CollectAI

close-nasdaq_stocks

2022/03/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220322 0 7.41 7.41 7.41 7.41 0 7.41
AACG.US ATA Creativity Global 20220322 0 1.27 1.43 1.27 1.39 82000 1.39 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20220322 0 9.9 9.9 9.85 9.85 1400 9.85 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20220322 0 9.89 9.9 9.89 9.9 300 9.9 up up correct
AACIW.US Armada Acquisition Corp. I Warrant 20220322 0 0.26 0.26 0.24 0.24 20293 0.24 down up incorrect
AADI.US Aadi Bioscience Inc 20220322 0 17.81 18.685 17.773 18.4 205500 18.4 up up correct
AAIDX.US AAIDX 20220322 0 21.84 21.84 21.84 21.84 0 21.84
AAL.US American Airlines Group Inc 20220322 0 16.2 16.76 16.09 16.56 40143400 16.56 up up correct
AAME.US Atlantic American Corporation 20220322 0 2.62 2.63 2.5 2.63 11200 2.63 up up correct
AAOI.US Applied Optoelectronics Inc 20220322 0 3.34 3.48 3.3 3.3 145400 3.3 down down correct
AAON.US AAON Inc 20220322 0 56.8 57.37 55.44 55.69 205500 55.69 down down correct
AAPL.US Apple Inc 20220322 0 165.51 169.42 164.91 168.82 81532000 168.82 up up correct
AATC.US Image Sensing Systems Inc 20220322 0 6.57 6.78 6.54 6.65 5700 6.65 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220322 0 86.15 88.13 85.57 86.8 573200 86.8 up up correct
ABCB.US Ameris Bancorp 20220322 0 47.1 47.76 46.24 46.6 624600 46.6 down up incorrect
ABCL.US AbCellera Biologics Inc 20220322 0 8.85 9.595 8.7001 9.41 1812786 9.41 up up correct
ABCM.US Abcam plc 20220322 0 17.78 18.21 17.7 18.1 187000 18.1 up up correct
ABEO.US Abeona Therapeutics Inc 20220322 0 0.29 0.31 0.29 0.3 1627200 0.3 up up correct
ABGI.US ABG Acquisition Corp. I 20220322 0 9.765 9.765 9.75 9.75 28100 9.75 down down correct
ABIO.US ARCA biopharma Inc 20220322 0 2.37 2.48 2.37 2.43 67500 2.43 up up correct
ABMD.US Abiomed Inc 20220322 0 305.31 319.19 304.58 313.34 207700 313.34 up up correct
ABNB.US Airbnb Inc 20220322 0 163.61 168.175 162 166.44 4099900 166.44 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220322 0 6 6.1 5.78 5.9 238200 5.9 down down correct
ABR.US PF 20220322 0 23.85 23.8873 23.775 23.805 8078 23.805 down up incorrect
ABSI.US Absci Corporation Common Stock 20220322 0 7.11 7.65 6.87 7.48 1136100 7.48 up down incorrect
ABST.US Absolute Software Corporation 20220322 0 8.57 8.82 8.54 8.69 54300 8.69 up up correct
ABTX.US Allegiance Bancshares Inc 20220322 0 44.61 45.74 44.5 45.72 219200 45.72 up up correct
ABUS.US Arbutus Biopharma Corporation 20220322 0 2.9 3.07 2.88 3.05 1277600 3.05 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220322 0 2.308 2.361 2.26 2.33 30100 2.33 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220322 0 25.57 26.44 25.35 26.39 1278500 26.39 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20220322 0 9.76 9.76 9.75 9.75 17000 9.75 down up incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20220322 0 9.88 9.88 9.88 9.88 2 9.88
ACAHW.US Atlantic Coastal Acquisition Corp 20220322 0 0.2379 0.2379 0.2101 0.2101 600 0.2101 down down correct
ACAQ.US UN 20220322 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220322 0 3.5 3.71 3.46 3.68 4732780 3.68 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20220322 0 10.24 10.24 10.24 10.24 0 10.24
ACBAW.US Ace Global Business Acquisition Limited 20220322 0 0.125 0.125 0.125 0.125 356 0.125
ACCD.US Accolade Inc 20220322 0 15.82 17.16 15.72 17.02 698492 17.02 up up correct
ACER.US Acer Therapeutics Inc 20220322 0 2.78 2.86 2.72 2.85 85563 2.85 up up correct
ACET.US Adicet Bio Inc 20220322 0 15.26 16.8 15.26 16.76 393852 16.76 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220322 0 10.05 10.071 10.05 10.05 10000 10.05
ACEVU.US ACE Convergence Acquisition Corp 20220322 0 10.124 10.124 10.124 10.124 0 10.124
ACEVW.US ACE Convergence Acquisition Corp 20220322 0 0.66 0.66 0.5733 0.6083 20300 0.6083 down up incorrect
ACGL.US Arch Capital Group Ltd 20220322 0 47.5 47.77 46.79 47.11 1598200 47.11 down down correct
ACGLN.US Arch Capital Group Ltd 20220322 0 20.99 20.99 20.67 20.74 125000 20.74 down down correct
ACGLO.US Arch Capital Group Ltd 20220322 0 23.95 24.118 23.86 23.91 21300 23.91 down up incorrect
ACHC.US Acadia Healthcare Company Inc 20220322 0 65.02 66.06 65.02 65.23 428600 65.23 up up correct
ACHL.US Achilles Therapeutics plc 20220322 0 3.11 3.225 3.05 3.21 30433 3.21 up up correct
ACHV.US Achieve Life Sciences Inc 20220322 0 7.03 7.39 7.03 7.28 27400 7.28 up up correct
ACIU.US AC Immune SA 20220322 0 4.2 4.29 4.15 4.22 118900 4.22 up up correct
ACIW.US ACI Worldwide Inc 20220322 0 33.72 34.2 33.3 33.47 399168 33.47 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220322 0 10.22 10.22 10.22 10.22 7800 10.22
ACKIU.US Ackrell SPAC Partners I Co 20220322 0 10.27 10.31 10.27 10.27 9100 10.27
ACKIW.US Ackrell SPAC Partners I Co 20220322 0 0.2986 0.3266 0.2986 0.3266 2620 0.3266 up up correct
ACLS.US Axcelis Technologies Inc 20220322 0 79.18 82.71 78.9 81.3 480800 81.3 up up correct
ACMR.US ACM Research Inc 20220322 0 20.5633 22.23 20.35 21.68 1747800 21.68 up up correct
ACNB.US ACNB Corporation 20220322 0 33.93 34.4 33.82 34.2 15900 34.2 up up correct
ACOR.US Acorda Therapeutics Inc 20220322 0 1.71 1.79 1.7 1.78 33500 1.78 up up correct
ACQR.US Independence Holdings Corp 20220322 0 9.75 9.76 9.75 9.76 150300 9.76 up up correct
ACQRU.US Independence Holdings Corp 20220322 0 9.85 9.85 9.85 9.85 22 9.85
ACQRW.US Independence Holdings Corp 20220322 0 0.405 0.4299 0.405 0.4299 300 0.4299 up up correct
ACRS.US Aclaris Therapeutics Inc 20220322 0 16.14 17.38 16.12 17.25 281900 17.25 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220322 0 0.34 0.36 0.32 0.33 1107300 0.33 down down correct
ACST.US Acasti Pharma Inc 20220322 0 1.23 1.23 1.2 1.23 203800 1.23
ACT.US Enact Holdings Inc. Common Stock 20220322 0 22.47 23.12 22.33 22.5 106500 22.5 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220322 0 9.91 9.91 9.891 9.91 9300 9.91
ACTDU.US ArcLight Clean Transition Corp. II 20220322 0 10.09 10.09 10.09 10.09 0 10.09
ACTDW.US ArcLight Clean Transition Corp. II 20220322 0 1.266 1.29 1.266 1.29 27260 1.29 up down incorrect
ACTG.US Acacia Research Corporation 20220322 0 3.8 4.08 3.69 3.94 361700 3.94 up up correct
ACVA.US ACV Auctions Inc 20220322 0 14.19 14.74 14.02 14.48 1392600 14.48 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220322 0 3.585 3.72 3.358 3.4 44400 3.4 down down correct
ADAG.US Adagene Inc 20220322 0 4.6 4.74 4.37 4.47 53300 4.47 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220322 0 10.11 10.11 10.11 10.11 170 10.11
ADAP.US Adaptimmune Therapeutics plc 20220322 0 2.13 2.26 2.08 2.25 592400 2.25 up down incorrect
ADBE.US Adobe Inc 20220322 0 453.5 471.98 450.69 466.45 5377000 466.45 up up correct
ADC.US PA 20220322 0 19.51 19.92 19.51 19.76 8135 19.6715 up up correct
ADER.US 26 Capital Acquisition Corp 20220322 0 9.81 9.85 9.81 9.85 2580 9.85 up up correct
ADERU.US 26 Capital Acquisition Corp 20220322 0 10.07 10.07 10.07 10.07 0 10.07
ADERW.US 26 Capital Acquisition Corp 20220322 0 0.5062 0.5127 0.5061 0.5104 10275 0.5104 up up correct
ADES.US Advanced Emissions Solutions Inc 20220322 0 6.58 6.7 6.45 6.66 170500 6.66 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220322 0 4.54 4.61 4.38 4.4 2447100 4.4 down down correct
ADI.US Analog Devices Inc 20220322 0 163.79 166.49 163.42 164.77 2568300 164.77 up up correct
ADIL.US Adial Pharmaceuticals Inc 20220322 0 2.04 2.1 2.01 2.06 50900 2.06 up up correct
ADMA.US ADMA Biologics Inc 20220322 0 1.6 1.64 1.56 1.6 1913300 1.6
ADMP.US Adamis Pharmaceuticals Corporation 20220322 0 0.64 0.66 0.59 0.64 864800 0.64
ADN.US Advent Technologies Holdings Inc 20220322 0 3.04 3.25 2.93 2.98 447400 2.98 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220322 0 0.6015 0.6015 0.5301 0.5506 43874 0.5506 down up incorrect
ADOC.US Edoc Acquisition Corp 20220322 0 10.15 10.22 10.15 10.22 2000 10.22 up up correct
ADOCR.US Edoc Acquisition Corp 20220322 0 0.3307 0.36 0.3306 0.36 0 0.36 up down incorrect
ADOCW.US Edoc Acquisition Corp 20220322 0 0.1011 0.1022 0.1 0.1021 11800 0.1021 up up correct
ADP.US Automatic Data Processing Inc 20220322 0 212.66 215.55 211.37 215.21 1893900 215.21 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220322 0 12.64 13.6 12.64 13.33 702100 13.33 up up correct
ADSK.US Autodesk Inc 20220322 0 211.98 218.87 211.02 216.66 1470700 216.66 up up correct
ADTN.US ADTRAN Inc 20220322 0 19.62 19.82 19.37 19.62 451600 19.62
ADTX.US Aditxt Inc 20220322 0 0.47 0.47 0.44 0.444 467500 0.444 down down correct
ADUS.US Addus HomeCare Corporation 20220322 0 79.89 81.82 79.63 80.91 63700 80.91 up up correct
ADV.US Advantage Solutions Inc 20220322 0 6.45 6.62 6.35 6.4 227800 6.4 down down correct
ADVM.US Adverum Biotechnologies Inc 20220322 0 1.36 1.41 1.35 1.37 347000 1.37 up up correct
ADVWW.US Advantage Solutions Inc 20220322 0 0.82 0.82 0.82 0.82 103 0.82
ADXN.US Addex Therapeutics Ltd 20220322 0 4.95 5.106 4.92 5.106 3800 5.106 up up correct
ADXS.US Advaxis Inc 20220322 0 0.13 0.134 0.12 0.122 196100 0.122 down down correct
AEAC.US Authentic Equity Acquisition Corp 20220322 0 9.79 9.79 9.79 9.79 326 9.79
AEACU.US Authentic Equity Acquisition Corp 20220322 0 9.95 9.95 9.95 9.95 0 9.95
AEACW.US Authentic Equity Acquisition Corp 20220322 0 0.2999 0.2999 0.2999 0.2999 525 0.2999
AEAEU.US AltEnergy Acquisition Corp. Unit 20220322 0 10 10 10 10 35 10
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220322 0 10.07 10.07 10.07 10.07 0 10.07
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220322 0 10.15 10.15 10.15 10.15 0 10.15
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220322 0 0.235 0.235 0.233 0.2349 11540 0.2349 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20220322 0 1.24 1.75 1.22 1.45 3789700 1.45 up up correct
AEHR.US Aehr Test Systems 20220322 0 10.39 11.4 10.38 10.92 1049700 10.92 up up correct
AEI.US Alset EHome International Inc 20220322 0 0.515 0.552 0.5 0.539 16116500 0.539 up up correct
AEIS.US Advanced Energy Industries Inc 20220322 0 89.42 90.16 88.29 89.2 122000 89.2 down down correct
AEL.US PB 20220322 0 26.18 26.37 25.92 25.95 16466 25.95 down down correct
AEMD.US Aethlon Medical Inc 20220322 0 1.47 1.54 1.43 1.53 42000 1.53 up up correct
AEP.US American Electric Power Company Inc 20220322 0 94.73 95.6 94.29 95.25 3653900 95.25 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220322 0 52.61 52.61 52.61 52.61 0 52.61
AEPPZ.US American Electric Power Company Inc 20220322 0 54.44 54.74 54.44 54.74 58500 54.74 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220322 0 3.83 4.04 3.66 3.83 502400 3.83
AERI.US Aerie Pharmaceuticals Inc 20220322 0 8.48 9 8.41 8.91 881500 8.91 up up correct
AESE.US Allied Esports Entertainment Inc 20220322 0 1.7 1.76 1.66 1.74 219600 1.74 up up correct
AEY.US ADDvantage Technologies Group Inc 20220322 0 1.33 1.38 1.28 1.35 20100 1.35 up down incorrect
AEYE.US AudioEye Inc 20220322 0 7.15 7.62 7.06 7.52 19500 7.52 up up correct
AEZS.US Aeterna Zentaris Inc 20220322 0 0.35 0.36 0.35 0.36 449900 0.36 up up correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220322 0 10.04 10.04 10.04 10.04 5 10.04
AFAQ.US AF Acquisition Corp 20220322 0 9.73 9.73 9.73 9.73 2000 9.73
AFAQU.US AF Acquisition Corp 20220322 0 9.8 9.8 9.8 9.8 1 9.8
AFAQW.US AF Acquisition Corp 20220322 0 0.2003 0.2003 0.2003 0.2003 83 0.2003
AFBI.US Affinity Bancshares Inc 20220322 0 15.29 15.505 15.29 15.42 4360 15.42 up up correct
AFCG.US AFC Gamma Inc 20220322 0 19.03 19.8 19.03 19.78 228800 19.78 up up correct
AFIB.US Acutus Medical Inc 20220322 0 1.9 1.99 1.9 1.91 90500 1.91 up up correct
AFIN.US American Finance Trust Inc 20220322 0 7.58 7.73 7.58 7.61 663669 7.61 up down incorrect
AFINO.US American Finance Trust Inc 20220322 0 24.98 25.05 24.97 25.0399 13410 25.0399 up up correct
AFINP.US American Finance Trust Inc 20220322 0 25.27 25.45 25.26 25.27 5508 25.27
AFMD.US Affimed N.V 20220322 0 4.16 4.38 4.105 4.3 986500 4.3 up up correct
AFRM.US Affirm Holdings Inc 20220322 0 40.135 43.65 39.8 43.5 11574000 43.5 up up correct
AFYA.US Afya Limited 20220322 0 14.14 15.13 14.14 15 163300 15 up up correct
AGBA.US AGBA Acquisition Limited 20220322 0 11.18 11.18 11.16 11.16 8000 11.16 down down correct
AGBAR.US AGBA Acquisition Limited 20220322 0 0.2125 0.24 0.2098 0.24 31686 0.24 up up correct
AGBAU.US AGBA Acquisition Limited 20220322 0 10.7 10.7 10.7 10.7 0 10.7
AGEN.US Agenus Inc 20220322 0 2.8 2.85 2.76 2.79 2742100 2.79 down up incorrect
AGFS.US AgroFresh Solutions Inc 20220322 0 1.85 1.961 1.85 1.9 38300 1.9 up up correct
AGFY.US Agrify Corporation 20220322 0 4.91 5.055 4.53 5 852100 5 up up correct
AGGR.US Agile Growth Corp 20220322 0 9.735 9.735 9.735 9.735 2 9.735
AGGRU.US Agile Growth Corp 20220322 0 9.81 9.81 9.81 9.81 79 9.81
AGGRW.US Agile Growth Corp 20220322 0 0.3932 0.3936 0.39 0.39 15000 0.39 down down correct
AGIL.US AgileThought Inc 20220322 0 4.47 4.77 4.2 4.35 52960 4.35 down down correct
AGILW.US AgileThought Inc 20220322 0 0.3799 0.3999 0.3799 0.38 15827 0.38 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220322 0 28.78 29.91 28.7 29.72 313800 29.72 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220322 0 2.5 2.74 2.462 2.65 200800 2.65 up up correct
AGMH.US AGM Group Holdings Inc 20220322 0 1.73 1.76 1.63 1.705 146000 1.705 down down correct
AGNC.US AGNC Investment Corp 20220322 0 13.08 13.27 13.03 13.19 9549800 13.19 up down incorrect
AGNCM.US AGNC Investment Corp 20220322 0 24.75 24.82 24.72 24.82 12800 24.82 up down incorrect
AGNCN.US AGNC Investment Corp 20220322 0 24.8 24.975 24.8 24.89 11100 24.89 up up correct
AGNCO.US AGNC Investment Corp 20220322 0 24.83 24.89 24.75 24.83 50497 24.83
AGNCP.US AGNC Investment Corp. 20220322 0 23.6 23.84 23.52 23.83 30800 23.83 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220322 0 3.51 3.6 3.22 3.22 2639300 3.22 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220322 0 0.55 0.5674 0.48 0.5674 9584 0.5674 up up correct
AGRX.US Agile Therapeutics Inc 20220322 0 0.28 0.28 0.264 0.27 474300 0.27 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20220322 0 1.28 1.35 1.25 1.31 5526800 1.31 up down incorrect
AGYS.US Agilysys Inc 20220322 0 41.7 42.87 41.65 42.7 41000 42.7 up up correct
AHCO.US AdaptHealth Corp 20220322 0 17.41 17.53 17.06 17.25 560100 17.25 down down correct
AHPI.US Allied Healthcare Products Inc 20220322 0 3.15 3.26 3.09 3.2 35400 3.2 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220322 0 1.64 1.87 1.64 1.83 61700 1.83 up up correct
AIHS.US Senmiao Technology Limited 20220322 0 0.289 0.294 0.263 0.263 554800 0.263 down down correct
AIKI.US AIkido Pharma Inc 20220322 0 0.43 0.43 0.42 0.43 461300 0.43
AIMC.US Altra Industrial Motion Corp 20220322 0 41.35 42.25 40.23 40.61 620600 40.61 down down correct
AINV.US Apollo Investment Corporation 20220322 0 13.11 13.21 13.05 13.16 420000 13.16 up up correct
AIP.US Arteris Inc. Common Stock 20220322 0 13.78 14.09 13.44 14.09 54600 14.09 up down incorrect
AIRG.US Airgain Inc 20220322 0 7.91 8.128 7.89 7.95 44500 7.95 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220322 0 13.32 14.335 13.32 14.01 104100 14.01 up up correct
AIRT.US Air T Inc 20220322 0 20.56 20.97 20.56 20.8 1400 20.8 up up correct
AIRTP.US Air T Inc 20220322 0 22.7907 22.7907 22.7218 22.79 1026 22.79 down down correct
AKAM.US Akamai Technologies Inc 20220322 0 115.98 117.27 115.12 116.68 1108100 116.68 up up correct
AKBA.US Akebia Therapeutics Inc 20220322 0 2.43 2.6 2.42 2.56 4045800 2.56 up up correct
AKIC.US Sports Ventures Acquisition Corp 20220322 0 9.86 9.86 9.85 9.85 88600 9.85 down down correct
AKICU.US Sports Ventures Acquisition Corp 20220322 0 10.11 10.16 10.09 10.1 7900 10.1 down down correct
AKICW.US Sports Ventures Acquisition Corp 20220322 0 1.198 1.198 1.03 1.08 547 1.08 down up incorrect
AKRO.US Akero Therapeutics Inc 20220322 0 14.51 15.8 14.51 15.46 222100 15.46 up up correct
AKTS.US Akoustis Technologies Inc 20220322 0 6.03 6.365 6 6.04 394500 6.04 up up correct
AKTX.US Akari Therapeutics Plc 20220322 0 1.1 1.125 1.08 1.11 111400 1.11 up up correct
AKU.US Akumin Inc 20220322 0 1.01 1.04 0.99 1.01 56700 1.01
AKUS.US Akouos Inc 20220322 0 4.58 4.89 4.555 4.74 90000 4.74 up up correct
AKYA.US Akoya Biosciences Inc 20220322 0 11.74 12.87 11.23 12.84 76300 12.84 up down incorrect
ALAC.US Alberton Acquisition Corporation 20220322 0 11.97 11.98 11.97 11.98 14900 11.98 up up correct
ALACR.US Alberton Acquisition Corporation RT 20220322 0 0.3 0.3 0.3 0.3 5093 0.3
ALACU.US Alberton Acquisition Corporation 20220322 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220322 0 0.2 0.2243 0.2 0.2127 61577 0.2127 up up correct
ALBO.US Albireo Pharma Inc 20220322 0 29.17 30.89 28.9 30.81 198800 30.81 up up correct
ALCO.US Alico Inc 20220322 0 33.94 33.94 33.12 33.25 126400 32.7924 down down correct
ALDX.US Aldeyra Therapeutics Inc 20220322 0 4.85 5.07 4.81 4.99 892100 4.99 up up correct
ALEC.US Alector Inc 20220322 0 14.8 15.33 14.56 15.2 558600 15.2 up up correct
ALF.US Alfi Inc 20220322 0 2 2.06 1.88 2 807400 2
ALFIW.US Alfi Inc 20220322 0 0.4501 0.4592 0.4501 0.4592 384 0.4592 up up correct
ALGM.US Allegro MicroSystems Inc 20220322 0 29.05 29.78 28.73 29.07 491500 29.07 up up correct
ALGN.US Align Technology Inc 20220322 0 434.81 461.79 434.81 457.03 919200 457.03 up up correct
ALGS.US Aligos Therapeutics Inc 20220322 0 2.8 2.95 2.8 2.9 217600 2.9 up up correct
ALGT.US Allegiant Travel Company 20220322 0 153.95 157.05 153.05 154.56 190800 154.56 up up correct
ALHC.US Alignment Healthcare Inc 20220322 0 9.99 10.75 9.81 10.59 494300 10.59 up up correct
ALIM.US Alimera Sciences Inc 20220322 0 5.52 5.8 5.43 5.75 33525 5.75 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20220322 0 2.57 2.64 2.56 2.62 105600 2.62 up up correct
ALKS.US Alkermes plc 20220322 0 25.84 26.38 25.37 26.1 1402900 26.1 up down incorrect
ALKT.US Alkami Technology Inc 20220322 0 14 14.475 13.9 14.24 500300 14.24 up down incorrect
ALLK.US Allakos Inc 20220322 0 5.92 6.01 5.86 5.97 1557900 5.97 up up correct
ALLO.US Allogene Therapeutics Inc 20220322 0 9.57 10.04 9.45 9.96 1150100 9.96 up up correct
ALLT.US Allot Ltd 20220322 0 8.34 8.48 8.24 8.28 171000 8.28 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20220322 0 0.28 0.287 0.27 0.277 5220600 0.277 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220322 0 163.57 164.14 161.22 163.83 729900 163.83 up down incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220322 0 9.96 9.96 9.96 9.96 0 9.96
ALOT.US AstroNova Inc 20220322 0 14.83 14.98 14.66 14.94 2200 14.94 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220322 0 9.68 9.68 9.68 9.68 11 9.68
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220322 0 9.75 9.75 9.75 9.75 101 9.75
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220322 0 0.75 0.75 0.75 0.75 125 0.75
ALPN.US Alpine Immune Sciences Inc 20220322 0 8.75 8.855 8.63 8.73 90000 8.73 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220322 0 1.17 1.2 1.07 1.09 4371000 1.09 down down correct
ALRM.US Alarm.com Holdings Inc 20220322 0 67.67 69.24 65.03 67.67 238500 67.67
ALRN.US Aileron Therapeutics Inc 20220322 0 0.42 0.45 0.42 0.44 115900 0.44 up up correct
ALRS.US Alerus Financial Corporation 20220322 0 29.26 29.81 29.26 29.59 16578 29.59 up up correct
ALT.US Altimmune Inc 20220322 0 6.84 7.055 6.69 6.99 626000 6.99 up up correct
ALTO.US Alto Ingredients Inc 20220322 0 5.7 6.18 5.64 5.92 3632800 5.92 up up correct
ALTR.US Altair Engineering Inc 20220322 0 63 64.8 62.579 64.54 149200 64.54 up down incorrect
ALTU.US Altitude Acquisition Corp 20220322 0 9.94 9.95 9.93 9.94 45858 9.94
ALTUU.US Altitude Acquisition Corp 20220322 0 10.01 10.01 10.01 10.01 0 10.01
ALTUW.US Altitude Acquisition Corp 20220322 0 0.15 0.1816 0.141 0.1816 17893 0.1816 up up correct
ALVR.US AlloVir Inc 20220322 0 7.59 8.26 7.447 8.14 177900 8.14 up up correct
ALXO.US ALX Oncology Holdings Inc 20220322 0 18.1 18.97 17.89 18.88 268900 18.88 up up correct
ALYA.US Alithya Group Inc 20220322 0 2.78 2.83 2.73 2.73 9500 2.73 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220322 0 1.33 1.45 1.25 1.33 14630000 1.33
AMAL.US Amalgamated Financial Corp 20220322 0 17.46 17.87 17.46 17.78 24400 17.78 up down incorrect
AMAO.US American Acquisition Opportunity Inc 20220322 0 10.24 10.24 10.24 10.24 100 10.24
AMAOU.US American Acquisition Opportunity Inc 20220322 0 10.16 10.16 10.16 10.16 100 10.16
AMAOW.US American Acquisition Opportunity Inc 20220322 0 0.13 0.13 0.0901 0.13 16439 0.13
AMAT.US Applied Materials Inc 20220322 0 134 137.34 133.85 135.48 4997800 135.48 up down incorrect
AMBA.US Ambarella Inc 20220322 0 96.91 99.5 96.53 98.51 568900 98.51 up up correct
AMCX.US AMC Networks Inc 20220322 0 39.3 40.06 38.54 39.79 493100 39.79 up up correct
AMD.US Advanced Micro Devices Inc 20220322 0 115.43 117.95 113.81 114.78 101672602 114.78 down up incorrect
AMED.US Amedisys Inc 20220322 0 161.7 167.15 160.73 166.6 278400 166.6 up up correct
AMEH.US Apollo Medical Holdings Inc 20220322 0 48.12 50 47.5 49.71 439200 49.71 up up correct
AMGN.US Amgen Inc 20220322 0 236.32 237.52 234.54 236.47 2212200 236.47 up up correct
AMKR.US Amkor Technology Inc 20220322 0 23.38 23.75 23.21 23.31 580300 23.31 down up incorrect
AMNB.US American National Bankshares Inc 20220322 0 37.83 38.56 37.54 38 23800 38 up up correct
AMOT.US Allied Motion Technologies Inc 20220322 0 30.38 31.39 29.78 29.98 48100 29.98 down down correct
AMPG.US AmpliTech Group Inc 20220322 0 3.53 3.565 3.328 3.44 88100 3.44 down up incorrect
AMPGW.US AmpliTech Group Inc 20220322 0 1.2 1.2 1.2 1.2 0 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20220322 0 35.74 36 34.25 35.54 365800 35.54 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20220322 0 17.47 18.44 17.327 18.02 1104000 18.02 up up correct
AMRK.US A 20220322 0 82.4 83 76.54 78.57 189200 78.57 down down correct
AMRN.US Amarin Corporation plc 20220322 0 3.08 3.27 3.07 3.22 2245200 3.22 up up correct
AMRS.US Amyris Inc 20220322 0 4.36 4.55 4.29 4.43 3324700 4.43 up up correct
AMSC.US American Superconductor Corporation 20220322 0 8.84 9.05 8.77 8.9 172500 8.9 up up correct
AMSF.US AMERISAFE Inc 20220322 0 48.9 49.5 48.63 49.28 57300 49.28 up up correct
AMST.US Amesite Inc 20220322 0 0.6 0.6 0.56 0.592 120200 0.592 down down correct
AMSWA.US American Software Inc 20220322 0 21.66 21.92 21.46 21.52 58800 21.52 down down correct
AMTB.US Amerant Bancorp Inc 20220322 0 31.67 32.25 31.39 31.91 118500 31.91 up up correct
AMTI.US Applied Molecular Transport Inc 20220322 0 7.47 7.82 7.315 7.75 399500 7.75 up up correct
AMTX.US Aemetis Inc 20220322 0 10.6 11.29 10.6 11 892000 11 up up correct
AMWD.US American Woodmark Corporation 20220322 0 56.92 57.69 55.9 56.19 80500 56.19 down down correct
AMYT.US Amryt Pharma plc 20220322 0 8.26 8.525 8.25 8.49 62100 8.49 up up correct
AMZN.US Amazon.com Inc 20220322 0 3236.1101 3323.3401 3233.98 3297.78 3204300 3297.78 up up correct
ANAB.US AnaptysBio Inc 20220322 0 25.77 26.22 24.84 25.15 552180 25.15 down down correct
ANAT.US American National Group Inc 20220322 0 188.98 189.12 188.51 188.68 86100 188.68 down down correct
ANDE.US The Andersons Inc 20220322 0 47.56 48.41 47.05 48.22 385900 48.22 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220322 0 6.41 6.49 6.4 6.48 2539 6.48 up up correct
ANGI.US Angi Inc 20220322 0 5.82 6.29 5.79 6.13 1678100 6.13 up up correct
ANGN.US Angion Biomedica Corp 20220322 0 2.16 2.16 1.9 1.97 83361 1.97 down down correct
ANGO.US AngioDynamics Inc 20220322 0 23.25 23.34 22.64 22.71 157000 22.71 down down correct
ANIK.US Anika Therapeutics Inc 20220322 0 26.96 27.46 26.55 27.35 91100 27.35 up up correct
ANIP.US ANI Pharmaceuticals Inc 20220322 0 28.02 28.07 27.04 27.48 106272 27.48 down down correct
ANIX.US Anixa Biosciences Inc 20220322 0 2.53 2.7 2.53 2.68 22800 2.68 up up correct
ANNX.US Annexon Inc 20220322 0 3.42 3.54 3.42 3.48 420500 3.48 up up correct
ANPC.US AnPac Bio 20220322 0 0.466 0.49 0.45 0.485 1334200 0.485 up up correct
ANSS.US ANSYS Inc 20220322 0 311.04 319.79 309.23 317.39 434300 317.39 up up correct
ANTE.US AirNet Technology Inc 20220322 0 1.37 1.49 1.37 1.43 20500 1.43 up up correct
ANY.US Sphere 3D Corp 20220322 0 1.98 2.065 1.935 2.01 2886400 2.01 up down incorrect
ANZU.US Anzu Special Acquisition Corp I 20220322 0 9.76 9.76 9.76 9.76 42800 9.76
ANZUU.US Anzu Special Acquisition Corp I 20220322 0 9.94 9.94 9.94 9.94 2 9.94
ANZUW.US Anzu Special Acquisition Corp I 20220322 0 0.203 0.24 0.203 0.24 7753 0.24 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220322 0 57.84 63.99 57.63 63.73 1786500 63.73 up up correct
AOUT.US American Outdoor Brands Inc 20220322 0 14.03 14.48 13.93 14.34 87500 14.34 up down incorrect
APA.US APA Corporation 20220322 0 40.68 41.28 39.85 40.52 7202900 40.52 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220322 0 10.06 10.072 9.96 9.96 11600 9.96 down down correct
APACW.US StoneBridge Acquisition Corporation Warrant 20220322 0 0.27 0.27 0.2699 0.27 12401 0.27
APDN.US Applied DNA Sciences Inc 20220322 0 2.17 2.25 2.11 2.21 130100 2.21 up up correct
APEI.US American Public Education Inc 20220322 0 23.96 24.02 23.51 23.65 69000 23.65 down down correct
APEN.US Apollo Endosurgery Inc 20220322 0 6.34 6.37 6.07 6.25 55600 6.25 down down correct
API.US Agora Inc 20220322 0 11.09 11.684 10.88 11.29 1846700 11.29 up up correct
APLS.US Apellis Pharmaceuticals Inc 20220322 0 51.85 54.51 51.85 54.12 1145800 54.12 up up correct
APLT.US Applied Therapeutics Inc 20220322 0 1.9 2.09 1.85 1.91 398400 1.91 up down incorrect
APM.US Aptorum Group Limited 20220322 0 1.6 1.65 1.47 1.51 319900 1.51 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220322 0 9.62 9.62 9.62 9.62 0 9.62
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220322 0 9.75 9.9 9.75 9.9 600 9.9 up up correct
APOG.US Apogee Enterprises Inc 20220322 0 49.61 50.05 48.37 48.71 202500 48.71 down down correct
APP.US AppLovin Corporation 20220322 0 53.37 55.85 52.69 55.25 2559200 55.25 up up correct
APPF.US AppFolio Inc 20220322 0 112.31 114.34 111.215 114.01 140300 114.01 up up correct
APPH.US AppHarvest Inc 20220322 0 5.94 6.22 5.77 6.08 2463900 6.08 up up correct
APPHW.US AppHarvest Inc 20220322 0 1.19 1.19 1.09 1.13 53091 1.13 down down correct
APPN.US Appian Corporation 20220322 0 60.56 63.96 60.01 62.51 406500 62.51 up up correct
APPS.US Digital Turbine Inc 20220322 0 42 44.38 42 43.43 2034100 43.43 up up correct
APR.US Apria Inc 20220322 0 37.47 37.49 37.429 37.46 578339 37.46 down down correct
APRE.US Aprea Therapeutics Inc 20220322 0 1.82 1.93 1.78 1.82 389200 1.82
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220322 0 9.7908 9.7908 9.7908 9.7908 0 9.7908
APTO.US Aptose Biosciences Inc 20220322 0 1.24 1.28 1.21 1.28 616900 1.28 up up correct
APTX.US Aptinyx Inc 20220322 0 2.97 3.09 2.95 3.09 177500 3.09 up up correct
APVO.US Aptevo Therapeutics Inc 20220322 0 5.1 5.21 5 5.21 26600 5.21 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220322 0 1.83 2.07 1.82 1.95 73700 1.95 up up correct
APYX.US Apyx Medical Corporation 20220322 0 7.22 7.32 6.5 6.64 218100 6.64 down down correct
AQB.US AquaBounty Technologies Inc 20220322 0 2.12 2.25 2.07 2.24 2483600 2.24 up up correct
AQMS.US Aqua Metals Inc 20220322 0 1.62 1.63 1.42 1.46 1473200 1.46 down up incorrect
AQST.US Aquestive Therapeutics Inc 20220322 0 2.77 2.88 2.711 2.86 177300 2.86 up up correct
ARAV.US Aravive Inc 20220322 0 1.92 1.94 1.87 1.93 36600 1.93 up up correct
ARAY.US Accuray Incorporated 20220322 0 3.31 3.38 3.27 3.27 538100 3.27 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220322 0 5.99 6.24 5.91 6.09 26600 6.09 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220322 0 0.9628 0.9628 0.8309 0.9014 5812 0.9014 down down correct
ARBG.US Aequi Acquisition Corp 20220322 0 9.815 9.815 9.815 9.815 6 9.815
ARBGU.US Aequi Acquisition Corp 20220322 0 9.87 9.87 9.87 9.87 3 9.87
ARBK.US Argo Blockchain plc American Depositary Shares 20220322 0 9.28 9.51 9.066 9.26 146300 9.26 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220322 0 22.967 22.97 22.86 22.97 1300 22.97 up up correct
ARCB.US ArcBest Corporation 20220322 0 91.95 93 90.36 92.77 207200 92.77 up up correct
ARCC.US Ares Capital Corporation 20220322 0 20.62 20.88 20.52 20.8 2358800 20.8 up down incorrect
ARCE.US Arco Platform Limited 20220322 0 19.26 19.81 18.67 19.48 57700 19.48 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220322 0 10.04 10.04 10.04 10.04 2502 10.04
ARCT.US Arcturus Therapeutics Holdings Inc 20220322 0 24.38 27.92 24.12 27.88 654400 27.88 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220322 0 1.62 1.77 1.57 1.74 223500 1.74 up up correct
ARDX.US Ardelyx Inc 20220322 0 1.09 1.13 1.06 1.12 2835300 1.12 up up correct
AREC.US American Resources Corporation 20220322 0 2.2 2.24 2.075 2.21 1117100 2.21 up up correct
ARGO.US PA 20220322 0 25.36 25.55 25.36 25.44 17806 25.44 up up correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220322 0 9.98 9.98 9.96 9.97 231200 9.97 down up incorrect
ARGUU.US Argus Capital Corp. Unit 20220322 0 10.13 10.13 10.13 10.13 0 10.13
ARGUW.US Argus Capital Corp. Warrant 20220322 0 0.4499 0.4499 0.4 0.4 151900 0.4 down down correct
ARGX.US argenx SE 20220322 0 302.91 317.21 300.85 317.21 427400 317.21 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20220322 0 7.5 7.689 7.45 7.65 101400 7.65 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20220322 0 10.311 10.311 10.311 10.311 300 10.311
ARKO.US Arko Corp 20220322 0 9.24 9.375 9.09 9.19 360700 9.19 down down correct
ARKOW.US Arko Corp 20220322 0 1.96 1.96 1.83 1.84 24767 1.84 down down correct
ARKR.US Ark Restaurants Corp 20220322 0 18.15 18.78 17.93 17.93 7700 17.93 down up incorrect
ARLP.US Alliance Resource Partners L.P 20220322 0 14.97 15 14.62 14.75 257900 14.75 down down correct
AROW.US Arrow Financial Corporation 20220322 0 33.74 33.85 33.36 33.69 22100 33.69 down down correct
ARQQ.US Arqit Quantum Inc 20220322 0 16.23 16.88 15.91 16 200200 16 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220322 0 5.183 5.3 4.85 4.86 102079 4.86 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220322 0 16.68 17.84 16.65 17.77 186900 17.77 up up correct
ARRW.US Arrowroot Acquisition Corp 20220322 0 9.76 9.78 9.755 9.77 151300 9.77 up up correct
ARRWU.US Arrowroot Acquisition Corp 20220322 0 9.88 9.88 9.88 9.88 0 9.88
ARRWW.US Arrowroot Acquisition Corp 20220322 0 0.1998 0.1999 0.1734 0.1801 8856 0.1801 down down correct
ARRY.US Array Technologies Inc 20220322 0 13.3 13.96 13.12 13.32 2763000 13.32 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220322 0 9.89 9.905 9.88 9.88 46400 9.88 down down correct
ARTAU.US Artisan Acquisition Corp 20220322 0 9.98 10.04 9.95 9.95 4600 9.95 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220322 0 10 10 10 10 0 10
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220322 0 0.3899 0.3899 0.3899 0.3899 500 0.3899
ARTL.US Artelo Biosciences Inc 20220322 0 0.43 0.44 0.404 0.42 459300 0.42 down down correct
ARTLW.US Artelo Biosciences Inc 20220322 0 0.1989 0.1989 0.1988 0.1988 4469 0.1988 down down correct
ARTNA.US Artesian Resources Corporation 20220322 0 47.95 48.42 47.45 47.45 19400 47.45 down down correct
ARTW.US Art's 20220322 0 6.47 6.67 6.11 6.26 72900 6.26 down up incorrect
ARVL.US Arrival 20220322 0 3.57 3.975 3.57 3.91 6038000 3.91 up up correct
ARVN.US Arvinas Inc 20220322 0 65.92 68.44 65.92 67.42 277000 67.42 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220322 0 45.95 48.015 45.37 47.53 695900 47.53 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220322 0 9.78 9.78 9.77 9.77 1400 9.77 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20220322 0 9.69 9.69 9.69 9.69 331 9.69
ASAX.US Astrea Acquisition Corp 20220322 0 9.76 9.76 9.75 9.755 5400 9.755 down down correct
ASAXU.US Astrea Acquisition Corp 20220322 0 9.76 9.76 9.76 9.76 3 9.76
ASAXW.US Astrea Acquisition Corp 20220322 0 0.2432 0.2432 0.21 0.21 2344 0.21 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220322 0 21.94 21.94 21.94 21.94 0 21.94
ASLE.US AerSale Corporation 20220322 0 16.43 16.749 15.84 16.03 208700 16.03 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220322 0 0.82 0.86 0.81 0.86 138400 0.86 up up correct
ASMB.US Assembly Biosciences Inc 20220322 0 2.06 2.15 2.01 2.09 915528 2.09 up up correct
ASML.US ASML Holding N.V 20220322 0 688 698.1 685.3 688.74 1111100 688.74 up up correct
ASO.US Academy Sports and Outdoors Inc 20220322 0 37.85 38.92 37.21 38.22 3309870 38.22 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220322 0 9.88 9.88 9.88 9.88 3 9.88
ASPAU.US Abri SPAC I Inc Unit 20220322 0 10.11 10.13 10.11 10.13 400 10.13 up up correct
ASPAW.US ABRI SPAC I INC. Warrant 20220322 0 0.3299 0.33 0.3299 0.33 501 0.33 up up correct
ASPC.US Alpha Capital Acquisition Company 20220322 0 9.89 9.89 9.89 9.89 100 9.89
ASPCU.US Alpha Capital Acquisition Company 20220322 0 10.144 10.144 10.144 10.144 1100 10.144
ASPS.US Altisource Portfolio Solutions S.A 20220322 0 12.5 13.04 12.01 12.14 61500 12.14 down down correct
ASPU.US Aspen Group Inc 20220322 0 1.42 1.46 1.334 1.46 43300 1.46 up up correct
ASRT.US Assertio Holdings Inc 20220322 0 2.75 2.96 2.71 2.72 1016700 2.72 down down correct
ASRV.US AmeriServ Financial Inc 20220322 0 4.14 4.15 4.03 4.13 5300 4.13 down down correct
ASTC.US Astrotech Corporation 20220322 0 0.77 0.77 0.74 0.76 441700 0.76 down down correct
ASTE.US Astec Industries Inc 20220322 0 45.36 46.76 44.78 44.92 78600 44.92 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220322 0 11.65 11.72 11.205 11.47 1345200 11.47 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220322 0 3.35 3.38 3.14 3.3 105042 3.3 down down correct
ASTR.US Astra Space Inc 20220322 0 4.45 4.625 4.24 4.48 8506939 4.48 up up correct
ASTS.US AST SpaceMobile Inc 20220322 0 9.8 10.55 9.76 10.22 1356200 10.22 up down incorrect
ASTSW.US AST SpaceMobile Inc 20220322 0 3.28 3.36 3.24 3.29 20230 3.29 up up correct
ASUR.US Asure Software Inc 20220322 0 6.35 6.35 6.21 6.26 20296 6.26 down up incorrect
ASYS.US Amtech Systems Inc 20220322 0 10.8 11.1 10.54 10.9 116400 10.9 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220322 0 5.3 5.58 5.25 5.55 812400 5.55 up down incorrect
ATAX.US America First Multifamily Investors L.P 20220322 0 6.06 6.19 6.05 6.15 134200 6.15 up up correct
ATCOL.US Atlas Corp 20220322 0 25.8 26 25.8 25.912 4700 25.912 up up correct
ATCX.US Atlas Technical Consultants Inc 20220322 0 12.61 12.98 12.46 12.95 137300 12.95 up up correct
ATEC.US Alphatec Holdings Inc 20220322 0 10.77 11.03 10.69 10.82 280800 10.82 up up correct
ATER.US Aterian Inc 20220322 0 2.43 2.78 2.39 2.62 5722000 2.62 up up correct
ATEX.US Anterix Inc 20220322 0 57.49 58.45 57.46 57.97 61500 57.97 up up correct
ATHA.US Athira Pharma Inc 20220322 0 10.75 11.32 10.67 11.2 252100 11.2 up up correct
ATHE.US Alterity Therapeutics Limited 20220322 0 0.74 0.8 0.74 0.78 101200 0.78 up up correct
ATHX.US Athersys Inc 20220322 0 0.71 0.74 0.67 0.7 1919900 0.7 down up incorrect
ATIF.US ATIF Holdings Limited 20220322 0 3.65 4 3.65 3.678 7400 3.678 up up correct
ATLC.US Atlanticus Holdings Corporation 20220322 0 54.89 57.1 54.01 56.42 88100 56.42 up down incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220322 0 25.1 25.1 24.95 24.95 8800 24.95 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220322 0 24.53 24.6 24.461 24.461 3300 24.461 down down correct
ATLO.US Ames National Corporation 20220322 0 24.78 24.99 24.78 24.82 11800 24.82 up up correct
ATMH.US All Things Mobile Analytic Inc 20220322 0 0.1277 0.1277 0.1277 0.1277 0 0.1277
ATNF.US 180 Life Sciences Corp 20220322 0 2.83 3.08 2.83 2.99 119300 2.99 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20220322 0 0.6113 0.63 0.5976 0.63 70191 0.63 up up correct
ATNI.US ATN International Inc 20220322 0 39.52 39.52 38.31 38.32 33200 38.32 down down correct
ATNX.US Athenex Inc 20220322 0 0.92 1.01 0.91 0.992 1337300 0.992 up up correct
ATOM.US Atomera Incorporated 20220322 0 13.35 14.1 13.07 13.43 182400 13.43 up up correct
ATOS.US Atossa Therapeutics Inc 20220322 0 1.6 1.62 1.54 1.56 2065900 1.56 down down correct
ATRA.US Atara Biotherapeutics Inc 20220322 0 9.5 9.9 9.37 9.82 1309300 9.82 up up correct
ATRC.US AtriCure Inc 20220322 0 64.39 65.82 64.06 64.99 177800 64.99 up up correct
ATRI.US Atrion Corporation 20220322 0 732 738.18 726.94 726.94 2356 726.94 down down correct
ATRO.US Astronics Corporation 20220322 0 13.09 13.52 13 13.24 250400 13.24 up down incorrect
ATRS.US Antares Pharma Inc 20220322 0 3.94 3.96 3.92 3.94 1072000 3.94
ATSG.US Air Transport Services Group Inc 20220322 0 31.7 32.08 31.31 31.93 597600 31.93 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220322 0 9.919 9.945 9.91 9.925 46300 9.925 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20220322 0 10.052 10.1 10.04 10.04 400 10.04 down down correct
ATSPW.US Archimedes Tech SPAC Partners Co 20220322 0 0.6093 0.6093 0.6093 0.6093 2102 0.6093
ATVC.US Tribe Capital Growth Corp I 20220322 0 9.77 9.77 9.77 9.77 6600 9.77
ATVCU.US Tribe Capital Growth Corp I 20220322 0 9.835 9.84 9.8 9.8 6200 9.8 down down correct
ATVCW.US Tribe Capital Growth Corp I 20220322 0 0.37 0.5641 0.3653 0.4688 23290 0.4688 up up correct
ATVI.US Activision Blizzard Inc 20220322 0 78.9 79.43 78.9 79.3 6444500 79.3 up up correct
ATXI.US Avenue Therapeutics Inc 20220322 0 0.68 0.71 0.665 0.68 259500 0.68
ATXS.US Astria Therapeutics Inc 20220322 0 6.59 6.85 6.42 6.64 17200 6.64 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220322 0 2.82 2.98 2.82 2.94 153600 2.94 up down incorrect
AUB.US Atlantic Union Bankshares Corporation 20220322 0 39.1 39.58 38.88 39.08 163200 39.08 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220322 0 26.99 26.99 26.45 26.5 4800 26.5 down down correct
AUBN.US Auburn National Bancorporation Inc 20220322 0 32.7 32.97 32.7 32.91 1500 32.91 up down incorrect
AUDC.US AudioCodes Ltd 20220322 0 27.24 27.86 27.22 27.29 81500 27.29 up up correct
AUGX.US Augmedix Inc. Common Stock 20220322 0 3 3.04 2.5 2.87 76300 2.87 down down correct
AUID.US Ipsidy Inc. Common Stock 20220322 0 4.67 4.67 4.05 4.61 559868 4.61 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220322 0 11.72 12.87 11.65 12.5 2882800 12.5 up up correct
AUR.US Aurora Innovation Inc 20220322 0 5.02 5.34 4.98 5.23 3753400 5.23 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20220322 0 21.39 22.39 20.21 21.48 51900 21.48 up up correct
AURC.US Aurora Acquisition Corp 20220322 0 9.81 9.8101 9.81 9.8101 2123 9.8101 up up correct
AURCU.US Aurora Acquisition Corp 20220322 0 9.89 9.89 9.89 9.89 200 9.89
AUROW.US Aurora Innovation Inc 20220322 0 1.18 1.23 1.18 1.18 18473 1.18
AUTL.US Autolus Therapeutics plc 20220322 0 4.29 4.34 4.27 4.33 151900 4.33 up up correct
AUTO.US AutoWeb Inc 20220322 0 2.14 2.19 2.06 2.19 10400 2.19 up up correct
AUUD.US Auddia Inc 20220322 0 1.95 2.1 1.91 2.08 71000 2.08 up up correct
AUUDW.US Auddia Inc 20220322 0 0.5202 0.5901 0.5202 0.5901 1330 0.5901 up up correct
AUVI.US Applied UV Inc 20220322 0 1.75 1.81 1.71 1.71 56600 1.71 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220322 0 25.175 25.175 25 25.175 2900 25.175
AVACU.US Avalon Acquisition Inc Unit 20220322 0 10.11 10.11 10.11 10.11 0 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220322 0 5.67 5.77 5.55 5.61 227700 5.61 down down correct
AVAV.US AeroVironment Inc 20220322 0 94.71 98.49 94.06 97.9 358100 97.9 up up correct
AVCO.US Avalon GloboCare Corp 20220322 0 0.81 0.81 0.729 0.778 347200 0.778 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20220322 0 1.09 1.33 1.06 1.14 26715300 1.14 up up correct
AVCTW.US AVCTW 20220322 0 0.14 0.158 0.1336 0.155 483178 0.155 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220322 0 7.12 7.12 6.74 6.91 381400 6.91 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20220322 0 8.23 8.26 7.84 8.04 2143000 8.04 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220322 0 5.59 5.84 5.58 5.72 214400 5.72 up up correct
AVGO.US Broadcom Inc 20220322 0 601.72 613.5 599.33 611.34 1926200 611.34 up up correct
AVGOP.US Broadcom Inc 20220322 0 1863.4399 1863.4399 1863.4399 1863.4399 12500 1863.4399
AVGR.US Avinger Inc 20220322 0 4 4.175 3.822 3.84 238600 3.84 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220322 0 10.06 10.06 10.06 10.06 300 10.06
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220322 0 0.2 0.2 0.2 0.2 500 0.2
AVID.US Avid Technology Inc 20220322 0 33.66 34.91 33.56 34.89 390400 34.89 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220322 0 6.93 7.3584 6.9 7.33 1336861 7.33 up up correct
AVNW.US Aviat Networks Inc 20220322 0 29.16 29.62 28.7 29.14 71300 29.14 down down correct
AVO.US Mission Produce Inc 20220322 0 11.86 12.24 11.86 12.21 120689 12.21 up up correct
AVPT.US Avepoint Inc 20220322 0 5.83 6 5.72 5.74 2491400 5.74 down down correct
AVPTW.US AVPTW 20220322 0 1.01 1.05 0.9575 1.05 153105 1.05 up down incorrect
AVRO.US AVROBIO Inc 20220322 0 1.58 1.67 1.58 1.62 343400 1.62 up up correct
AVT.US Avnet Inc 20220322 0 43.29 43.64 42.83 43.06 562100 43.06 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220322 0 14.5 15.56 14 15.56 50500 15.56 up up correct
AVTX.US Avalo Therapeutics Inc 20220322 0 0.698 0.699 0.67 0.685 168400 0.685 down down correct
AVXL.US Anavex Life Sciences Corp 20220322 0 12.66 13.01 12.561 12.88 854300 12.88 up up correct
AWH.US Aspira Women's Health Inc 20220322 0 1.02 1.09 1.02 1.06 427900 1.06 up up correct
AWRE.US Aware Inc 20220322 0 3.03 3.14 3.02 3.13 5700 3.13 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20220322 0 2.32 2.45 2.29 2.4 79800 2.4 up up correct
AXDX.US Accelerate Diagnostics Inc 20220322 0 1.9 1.9 1.73 1.74 320600 1.74 down down correct
AXGN.US AxoGen Inc 20220322 0 8.57 8.65 8.44 8.46 117800 8.46 down down correct
AXH.US UN 20220322 0 10.13 10.13 10.13 10.13 0 10.13
AXLA.US Axcella Health Inc 20220322 0 2.85 2.88 2.55 2.71 140600 2.71 down down correct
AXNX.US Axonics Inc 20220322 0 56.18 59.02 56.08 58.34 575300 58.34 up up correct
AXON.US Axon Enterprise Inc 20220322 0 134.32 138.37 133.51 137.67 302300 137.67 up up correct
AXSM.US Axsome Therapeutics Inc 20220322 0 33.38 34.93 33.21 34.44 492000 34.44 up up correct
AXTI.US AXT Inc 20220322 0 7.18 7.37 7.17 7.34 81000 7.34 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20220322 0 34.78 35.065 34.35 34.42 367800 34.42 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220322 0 4.31 4.31 3.92 4.1 12100 4.1 down down correct
AYRO.US Ayro Inc 20220322 0 1.56 1.56 1.41 1.49 1532051 1.49 down down correct
AYTU.US Aytu Biopharma Inc 20220322 0 1.12 1.16 1.12 1.14 165000 1.14 up up correct
AZN.US AstraZeneca PLC 20220322 0 63.55 63.81 63.17 63.66 4209000 63.66 up up correct
AZPN.US Aspen Technology Inc 20220322 0 145.61 147.75 143.65 147.34 439200 147.34 up up correct
AZYO.US Aziyo Biologics Inc 20220322 0 4.48 4.78 4.45 4.55 22700 4.55 up up correct
BAC.US PQ 20220322 0 20.65 20.7333 20.37 20.5 176972 20.5 down down correct
BAND.US Bandwidth Inc 20220322 0 28.95 30.463 28.83 29.86 853800 29.86 up up correct
BANF.US BancFirst Corporation 20220322 0 82.49 83.32 82.33 82.91 110800 82.91 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220322 0 27.9 27.9 27.9 27.9 100 27.9
BANR.US Banner Corporation 20220322 0 60.3 61.19 59.92 60.4 149900 60.4 up up correct
BANX.US StoneCastle Financial Corp 20220322 0 21.22 21.7 21.11 21.55 9200 21.55 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220322 0 0.62 0.746 0.61 0.733 1168300 0.733 up down incorrect
BASE.US Couchbase Inc. Common Stock 20220322 0 17.36 18.5 17.02 18.08 877300 18.08 up up correct
BATRA.US The Liberty Braves Group 20220322 0 27.71 28 27.57 27.87 61500 27.87 up up correct
BATRK.US The Liberty Braves Group 20220322 0 26.31 26.66 26.31 26.59 110900 26.59 up up correct
BBBY.US Bed Bath & Beyond Inc 20220322 0 22.85 24.8 22.44 23.52 7493600 23.52 up up correct
BBCP.US Concrete Pumping Holdings Inc 20220322 0 7.32 7.34 7.23 7.25 44700 7.25 down down correct
BBGI.US Beasley Broadcast Group Inc 20220322 0 1.79 1.81 1.76 1.77 13800 1.77 down down correct
BBI.US Brickell Biotech Inc 20220322 0 0.25 0.3 0.25 0.29 5373800 0.29 up up correct
BBIG.US Vinco Ventures Inc 20220322 0 3.04 3.23 2.87 3.07 44964000 3.07 up up correct
BBIO.US BridgeBio Pharma Inc 20220322 0 10.42 11.17 10.25 11.04 2376500 11.04 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20220322 0 2.76 3.09 2.565 2.99 560000 2.99 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20220322 0 0.3011 0.3702 0.3011 0.3701 4980 0.3701 up up correct
BBQ.US BBQ Holdings Inc 20220322 0 15.26 15.88 15.01 15.53 30300 15.53 up up correct
BBSI.US Barrett Business Services Inc 20220322 0 75.7 76.54 74.96 75.63 45800 75.63 down down correct
BCAB.US BioAtla Inc 20220322 0 5.45 5.835 5.367 5.76 877400 5.76 up up correct
BCAC.US Brookline Capital Acquisition Corp 20220322 0 10.06 10.06 10.06 10.06 300 10.06
BCACW.US Brookline Capital Acquisition Corp 20220322 0 0.32 0.3201 0.2643 0.2976 23000 0.2976 down down correct
BCBP.US BCB Bancorp Inc 20220322 0 18.08 18.42 18.06 18.4 71500 18.4 up up correct
BCDA.US BioCardia Inc 20220322 0 2.11 2.2 2.03 2.12 117400 2.12 up up correct
BCDAW.US BioCardia Inc 20220322 0 1 1 1 1 3 0.6497
BCEL.US Atreca Inc 20220322 0 3.44 3.52 3.31 3.38 532400 3.38 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220322 0 3.4 3.4382 3.28 3.35 73298 3.35 down down correct
BCML.US BayCom Corp 20220322 0 22.28 22.48 22.27 22.31 69300 22.31 up up correct
BCOR.US Blucora Inc 20220322 0 19.28 19.7 19.28 19.31 376600 19.31 up up correct
BCOV.US Brightcove Inc 20220322 0 7.66 7.77 7.53 7.55 160000 7.55 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220322 0 11.036 11.036 10.79 10.79 3800 10.79 down down correct
BCPC.US Balchem Corporation 20220322 0 139.9 142.18 139 139.85 168800 139.85 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220322 0 15.9 16.79 15.64 16.73 3198600 16.73 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220322 0 10.06 10.06 10.06 10.06 969 10.06
BCTX.US BriaCell Therapeutics Corp 20220322 0 8.5 9.04 8.5 8.97 396204 8.97 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220322 0 4.06 4.06 4.06 4.06 12 4.06
BCYC.US Bicycle Therapeutics plc 20220322 0 40.23 41.404 39.55 41.13 308700 41.13 up up correct
BDREX.US BDREX 20220322 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220322 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220322 0 5.6 5.6 5.59 5.59 2107479 5.59 down down correct
BDSX.US Biodesix Inc 20220322 0 2.02 2.09 1.96 2.05 187400 2.05 up up correct
BDTX.US Black Diamond Therapeutics Inc 20220322 0 3 3.18 2.99 3.16 158427 3.16 up down incorrect
BEAM.US Beam Therapeutics Inc 20220322 0 59.5 62.22 59.25 61.68 1068300 61.68 up up correct
BEAT.US Heartbeam Inc. Common Stock 20220322 0 1.95 2 1.91 1.91 66500 1.91 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20220322 0 0.3998 0.3998 0.3397 0.3708 66361 0.3708 down down correct
BECN.US Beacon Roofing Supply Inc 20220322 0 62.67 63.43 61.68 62.26 291100 62.26 down down correct
BEEM.US Beam Global 20220322 0 15 16.24 14.56 15.39 314500 15.39 up up correct
BEEMW.US Beam Global 20220322 0 9.58 9.74 9.2615 9.74 1212 9.74 up up correct
BELFA.US Bel Fuse Inc 20220322 0 20.55 20.93 20.54 20.54 1400 20.54 down down correct
BELFB.US Bel Fuse Inc 20220322 0 18.98 19.62 18.82 19.35 78700 19.35 up down incorrect
BENE.US Benessere Capital Acquisition Corp 20220322 0 10.23 10.24 10.225 10.23 274400 10.23
BENER.US Benessere Capital Acquisition Corp 20220322 0 0.279 0.299 0.279 0.299 5700 0.299 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220322 0 10.892 10.892 10.892 10.892 3 10.892
BENEW.US Benessere Capital Acquisition Corp 20220322 0 0.6499 0.6499 0.57 0.5936 38259 0.5936 down down correct
BFC.US Bank First Corporation 20220322 0 72.21 72.85 71.49 72.28 15800 72.28 up up correct
BFI.US BurgerFi International Inc 20220322 0 4.38 4.38 4.1 4.17 104200 4.17 down down correct
BFIIW.US BurgerFi International LLC 20220322 0 0.73 0.77 0.65 0.7699 52807 0.7699 up down incorrect
BFIN.US BankFinancial Corporation 20220322 0 10.87 11 10.85 10.88 24700 10.88 up up correct
BFRA.US Biofrontera AG 20220322 0 2.38 2.65 2.38 2.65 842 2.65 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220322 0 3.03 3.2 2.96 3.02 571300 3.02 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220322 0 1.3 1.3 1.1899 1.1899 4847 1.1899 down up incorrect
BFST.US Business First Bancshares Inc 20220322 0 25.22 25.49 25.08 25.29 26200 25.29 up up correct
BGCP.US BGC Partners Inc 20220322 0 4.53 4.69 4.52 4.62 2442800 4.62 up up correct
BGFDX.US BGFDX 20220322 0 23.32 23.32 23.32 23.32 0 23.32
BGFLX.US BGFLX 20220322 0 23.29 23.29 23.29 23.29 0 23.29
BGFTX.US BGFTX 20220322 0 23.24 23.24 23.24 23.24 0 23.24
BGFV.US Big 5 Sporting Goods Corporation 20220322 0 16.87 17.27 16.6 17.04 681900 17.04 up up correct
BGFVX.US BGFVX 20220322 0 24.27 24.27 24.27 24.27 0 24.27
BGNE.US BeiGene Ltd 20220322 0 189.12 189.12 179.09 186.33 525100 186.33 down down correct
BGRY.US Berkshire Grey Inc 20220322 0 3.79 4.12 3.69 4.1 1020300 4.1 up down incorrect
BGRYW.US Berkshire Grey Inc 20220322 0 0.5027 0.62 0.5024 0.61 203076 0.61 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20220322 0 10.06 10.07 10.06 10.06 5100 10.06
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220322 0 0.42 0.429 0.392 0.395 875200 0.395 down down correct
BHF.US Brighthouse Financial Inc 20220322 0 50.97 52.41 50.97 52.06 553500 52.06 up up correct
BHFAL.US Brighthouse Financial Inc 20220322 0 25.41 25.49 25.38 25.43 6700 25.43 up up correct
BHFAM.US Brighthouse Financial Inc 20220322 0 19.7 19.96 19.392 19.6 108100 19.6 down down correct
BHFAN.US Brighthouse Financial Inc 20220322 0 22.99 23.35 22.735 23.24 101200 23.24 up up correct
BHFAO.US Brighthouse Financial Inc 20220322 0 26.08 26.08 25.78 25.8 35300 25.8 down down correct
BHFAP.US Brighthouse Financial Inc 20220322 0 25.6 26.02 25.54 25.56 14700 25.56 down down correct
BHSE.US Bull Horn Holdings Corp 20220322 0 10.07 10.07 10.06 10.06 4200 10.06 down down correct
BHSEU.US Bull Horn Holdings Corp 20220322 0 10.14 10.14 10.14 10.14 3 10.14
BHSEW.US Bull Horn Holdings Corp 20220322 0 0.1079 0.1079 0.1079 0.1079 100 0.1079
BIDU.US Baidu Inc 20220322 0 154.86 157.75 150.29 154.59 5467700 154.59 down down correct
BIGC.US BigCommerce Holdings Inc 20220322 0 21.3 23.43 21.22 22.87 1579400 22.87 up up correct
BIIB.US Biogen Inc 20220322 0 206.66 212.11 206 210.92 849600 210.92 up up correct
BILI.US Bilibili Inc 20220322 0 27 31.54 26.943 29.9 26919300 29.9 up up correct
BIMI.US BIMI International Medical Inc 20220322 0 1.31 1.42 1.3 1.31 174500 1.31
BIOC.US Biocept Inc 20220322 0 2.11 2.15 2.01 2.12 101800 2.12 up up correct
BIOL.US BIOLASE Inc 20220322 0 0.34 0.36 0.34 0.35 1365900 0.35 up down incorrect
BIOTU.US Biotech Acquisition Company 20220322 0 9.9 9.91 9.9 9.91 500 9.91 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220322 0 14.3 15.07 13.74 13.94 232900 13.94 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20220322 0 6.18 6.47 6.17 6.19 1696100 6.19 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220322 0 3.85 3.98 3.72 3.75 5257900 3.75 down down correct
BIVI.US BioVie Inc 20220322 0 4.1 4.111 3.91 4.05 19000 4.05 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220322 0 1.27 1.28 1.18 1.26 456400 1.26 down down correct
BJRI.US BJ's Restaurants Inc 20220322 0 27.04 27.9 26.93 27.28 324100 27.28 up up correct
BKCC.US BlackRock Capital Investment Corporation 20220322 0 4.15 4.16 4.12 4.15 208800 4.15
BKEP.US Blueknight Energy Partners L.P 20220322 0 3.4 3.4 3.34 3.36 44500 3.36 down down correct
BKEPP.US Blueknight Energy Partners L.P 20220322 0 8.45 8.49 8.45 8.49 30900 8.49 up up correct
BKNG.US Booking Holdings Inc 20220322 0 2171 2217.22 2164.01 2201.96 271600 2201.96 up up correct
BKR.US Baker Hughes Company 20220322 0 36.16 36.96 35.9 36.54 16908500 36.54 up up correct
BKSC.US Bank of South Carolina Corporation 20220322 0 18.26 19.22 18.03 18.9 34900 18.9 up up correct
BKYI.US BIO 20220322 0 2.47 2.61 2.38 2.53 257400 2.53 up up correct
BL.US BlackLine Inc 20220322 0 75.06 77.79 74.48 76.85 512400 76.85 up down incorrect
BLBD.US Blue Bird Corporation 20220322 0 21.42 22.1 21.21 21.33 105900 21.33 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220322 0 1.78 1.946 1.78 1.82 29300 1.82 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220322 0 1.9 2.1 1.9 2.05 25200 2.05 up down incorrect
BLCT.US BlueCity Holdings Limited 20220322 0 1.31 1.35 1.31 1.32 38300 1.32 up up correct
BLDE.US Blade Air Mobility Inc 20220322 0 7.6 8.04 7.55 7.84 508500 7.84 up down incorrect
BLDEW.US Blade Air Mobility Inc 20220322 0 1.65 1.77 1.65 1.76 11918 1.76 up up correct
BLDP.US Ballard Power Systems Inc 20220322 0 11.48 12.09 11.35 11.81 4115300 11.81 up up correct
BLEUU.US bleuacacia ltd Unit 20220322 0 9.96 9.969 9.91 9.96 1100 9.96
BLFS.US BioLife Solutions Inc 20220322 0 23.04 24.14 22.75 23.17 297400 23.17 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220322 0 13.44 13.69 13.44 13.67 52100 13.67 up down incorrect
BLI.US Berkeley Lights Inc 20220322 0 7.04 7.62 7.01 7.39 1263000 7.39 up up correct
BLIN.US Bridgeline Digital Inc 20220322 0 1.9 1.96 1.86 1.9 234600 1.9
BLKB.US Blackbaud Inc 20220322 0 60.02 62.4 59.46 62.14 369200 62.14 up up correct
BLMN.US Bloomin' Brands Inc 20220322 0 21.5 22.09 21.3 21.43 1702300 21.43 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220322 0 9.87 9.87 9.87 9.87 1 9.87
BLNGW.US Belong Acquisition Corp. Warrant 20220322 0 0.2999 0.3 0.2751 0.3 1272 0.3 up down incorrect
BLNK.US Blink Charging Co 20220322 0 24.685 27.24 24.685 26.18 1990300 26.18 up up correct
BLNKW.US BLNKW 20220322 0 22.5 23.3099 22.338 22.338 5002 22.338 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220322 0 2.02 2.15 1.94 2.1 11800 2.1 up up correct
BLRX.US BioLineRx Ltd 20220322 0 1.5 1.57 1.5 1.52 141300 1.52 up down incorrect
BLSA.US BCLS Acquisition Corp 20220322 0 9.85 10.02 9.85 10.02 700 10.02 up up correct
BLTS.US Bright Lights Acquisition Corp 20220322 0 9.866 9.88 9.86 9.86 15500 9.86 down down correct
BLTSU.US Bright Lights Acquisition Corp 20220322 0 10.12 10.12 10.12 10.12 0 10.12
BLTSW.US Bright Lights Acquisition Corp 20220322 0 0.5949 0.5949 0.5466 0.55 2560 0.55 down down correct
BLU.US BELLUS Health Inc 20220322 0 6.55 6.75 6.51 6.6 268800 6.6 up up correct
BLUCX.US Bluestone Community Development Fund 20220322 0 9.74 9.74 9.74 9.74 0 9.74
BLUE.US bluebird bio Inc 20220322 0 4.84 5.15 4.81 5.12 2607900 5.12 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20220322 0 11.52 11.94 11.28 11.54 109300 11.54 up up correct
BMAC.US UN 20220322 0 10.13 10.13 10.0801 10.082 600 10.082 down down correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220322 0 0.19 0.19 0.19 0.19 101 0.19
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220322 0 10.1899 10.2 10.1899 10.2 2948 10.2 up up correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220322 0 0.1787 0.2004 0.1599 0.2 109730 0.2 up up correct
BMBL.US Bumble Inc 20220322 0 29.136 29.95 28.36 28.58 2784700 28.58 down down correct
BMEA.US Biomea Fusion Inc 20220322 0 5.5 5.58 5.035 5.12 69200 5.12 down down correct
BMRA.US Biomerica Inc 20220322 0 3.72 3.73 3.62 3.65 32000 3.65 down down correct
BMRC.US Bank of Marin Bancorp 20220322 0 35.61 35.93 35.46 35.91 42800 35.91 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220322 0 81 82.57 79.29 82.15 1081600 82.15 up up correct
BNFT.US Benefitfocus Inc 20220322 0 11.48 11.66 11.3 11.53 144200 11.53 up up correct
BNGO.US Bionano Genomics Inc 20220322 0 2.35 2.42 2.27 2.4 6862500 2.4 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220322 0 0.65 0.6621 0.58 0.63 11678 0.63 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220322 0 9.88 9.88 9.88 9.88 9 9.88
BNIXR.US Bannix Acquisition Corp. Right 20220322 0 0.19 0.19 0.19 0.19 25100 0.19
BNIXW.US Bannix Acquisition Corp. Warrant 20220322 0 0.235 0.235 0.235 0.235 3400 0.235
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220322 0 9.82 9.82 9.82 9.82 26 9.82
BNNRU.US Banner Acquisition Corp Unit 20220322 0 9.98 9.98 9.98 9.98 0 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20220322 0 0.4198 0.4198 0.4198 0.4198 500 0.4198
BNR.US Burning Rock Biotech Limited 20220322 0 8.95 9.54 8.95 9.31 319200 9.31 up up correct
BNSO.US Bonso Electronics International Inc 20220322 0 3.5 3.66 3.38 3.49 19500 3.49 down down correct
BNTC.US Benitec Biopharma Inc 20220322 0 2.1 2.3 2.09 2.263 72200 2.263 up up correct
BNTX.US BioNTech SE 20220322 0 169.38 174.92 164 174.63 1718700 174.63 up up correct
BOKF.US BOK Financial Corporation 20220322 0 101.44 102.92 100.33 100.55 176900 100.55 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220322 0 2.94 3.24 2.875 3.09 377746 3.09 up up correct
BOMN.US Boston Omaha Corporation 20220322 0 29 30.94 29 30.61 84995 30.61 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20220322 0 3.62 3.62 3.37 3.62 34000 3.62
BOOM.US DMC Global Inc 20220322 0 33.5 33.82 31.9 32.07 90393 32.07 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220322 0 2.73 2.97 2.7 2.72 10200 2.72 down down correct
BOTJ.US Bank of the James Financial Group Inc 20220322 0 14.64 14.64 14.64 14.64 400 14.64
BOXL.US Boxlight Corporation 20220322 0 1.33 1.34 1.3 1.32 405300 1.32 down down correct
BPMC.US Blueprint Medicines Corporation 20220322 0 63.71 66.93 63.17 66.5 499300 66.5 up up correct
BPOP.US Popular Inc 20220322 0 85.47 86.21 84.34 85.25 788300 85.25 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220322 0 25.79 25.79 25.72 25.72 800 25.72 down down correct
BPRN.US The Bank of Princeton 20220322 0 29.08 29.27 28.83 28.96 16800 28.96 down down correct
BPTH.US Bio 20220322 0 3.48 3.65 3.48 3.63 22700 3.63 up down incorrect
BPTS.US Biophytis SA 20220322 0 2.957 2.957 2.957 2.957 300 2.957
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220322 0 22.66 22.72 22.5 22.7 61000 22.7 up up correct
BPYPN.US Brookfield Property Partners L.P 20220322 0 20.517 20.6 20.41 20.43 5600 20.43 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20220322 0 21.79 21.79 21.42 21.68 5800 21.68 down down correct
BPYPP.US Brookfield Property Partners L.P 20220322 0 22.62 22.62 22.38 22.5 8500 22.5 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220322 0 6.54 6.87 6.53 6.65 13200 6.65 up up correct
BRCN.US Burcon NutraScience Corporation 20220322 0 0.86 0.87 0.81 0.82 30700 0.82 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220322 0 10.33 10.33 10.29 10.29 11700 10.29 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20220322 0 0.1494 0.1494 0.1302 0.1388 45619 0.1388 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20220322 0 0.2201 0.295 0.2201 0.2444 226128 0.2444 up up correct
BRID.US Bridgford Foods Corporation 20220322 0 11.03 11.45 11.03 11.26 5400 11.26 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220322 0 9.73 9.73 9.73 9.73 3000 9.73
BRIVU.US B. Riley Principal 250 Merger Corp 20220322 0 9.84 9.84 9.84 9.84 0 9.84
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220322 0 0.438 0.4499 0.438 0.4499 622 0.4499 up up correct
BRKL.US Brookline Bancorp Inc 20220322 0 16.43 16.68 16.36 16.45 226400 16.45 up up correct
BRKR.US Bruker Corporation 20220322 0 67.58 68.36 67.41 67.85 435600 67.85 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220322 0 0.1723 0.1993 0.1452 0.1993 2369 0.1993 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20220322 0 10.55 10.55 10.55 10.55 200 10.55
BRLIW.US Brilliant Acquisition Corporation 20220322 0 0.092 0.1026 0.0919 0.1026 19448 0.1026 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220322 0 10.41 11.21 10.4 10.56 353500 10.56 up up correct
BROG.US Brooge Energy Limited 20220322 0 8.11 8.25 8.1 8.1 1400 8.1 down down correct
BRP.US BRP Group Inc 20220322 0 27.27 28.41 26.94 28.11 1054100 28.11 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20220322 0 9.91 9.93 9.89 9.92 573800 9.92 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220322 0 10.15 10.15 10.15 10.15 1400 10.15
BRPMW.US B. Riley Principal 150 Merger Corp 20220322 0 0.8053 0.8699 0.8052 0.8454 4036 0.8454 up up correct
BRQS.US Borqs Technologies Inc 20220322 0 0.251 0.264 0.243 0.256 22198500 0.256 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220322 0 4.5 4.5 4.07 4.29 21100 4.29 down down correct
BRY.US Berry Corporation 20220322 0 10.06 10.14 9.88 10.1 310300 10.1 up up correct
BRZE.US Braze Inc. Class A Common Stock 20220322 0 39.23 43.97 37.854 43.22 626800 43.22 up up correct
BSBK.US Bogota Financial Corp 20220322 0 10.68 10.7 10.66 10.7 2000 10.7 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220322 0 18.6 18.71 17.98 18.22 303700 18.22 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220322 0 2.03 2.13 2.03 2.1 157600 2.1 up down incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220322 0 10.04 10.045 10.03 10.045 1100 10.045 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220322 0 10.5 10.5 10.5 10.5 0 10.5
BSGM.US BioSig Technologies Inc 20220322 0 1.4 1.65 1.4 1.47 182700 1.47 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220322 0 9.71 9.71 9.71 9.71 100 9.71
BSKYU.US Big Sky Growth Partners Inc 20220322 0 9.89 9.89 9.89 9.89 13000 9.89
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220322 0 0.439 0.439 0.439 0.439 11 0.439
BSQR.US BSQUARE Corporation 20220322 0 1.72 1.81 1.72 1.8 50000 1.8 up up correct
BSRR.US Sierra Bancorp 20220322 0 25.79 25.97 25.71 25.89 15400 25.89 up up correct
BSVN.US Bank7 Corp 20220322 0 24.22 24.44 24.1 24.25 8700 24.25 up up correct
BSY.US Bentley Systems Incorporated 20220322 0 40.48 42.23 40.01 41.97 1316500 41.97 up up correct
BTAI.US BioXcel Therapeutics Inc 20220322 0 16.93 19.275 16.93 18.77 655200 18.77 up up correct
BTB.US Bit Brother Limited 20220322 0 0.35 0.37 0.348 0.36 386100 0.36 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20220322 0 2.12 2.15 2.06 2.13 63100 2.13 up up correct
BTBDW.US BT Brands Inc. Warrant 20220322 0 0.4101 0.4101 0.4101 0.4101 4 0.4101
BTBT.US Bit Digital Inc 20220322 0 3.8 3.97 3.68 3.74 5119600 3.74 down down correct
BTCS.US BTCS Inc. Common Stock 20220322 0 4.155 4.4 3.95 4.38 378400 4.38 up up correct
BTCY.US Biotricity Inc. Common Stock 20220322 0 2.53 2.66 2.36 2.52 439100 2.52 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20220322 0 8.33 8.33 8.33 8.33 0 8.33
BTRS.US BTRS Holdings Inc 20220322 0 6.89 7.32 6.78 7.28 1511610 7.28 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20220322 0 2.55 2.67 2.42 2.49 201400 2.49 down down correct
BTWN.US Bridgetown Holdings Limited 20220322 0 9.84 9.85 9.84 9.84 117408 9.84
BTWNU.US Bridgetown Holdings Limited 20220322 0 9.97 9.97 9.97 9.97 700 9.97
BTWNW.US Bridgetown Holdings Limited 20220322 0 0.4371 0.4997 0.4355 0.4898 18143 0.4898 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220322 0 2.04 2.15 2.04 2.12 465000 2.12 up up correct
BUSE.US First Busey Corporation 20220322 0 26.99 27.27 26.75 26.91 98800 26.91 down down correct
BVS.US Bioventus Inc 20220322 0 13.7 14.06 13.62 13.8 271000 13.8 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220322 0 1.32 1.33 1.25 1.31 72300 1.31 down down correct
BWAC.US Better World Acquisition Corp 20220322 0 10.25 10.26 10.25 10.25 4200 10.25
BWACU.US Better World Acquisition Corp 20220322 0 10.34 10.34 10.34 10.34 0 10.34
BWACW.US Better World Acquisition Corp 20220322 0 0.1648 0.17 0.1356 0.1696 55206 0.1696 up down incorrect
BWAY.US BrainsWay Ltd 20220322 0 7.99 8.01 7.62 7.92 24400 7.92 down down correct
BWB.US Bridgewater Bancshares Inc 20220322 0 17.615 17.73 17.17 17.32 39600 17.32 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20220322 0 9.95 9.95 9.95 9.95 100 9.95
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220322 0 0.501 0.6 0.501 0.6 0 0.6 up up correct
BWEN.US Broadwind Inc 20220322 0 2.17 2.27 2.16 2.21 99000 2.21 up down incorrect
BWFG.US Bankwell Financial Group Inc 20220322 0 34.35 34.72 34.17 34.38 32100 34.38 up up correct
BWMN.US Bowman Consulting Group Ltd 20220322 0 15.84 15.89 14.89 15.81 42500 15.81 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20220322 0 20.18 20.59 19.898 19.92 45900 19.92 down down correct
BXRX.US Baudax Bio Inc 20220322 0 2.01 2.12 2.0035 2.05 331198 2.05 up up correct
BYFC.US Broadway Financial Corporation 20220322 0 1.55 1.66 1.55 1.6 231400 1.6 up up correct
BYND.US Beyond Meat Inc 20220322 0 48.845 51.625 47.81 51.26 3207866 51.26 up down incorrect
BYRN.US Byrna Technologies Inc 20220322 0 9.65 9.76 9.48 9.62 116900 9.62 down down correct
BYSI.US BeyondSpring Inc 20220322 0 2.21 2.35 2.12 2.33 329900 2.33 up up correct
BYTS.US BYTE Acquisition Corp 20220322 0 9.74 9.74 9.74 9.74 0 9.74
BYTSU.US BYTE Acquisition Corp 20220322 0 9.99 9.99 9.99 9.99 0 9.99
BZ.US Kanzhun Ltd ADR 20220322 0 26.2 27.3 25.79 26.08 3977700 26.08 down down correct
BZUN.US Baozun Inc 20220322 0 7.58 8.546 7.58 7.96 3414400 7.96 up up correct
CAAS.US China Automotive Systems Inc 20220322 0 3.19 3.19 2.98 3.05 21000 3.05 down down correct
CABA.US Cabaletta Bio Inc 20220322 0 1.98 2.38 1.98 2.27 238500 2.27 up up correct
CAC.US Camden National Corporation 20220322 0 49.19 49.75 49.01 49.66 26300 49.66 up down incorrect
CACC.US Credit Acceptance Corporation 20220322 0 525.31 531.16 517.2 523.66 85500 523.66 down down correct
CADCX.US CADCX 20220322 0 25.24 25.24 25.24 25.24 0 25.24
CADE.US PA 20220322 0 25.09 25.1 25.01 25.01 1204 25.01 down up incorrect
CADEX.US CADEX 20220322 0 25.36 25.36 25.36 25.36 0 25.36
CADFX.US CION Ares Diversified Credit Fund W 20220322 0 25.64 25.64 25.64 25.64 0 25.64
CADL.US Candel Therapeutics Inc. Common Stock 20220322 0 4.42 4.56 4.31 4.5 32000 4.5 up up correct
CADSX.US CADSX 20220322 0 25.44 25.44 25.44 25.44 0 25.44
CADUX.US CADUX 20220322 0 25.64 25.64 25.64 25.64 0 25.64
CADWX.US CADWX 20220322 0 25.46 25.46 25.46 25.46 0 25.46
CAKE.US The Cheesecake Factory Incorporated 20220322 0 37.78 38.81 37.71 38.28 658000 38.28 up up correct
CALA.US Calithera Biosciences Inc 20220322 0 0.541 0.57 0.532 0.557 206200 0.557 up down incorrect
CALB.US California BanCorp 20220322 0 22.4 22.4 22.4 22.4 400 22.4
CALM.US Cal 20220322 0 50.08 50.78 49.55 49.78 603500 49.78 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220322 0 18.1 18.591 17.8 17.96 16300 17.96 down down correct
CAMP.US CalAmp Corp 20220322 0 7.36 7.42 7.16 7.17 122900 7.17 down up incorrect
CAMT.US Camtek Ltd 20220322 0 32.97 33.56 31.64 31.94 521500 31.94 down up incorrect
CAN.US Canaan Inc 20220322 0 5.5 6.4 5.5 5.81 9904900 5.81 up up correct
CANO.US WT 20220322 0 1.88 1.88 1.79 1.79 44954 1.79 down down correct
CAPR.US Capricor Therapeutics Inc 20220322 0 4.78 5.18 4.71 5.11 278900 5.11 up up correct
CAR.US Avis Budget Group Inc 20220322 0 276.07 288.91 273.64 279.78 1591600 279.78 up up correct
CARA.US Cara Therapeutics Inc 20220322 0 12.08 12.46 11.99 12.42 294900 12.42 up up correct
CARE.US Carter Bankshares Inc 20220322 0 16.75 16.93 16.68 16.81 96900 16.81 up up correct
CARG.US CarGurus Inc 20220322 0 43.65 45.27 43.598 44.22 1278600 44.22 up up correct
CARV.US Carver Bancorp Inc 20220322 0 6.77 7.05 6.77 6.94 65600 6.94 up up correct
CASA.US Casa Systems Inc 20220322 0 4.81 4.995 4.79 4.96 318600 4.96 up up correct
CASH.US Meta Financial Group Inc 20220322 0 55.25 56.35 55.15 55.69 405100 55.69 up up correct
CASI.US CASI Pharmaceuticals Inc 20220322 0 0.81 0.85 0.81 0.85 374300 0.85 up down incorrect
CASS.US Cass Information Systems Inc 20220322 0 38.08 38.49 37.32 37.36 98400 37.36 down down correct
CASY.US Casey's General Stores Inc 20220322 0 191.65 192.2 189.57 189.99 187200 189.99 down down correct
CATC.US Cambridge Bancorp 20220322 0 84.07 84.07 83.49 84 7700 84 down down correct
CATY.US Cathay General Bancorp 20220322 0 47 47.49 46.82 47.24 255500 47.24 up up correct
CBAN.US Colony Bankcorp Inc 20220322 0 18.58 18.98 18.58 18.85 52900 18.85 up up correct
CBAT.US CBAK Energy Technology Inc 20220322 0 1.21 1.28 1.21 1.25 762802 1.25 up up correct
CBAY.US CymaBay Therapeutics Inc 20220322 0 3.21 3.405 3.17 3.39 465100 3.39 up up correct
CBFV.US CB Financial Services Inc 20220322 0 25 25 24.54 24.68 2400 24.68 down up incorrect
CBIO.US Catalyst Biosciences Inc 20220322 0 0.67 0.71 0.66 0.71 337200 0.71 up up correct
CBMB.US CBM Bancorp Inc 20220322 0 17.38 17.38 17.38 17.38 1000 17.38
CBNK.US Capital Bancorp Inc 20220322 0 23.5 23.66 23.21 23.57 8900 23.57 up down incorrect
CBOE.US Cboe Global Markets Inc 20220322 0 116.44 120.21 116.44 119.46 518145 119.46 up up correct
CBRGU.US Chain Bridge I Units 20220322 0 10.04 10.04 10.04 10.04 5600 10.04
CBRL.US Cracker Barrel Old Country Store Inc 20220322 0 120.45 123.37 119.85 120.18 244300 120.18 down down correct
CBSH.US Commerce Bancshares Inc 20220322 0 72.39 73.4 72.09 72.6 365800 72.6 up down incorrect
CBTX.US CBTX Inc 20220322 0 30.83 31.81 30.83 31.73 137100 31.73 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220322 0 9.72 9.72 9.72 9.72 200 9.72
CCAIU.US Cascadia Acquisition Corp Unit 20220322 0 9.86 9.86 9.86 9.86 100 9.86
CCAIW.US Cascadia Acquisition Corp. Warrant 20220322 0 0.37 0.37 0.3201 0.3201 1940 0.3201 down down correct
CCAP.US Crescent Capital BDC Inc 20220322 0 18.06 18.178 17.88 17.98 64000 17.98 down down correct
CCB.US Coastal Financial Corporation 20220322 0 48.01 48.84 47.83 48.41 31000 48.41 up up correct
CCBG.US Capital City Bank Group Inc 20220322 0 27.59 27.59 27.11 27.11 14900 27.11 down down correct
CCCC.US C4 Therapeutics Inc 20220322 0 23.64 25.24 23.25 25.11 462400 25.11 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220322 0 26.31 26.94 26.08 26.66 102800 26.66 up up correct
CCEL.US Cryo 20220322 0 8.75 9.02 8.65 8.65 2900 8.65 down down correct
CCEP.US Coca 20220322 0 49.7 50.21 49.35 49.71 814700 49.71 up up correct
CCLFX.US CCLFX 20220322 0 10.75 10.75 10.75 10.75 0 10.75
CCLP.US CSI Compressco LP 20220322 0 1.43 1.43 1.4 1.41 140500 1.41 down down correct
CCMP.US CMC Materials Inc 20220322 0 187.28 189.18 187.01 187.08 421100 187.08 down down correct
CCNC.US Code Chain New Continent Limited 20220322 0 0.86 1 0.86 1 781000 1 up up correct
CCNE.US CNB Financial Corporation 20220322 0 27.06 27.24 26.95 27.14 21500 27.14 up up correct
CCNEP.US CNB Financial Corporation 20220322 0 26.1 26.1 26 26 6700 26 down down correct
CCOI.US Cogent Communications Holdings Inc 20220322 0 62.26 63.31 61.8 62.7 287700 62.7 up down incorrect
CCRN.US Cross Country Healthcare Inc 20220322 0 22.01 22.7199 21.7699 22.37 282629 22.37 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20220322 0 59.89 61.47 59.55 59.66 54400 59.66 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220322 0 10.12 10.12 10.12 10.12 2 10.12
CCXI.US ChemoCentryx Inc 20220322 0 24.27 25.01 24.24 24.96 613900 24.96 up up correct
CD.US Chindata Group Holdings Limited 20220322 0 7.19 7.69 7.145 7.5 1902318 7.5 up up correct
CDAK.US Codiak BioSciences Inc 20220322 0 6.36 6.47 6.3 6.41 76300 6.41 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220322 0 9.74 9.77 9.68 9.77 3100 9.77 up up correct
CDEV.US Centennial Resource Development Inc 20220322 0 8.17 8.22 7.927 8.01 5794200 8.01 down down correct
CDK.US CDK Global Inc 20220322 0 47.84 47.94 47.045 47.29 730000 47.29 down down correct
CDLX.US Cardlytics Inc 20220322 0 56.04 60.82 56.04 59.9 231300 59.9 up up correct
CDMO.US Avid Bioservices Inc 20220322 0 21.86 22.16 21.59 22.06 421700 22.06 up up correct
CDNA.US CareDx Inc 20220322 0 39.49 41.22 39.49 40.92 798100 40.92 up up correct
CDNS.US Cadence Design Systems Inc 20220322 0 157.6 161.06 156.42 160.2 1129100 160.2 up up correct
CDTX.US Cidara Therapeutics Inc 20220322 0 0.819 0.838 0.795 0.822 227800 0.822 up down incorrect
CDW.US CDW Corporation 20220322 0 179.73 180.29 177.52 178.15 633800 178.15 down up incorrect
CDXC.US ChromaDex Corporation 20220322 0 2.47 2.55 2.45 2.47 292400 2.47
CDXS.US Codexis Inc 20220322 0 20.11 21 20.02 20.73 309000 20.73 up up correct
CDZI.US Cadiz Inc 20220322 0 2.19 2.27 2.1 2.15 538400 2.15 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20220322 0 14.98 15.88 14.96 15.74 2500 15.74 up up correct
CECE.US CECO Environmental Corp 20220322 0 5.84 5.88 5.67 5.71 67800 5.71 down down correct
CEDAX.US CEDAX 20220322 0 23.17 23.17 23.17 23.17 0 23.17
CEDIX.US Destra International & Event 20220322 0 23.18 23.18 23.18 23.18 0 23.18
CEDLX.US CEDLX 20220322 0 23.13 23.13 23.13 23.13 0 23.13
CEDTX.US CEDTX 20220322 0 23.07 23.07 23.07 23.07 0 23.07
CELC.US Celcuity Inc 20220322 0 8.24 8.48 8.08 8.19 84600 8.19 down up incorrect
CELH.US Celsius Holdings Inc 20220322 0 59.27 60.68 57.73 58.3 788400 58.3 down up incorrect
CELU.US Celularity Inc 20220322 0 7.22 8.025 7.15 7.15 218600 7.15 down up incorrect
CELUW.US Celularity Inc 20220322 0 1.138 1.21 1.04 1.04 12290 1.04 down down correct
CEMI.US Chembio Diagnostics Inc 20220322 0 0.79 0.88 0.79 0.87 479500 0.87 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220322 0 9.99 9.99 9.99 9.99 362 9.99
CENQU.US CENAQ Energy Corp Unit 20220322 0 9.98 9.98 9.98 9.98 11 9.98
CENQW.US CENAQ Energy Corp. Warrant 20220322 0 0.1849 0.185 0.16 0.1691 5715 0.1691 down down correct
CENT.US Central Garden & Pet Company 20220322 0 46.01 46.56 45.45 45.76 26900 45.76 down down correct
CENTA.US Central Garden & Pet Company 20220322 0 42.94 44.53 42.1 42.44 111600 42.44 down down correct
CENX.US Century Aluminum Company 20220322 0 27.08 28.06 26.56 27.13 1351300 27.13 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220322 0 31.3 33.45 29.4 33.28 272364 33.28 up up correct
CERN.US Cerner Corporation 20220322 0 93.62 93.76 93.6 93.65 2017900 93.38 up up correct
CERS.US Cerus Corporation 20220322 0 5.45 5.7 5.41 5.6 1087600 5.6 up up correct
CERT.US Certara Inc 20220322 0 20.89 21.67 20.89 21.46 716100 21.46 up up correct
CETX.US Cemtrex Inc 20220322 0 0.67 0.687 0.641 0.669 321600 0.669 down down correct
CETXP.US Cemtrex Inc 20220322 0 1.52 1.54 1.52 1.52 1700 1.52
CEVA.US CEVA Inc 20220322 0 39.01 40.62 38.71 39.51 88900 39.51 up up correct
CFB.US CrossFirst Bankshares Inc 20220322 0 16.01 16.27 16.01 16.23 89600 16.23 up down incorrect
CFBK.US CF Bankshares Inc 20220322 0 22.2 22.2 22.2 22.2 300 22.2
CFFE.US CF Acquisition Corp. VIII 20220322 0 10.04 10.05 10.04 10.05 10500 10.05 up up correct
CFFEU.US CF Acquisition Corp. VIII 20220322 0 10.09 10.09 10.09 10.09 75 10.09
CFFEW.US CF Acquisition Corp. VIII 20220322 0 0.2499 0.28 0.2499 0.28 14059 0.28 up up correct
CFFI.US C&F Financial Corporation 20220322 0 49.8 50.33 49.8 50.15 2500 50.15 up up correct
CFFN.US Capitol Federal Financial Inc 20220322 0 11.06 11.23 10.93 10.97 1014400 10.97 down down correct
CFIV.US CF Acquisition Corp. IV 20220322 0 9.79 9.82 9.79 9.82 16200 9.82 up up correct
CFIVU.US CF Acquisition Corp. IV 20220322 0 9.875 9.875 9.875 9.875 0 9.875
CFIVW.US CF Acquisition Corp. IV 20220322 0 0.367 0.38 0.367 0.38 1600 0.38 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220322 0 39.13 41.39 37.57 40.84 3932700 40.84 up up correct
CFMS.US Conformis Inc 20220322 0 0.679 0.69 0.663 0.689 185900 0.689 up up correct
CFRX.US ContraFect Corporation 20220322 0 3.52 3.75 3.49 3.74 65200 3.74 up up correct
CFVI.US CF Acquisition Corp. VI 20220322 0 11.67 12.163 11.67 11.84 1228700 11.84 up up correct
CFVIU.US CF Acquisition Corp. VI 20220322 0 12.596 13.02 12.596 12.81 1200 12.81 up down incorrect
CFVIW.US CF Acquisition Corp. VI 20220322 0 3.55 3.65 3.55 3.65 17973 3.65 up up correct
CG.US The Carlyle Group Inc 20220322 0 46.61 47.61 46.61 46.92 1611600 46.92 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220322 0 20.81 20.9 20.51 20.68 48100 20.68 down down correct
CGBD.US TCG BDC Inc 20220322 0 14.73 14.78 14.56 14.65 240600 14.65 down down correct
CGC.US Canopy Growth Corporation 20220322 0 6.8 7.27 6.8 7.21 6076800 7.21 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220322 0 23.6 23.6 23.6 23.6 0 23.6
CGEM.US Cullinan Oncology Inc 20220322 0 12.94 13.47 12.48 12.62 127700 12.62 down down correct
CGEN.US Compugen Ltd 20220322 0 3.19 3.31 3.17 3.29 721500 3.29 up up correct
CGNT.US Cognyte Software Ltd 20220322 0 12.27 12.76 11.97 12.61 795353 12.61 up up correct
CGNX.US Cognex Corporation 20220322 0 71.25 72.81 71 72.68 802900 72.68 up up correct
CGO.US Calamos Global Total Return Fund 20220322 0 13.65 13.87 13.65 13.72 11600 13.72 up up correct
CGRN.US Capstone Green Energy Corporation 20220322 0 4.03 4.14 4 4.06 53400 4.06 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220322 0 3.22 3.27 2.63 2.95 85800 2.95 down down correct
CHCI.US Comstock Holding Companies Inc 20220322 0 5.55 5.55 5.12 5.12 12900 5.12 down down correct
CHCO.US City Holding Company 20220322 0 78.8 79.58 78.48 78.76 33700 78.76 down down correct
CHDN.US Churchill Downs Incorporated 20220322 0 228.85 231.56 227.61 231.05 407200 231.05 up up correct
CHEF.US The Chefs' Warehouse Inc 20220322 0 30.84 31.19 30.3 30.71 190800 30.71 down down correct
CHEK.US Check 20220322 0 0.419 0.421 0.4 0.414 1393600 0.414 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220322 0 13.12 13.43 13.08 13.15 167100 13.15 up down incorrect
CHK.US Chesapeake Energy Corporation 20220322 0 81.06 81.26 78.3 80.51 1376900 80.51 down down correct
CHKEL.US Chesapeake Energy Corporation 20220322 0 48.75 48.88 47.3 48.62 12583 48.62 down up incorrect
CHKEW.US Chesapeake Energy Corporation 20220322 0 56.12 56.94 55.5 56.94 2233 56.94 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220322 0 51.12 51.12 51.12 51.12 311 51.12
CHKP.US Check Point Software Technologies Ltd 20220322 0 136.95 140.24 136.58 139.07 1373200 139.07 up up correct
CHMG.US Chemung Financial Corporation 20220322 0 45.94 46.59 45.62 45.62 16200 45.62 down down correct
CHNG.US Change Healthcare Inc 20220322 0 21.73 22.01 21.66 21.96 1380700 21.96 up up correct
CHNGU.US Change Healthcare Inc 20220322 0 70.84 70.84 70.84 70.84 18500 70.84
CHNR.US China Natural Resources Inc 20220322 0 0.98 0.98 0.93 0.97 60900 0.97 down down correct
CHPM.US CHP Merger Corp 20220322 0 10.16 10.17 10.151 10.155 301200 10.155 down down correct
CHPMU.US CHP Merger Corp 20220322 0 10.23 10.23 10.23 10.23 0 10.23
CHRS.US Coherus BioSciences Inc 20220322 0 12.19 12.54 12.06 12.43 961700 12.43 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220322 0 105.55 106.14 103.77 106.08 819800 106.08 up up correct
CHSCL.US CHS Inc 20220322 0 27.47 27.666 27.47 27.495 25100 27.495 up up correct
CHSCM.US CHS Inc 20220322 0 26.76 27.173 26.75 26.9 26200 26.9 up up correct
CHSCN.US CHS Inc 20220322 0 26.95 27.26 26.79 26.82 19200 26.82 down down correct
CHSCO.US CHS Inc 20220322 0 26.68 26.96 26.64 26.64 38700 26.64 down up incorrect
CHSCP.US CHS Inc 20220322 0 32.19 32.3 32.03 32.2 16200 32.2 up up correct
CHTR.US Charter Communications Inc 20220322 0 569.44 577.13 566.01 574.66 962200 574.66 up up correct
CHUY.US Chuy's Holdings Inc 20220322 0 27.59 28.19 27.04 27.19 164200 27.19 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220322 0 8.72 8.9 8.72 8.84 114600 8.84 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220322 0 9.95 9.95 9.95 9.95 98 9.95
CHWAU.US CHW Acquisition Corp Unit 20220322 0 9.987 10.075 9.987 10.04 900 10.04 up up correct
CHWAW.US CHW Acquisition Corporation Warrant 20220322 0 0.25 0.25 0.24 0.2401 88010 0.2401 down down correct
CHX.US ChampionX Corporation 20220322 0 24.77 25.18 24 24.2 1395400 24.2 down down correct
CHY.US Calamos Convertible and High Income Fund 20220322 0 14.1 14.3 14.01 14.19 155100 14.19 up up correct
CIDM.US Cinedigm Corp 20220322 0 0.71 0.73 0.7 0.71 2126000 0.71
CIFR.US Cipher Mining Inc 20220322 0 3.53 3.71 3.5 3.56 768300 3.56 up up correct
CIFRW.US Cipher Mining Inc 20220322 0 0.55 0.5707 0.5103 0.5203 461570 0.5203 down up incorrect
CIGI.US Colliers International Group Inc 20220322 0 130.47 134.26 130.47 133.38 157800 133.38 up up correct
CIH.US China Index Holdings Limited 20220322 0 0.963 0.98 0.912 0.913 18600 0.913 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220322 0 9.87 9.94 9.865 9.94 744166 9.94 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220322 0 10 10.06 10 10.06 5000 10.06 up down incorrect
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220322 0 0.35 0.35 0.3001 0.3127 53925 0.3127 down down correct
CINF.US Cincinnati Financial Corporation 20220322 0 132.27 132.64 130.56 131.69 603600 131.69 down down correct
CIVB.US Civista Bancshares Inc 20220322 0 24.33 24.42 24.22 24.29 18300 24.29 down down correct
CIZN.US Citizens Holding Company 20220322 0 18.32 19.05 18.32 18.75 1000 18.75 up up correct
CJJD.US China Jo 20220322 0 0.33 0.36 0.3 0.34 724000 0.34 up up correct
CKPT.US Checkpoint Therapeutics Inc 20220322 0 1.83 1.87 1.8 1.83 553100 1.83
CLAQ.US CleanTech Acquisition Corp. Common stock 20220322 0 10.031 10.031 10.031 10.031 65 10.031
CLAQU.US CleanTech Acquisition Corp. Units 20220322 0 10.216 10.289 10.216 10.289 400 10.289 up up correct
CLAQW.US CleanTech Acquisition Corp. Warrant 20220322 0 0.3899 0.39 0.3675 0.3897 32877 0.3897 down down correct
CLAR.US Clarus Corporation 20220322 0 23.81 24.36 23.72 24.01 109900 24.01 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220322 0 10 10 10 10 0 10
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220322 0 0.21 0.21 0.21 0.21 500 0.21
CLBK.US Columbia Financial Inc 20220322 0 21.9 22.16 21.74 21.84 103000 21.84 down down correct
CLBS.US Caladrius Biosciences Inc 20220322 0 0.75 0.75 0.71 0.74 368200 0.74 down down correct
CLBT.US Cellebrite DI 20220322 0 7.31 7.63 7.02 7.3 292600 7.3 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220322 0 1.38 1.44 1.33 1.42 42940 1.42 up up correct
CLDX.US Celldex Therapeutics Inc 20220322 0 34.03 35.09 33.58 34.91 454900 34.91 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20220322 0 1.2 1.36 1.16 1.35 900700 1.35 up up correct
CLFD.US Clearfield Inc 20220322 0 66.3 68.68 65.7 66.44 104300 66.44 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220322 0 11.465 11.8 11.12 11.51 21200 11.51 up up correct
CLIR.US ClearSign Technologies Corporation 20220322 0 1.34 1.43 1.33 1.43 19300 1.43 up up correct
CLLS.US Cellectis S.A 20220322 0 4.04 4.31 4.04 4.25 223900 4.25 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20220322 0 13.77 13.95 13.52 13.76 73300 13.76 down down correct
CLNE.US Clean Energy Fuels Corp 20220322 0 7.76 7.89 7.63 7.84 3294900 7.84 up up correct
CLNN.US Clene Inc 20220322 0 2.92 3.17 2.92 3.07 154300 3.07 up up correct
CLNNW.US Clene Inc 20220322 0 0.33 0.33 0.3299 0.33 3738 0.33
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220322 0 10.05 10.05 10.05 10.05 48 10.05
CLOER.US Clover Leaf Capital Corp. Rights 20220322 0 0.2806 0.2806 0.2751 0.2751 0 0.2751 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220322 0 10.09 10.09 10.09 10.09 0 10.09
CLOV.US Clover Health Investments Corp 20220322 0 3.47 3.68 3.4 3.55 11820110 3.55 up up correct
CLPS.US CLPS Incorporation 20220322 0 2 2.14 2 2.14 38000 2.14 up down incorrect
CLPT.US ClearPoint Neuro Inc 20220322 0 9.36 9.66 9.28 9.65 161300 9.65 up up correct
CLRB.US Cellectar Biosciences Inc 20220322 0 0.63 0.65 0.62 0.63 168200 0.63
CLRM.US Clarim Acquisition Corp 20220322 0 9.78 9.78 9.75 9.76 555400 9.76 down down correct
CLRMU.US Clarim Acquisition Corp 20220322 0 9.89 9.89 9.89 9.89 0 9.89
CLRMW.US Clarim Acquisition Corp 20220322 0 0.2399 0.2557 0.23 0.2557 47961 0.2557 up up correct
CLRO.US ClearOne Inc 20220322 0 0.89 0.9 0.86 0.88 35100 0.88 down down correct
CLSD.US Clearside Biomedical Inc 20220322 0 2.33 2.388 2.23 2.36 838900 2.36 up up correct
CLSK.US CleanSpark Inc 20220322 0 12.45 13.07 12.215 12.64 2484700 12.64 up up correct
CLSN.US Celsion Corporation 20220322 0 5.47 5.53 5.17 5.3 51500 5.3 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220322 0 13.74 13.75 13.67 13.74 4400 13.74
CLVR.US Clever Leaves Holdings Inc 20220322 0 1.14 1.3 1.12 1.3 438100 1.3 up up correct
CLVRW.US Clever Leaves Holdings Inc 20220322 0 0.19 0.2281 0.19 0.2037 215925 0.2037 up up correct
CLVS.US Clovis Oncology Inc 20220322 0 1.57 1.7 1.55 1.65 4697100 1.65 up up correct
CLWT.US Euro Tech Holdings Company Limited 20220322 0 1.38 1.75 1.38 1.63 197800 1.63 up up correct
CLXT.US Calyxt Inc 20220322 0 1.05 1.1 1.05 1.08 96900 1.08 up up correct
CMAX.US CareMax Inc 20220322 0 8.08 8.82 8.08 8.42 1408800 8.42 up up correct
CMAXW.US CareMax Inc 20220322 0 1.92 1.92 1.92 1.92 387 1.92
CMBM.US Cambium Networks Corporation 20220322 0 25.5 26.21 25.29 25.29 64500 25.29 down down correct
CMCO.US Columbus McKinnon Corporation 20220322 0 44.03 45.2 44.03 44.97 97300 44.97 up up correct
CMCSA.US Comcast Corporation 20220322 0 47.14 47.5 46.97 47.22 15409600 47.22 up up correct
CMCT.US CIM Commercial Trust Corporation 20220322 0 8.05 8.22 7.75 7.77 110000 7.77 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220322 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220322 0 250.76 251.99 245.72 247.99 1873300 247.99 down up incorrect
CMLS.US Cumulus Media Inc 20220322 0 9.78 10.2162 9.78 10.2 33253 10.2 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220322 0 4.9 5.556 4.76 5.31 200200 5.31 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20220322 0 3.18 3.21 3.14 3.18 6600 3.18
CMPR.US Cimpress plc 20220322 0 65.14 66.91 64.69 64.84 54800 64.84 down down correct
CMPS.US COMPASS Pathways plc 20220322 0 13.89 14.39 12.7 12.77 596161 12.77 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220322 0 1.32 1.44 1.32 1.38 133000 1.38 up up correct
CMRX.US Chimerix Inc 20220322 0 5.12 5.26 5.05 5.18 1873000 5.18 up up correct
CMTL.US Comtech Telecommunications Corp 20220322 0 15.88 16.03 15.49 15.51 68100 15.51 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220322 0 3.59 3.8 3.55 3.65 39700 3.65 up up correct
CNDT.US Conduent Incorporated 20220322 0 4.8 4.9 4.74 4.88 1237900 4.88 up up correct
CNET.US ZW Data Action Technologies Inc 20220322 0 0.82 0.87 0.76 0.8 166600 0.8 down down correct
CNEY.US CN Energy Group. Inc 20220322 0 1.75 1.82 1.6 1.75 16900 1.75
CNFR.US Conifer Holdings Inc 20220322 0 2.38 2.51 2.32 2.45 2100 2.45 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220322 0 24.05 24.05 24.05 24.05 0 24.05
CNNB.US Cincinnati Bancorp Inc 20220322 0 15.69 15.69 15.69 15.69 105 15.69
CNOB.US ConnectOne Bancorp Inc 20220322 0 33.18 33.65 32.96 33.24 156000 33.24 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220322 0 23.85 23.87 23.85 23.85 2200 23.85
CNRLX.US CNRLX 20220322 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220322 0 9.59 9.59 9.59 9.59 0 9.59
CNSL.US Consolidated Communications Holdings Inc 20220322 0 5.56 5.67 5.46 5.6 754600 5.6 up down incorrect
CNSP.US CNS Pharmaceuticals Inc 20220322 0 0.32 0.36 0.32 0.34 1233700 0.34 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220322 0 8.56 8.97 8.52 8.94 104200 8.94 up up correct
CNTB.US Connect Biopharma Holdings Limited 20220322 0 3.85 3.89 3.34 3.46 134649 3.46 down down correct
CNTG.US Centogene N.V 20220322 0 3.95 4.24 3.95 4.22 4741 4.22 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220322 0 10.06 10.06 10.06 10.06 1846 10.06
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220322 0 10.19 10.19 10.19 10.19 200 10.19
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220322 0 0.3199 0.32 0.3199 0.32 500 0.32 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20220322 0 2.09 2.35 2.089 2.34 491100 2.34 up up correct
CNTY.US Century Casinos Inc 20220322 0 12.62 12.87 12.1 12.22 88500 12.22 down down correct
CNXC.US Concentrix Corporation 20220322 0 199.88 202.89 199.36 200 388100 200 up down incorrect
CNXN.US PC Connection Inc 20220322 0 53.24 53.45 52.51 53.03 20900 53.03 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220322 0 9.45 9.63 9.1 9.44 477500 9.44 down down correct
COCP.US Cocrystal Pharma Inc 20220322 0 0.56 0.59 0.56 0.58 232100 0.58 up down incorrect
CODA.US Coda Octopus Group Inc 20220322 0 6.78 7.099 6.5792 7.01 27200 7.01 up up correct
CODX.US Co 20220322 0 6.42 6.6 6.4 6.47 335300 6.47 up up correct
COF.US PN 20220322 0 19.68 19.68 18.65 19.32 88290 19.32 down down correct
COFS.US ChoiceOne Financial Services Inc 20220322 0 25.45 25.45 25.27 25.27 1600 25.27 down down correct
COGT.US Cogent Biosciences Inc 20220322 0 6.85 7.31 6.76 7.3 137766 7.3 up up correct
COHR.US Coherent Inc 20220322 0 264.53 270.31 264.53 269.17 373100 269.17 up up correct
COHU.US Cohu Inc 20220322 0 31.17 32.14 31.15 31.29 166000 31.29 up up correct
COIN.US Coinbase Global Inc 20220322 0 180.498 188.8142 178.5 186.08 4086096 186.08 up up correct
COKE.US Coca 20220322 0 499.75 501.01 484.31 495.05 43200 495.05 down down correct
COLB.US Columbia Banking System Inc 20220322 0 34.27 34.72 34.03 34.4 779300 34.4 up up correct
COLI.US Colicity Inc 20220322 0 9.77 9.785 9.77 9.77 115000 9.77
COLIU.US Colicity Inc 20220322 0 9.83 9.85 9.83 9.845 11400 9.845 up up correct
COLIW.US Colicity Inc 20220322 0 0.4 0.4199 0.4 0.4 166148 0.4
COLL.US Collegium Pharmaceutical Inc 20220322 0 19.27 19.46 19.09 19.34 257200 19.34 up down incorrect
COLM.US Columbia Sportswear Company 20220322 0 94.64 95.33 91.9 92.56 249400 92.56 down down correct
COMM.US CommScope Holding Company Inc 20220322 0 8.77 8.935 8.545 8.59 2621400 8.59 down down correct
COMS.US COMSovereign Holding Corp 20220322 0 0.63 0.889 0.63 0.862 8206600 0.862 up down incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220322 0 16.73 16.75 16.66 16.75 2200 16.75 up up correct
COMSW.US COMSovereign Holding Corp 20220322 0 0.297 0.3177 0.297 0.3035 8087 0.3035 up up correct
CONE.US CyrusOne Inc 20220322 0 90.3 90.36 90.25 90.28 1926134 89.7605 down down correct
CONN.US Conn's Inc 20220322 0 20.02 21.37 20.02 21.06 540800 21.06 up down incorrect
CONX.US CONX Corp 20220322 0 9.82 9.84 9.82 9.83 40300 9.83 up up correct
CONXU.US CONX Corp 20220322 0 9.92 9.92 9.92 9.92 486 9.92
CONXW.US CONX Corp 20220322 0 0.3971 0.4 0.3964 0.3964 5182 0.3964 down down correct
COOLU.US Corner Growth Acquisition Corp 20220322 0 9.85 9.85 9.85 9.85 0 9.85
COOLW.US Corner Growth Acquisition Corp 20220322 0 0.25 0.277 0.243 0.25 4800 0.25
COOP.US Mr. Cooper Group Inc 20220322 0 47.67 48.73 47.5 48.09 908300 48.09 up up correct
CORT.US Corcept Therapeutics Incorporated 20220322 0 24.71 25.5 23.47 24.23 1033900 24.23 down down correct
COST.US Costco Wholesale Corporation 20220322 0 556.96 560.35 552.33 559.42 1777500 559.42 up up correct
COUP.US Coupa Software Incorporated 20220322 0 96.68 106.37 96.36 105.57 4449300 105.57 up up correct
COVA.US COVA Acquisition Corp 20220322 0 9.78 9.79 9.775 9.775 3607 9.775 down down correct
COVAU.US COVA Acquisition Corp 20220322 0 9.845 9.845 9.845 9.845 0 9.845
COWN.US Cowen Inc 20220322 0 26.61 27.61 26.57 27.3 367300 27.3 up down incorrect
COWNL.US Cowen Group Inc 20220322 0 26.22 26.22 26.22 26.22 560 26.22
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220322 0 9.725 9.75 9.69 9.75 343800 9.75 up down incorrect
CPAR.US Catalyst Partners Acquisition Corp 20220322 0 9.72 9.723 9.72 9.723 600 9.723 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220322 0 9.8 9.8 9.8 9.8 1100 9.8
CPARW.US Catalyst Partners Acquisition Corp 20220322 0 0.462 0.48 0.46 0.46 273668 0.46 down down correct
CPHC.US Canterbury Park Holding Corporation 20220322 0 20.38 20.5 19.75 20.03 7300 20.03 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20220322 0 2.74 2.85 2.66 2.72 16700 2.72 down down correct
CPLP.US Capital Product Partners L.P 20220322 0 15.74 16.35 15.74 15.93 166600 15.93 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220322 0 1.36 1.63 1.35 1.53 842400 1.53 up up correct
CPRDX.US CPRDX 20220322 0 12.28 12.28 12.28 12.28 0 12.28
CPREX.US CPREX 20220322 0 12.29 12.29 12.29 12.29 0 12.29
CPRSX.US CPRSX 20220322 0 12.29 12.29 12.29 12.29 0 12.29
CPRT.US Copart Inc 20220322 0 126.93 128.54 126.33 127.37 1406500 127.37 up up correct
CPRTX.US CPRTX 20220322 0 12.27 12.27 12.27 12.27 0 12.27
CPRX.US Catalyst Pharmaceuticals Inc 20220322 0 7.91 8.3 7.9 8.29 1552600 8.29 up up correct
CPSH.US CPS Technologies Corporation 20220322 0 3.67 3.86 3.63 3.7 104300 3.7 up up correct
CPSI.US Computer Programs and Systems Inc 20220322 0 33.96 34.05 33.59 33.94 50300 33.94 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20220322 0 11.25 11.59 11 11.26 98600 11.26 up up correct
CPTAG.US Capitala Finance Corp 20220322 0 25.13 25.13 25.02 25.13 1700 25.13
CPTAL.US Capitala Finance Corp 20220322 0 25.04 25.145 25.04 25.06 2566 25.06 up up correct
CPUH.US UN 20220322 0 9.83 9.89 9.83 9.88 3152 9.88 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220322 0 20.19 20.19 19.87 20.14 78000 20.14 down up incorrect
CRAI.US CRA International Inc 20220322 0 89.23 89.61 87.54 88.36 11500 88.36 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220322 0 0.47 0.494 0.45 0.46 1403500 0.46 down up incorrect
CRBU.US Caribou Biosciences Inc 20220322 0 9.34 10.2 9.2 10.02 858700 10.02 up up correct
CRCT.US Cricut Inc 20220322 0 11.84 12.515 11.73 12.2 287100 12.2 up down incorrect
CRDF.US Cardiff Oncology Inc 20220322 0 2.41 2.69 2.4 2.56 983000 2.56 up up correct
CRDFX.US CRDFX 20220322 0 23.61 23.61 23.61 23.61 0 23.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220322 0 23.6 23.6 23.6 23.6 0 23.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220322 0 1.47 1.539 1.42 1.46 131000 1.46 down down correct
CRDLX.US CRDLX 20220322 0 23.59 23.59 23.59 23.59 0 23.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20220322 0 23.6 23.6 23.6 23.6 0 23.6
CRECU.US Crescera Capital Acquisition Corp Unit 20220322 0 10.04 10.04 10.04 10.04 0 10.04
CREDX.US CREDX 20220322 0 9.44 9.44 9.44 9.44 0 9.44
CREG.US China Recycling Energy Corporation 20220322 0 6.42 6.96 6.36 6.61 19900 6.61 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220322 0 0.35 0.35 0.35 0.35 300 0.35
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220322 0 7.84 7.95 7.53 7.7 179300 7.7 down down correct
CREX.US Creative Realities Inc 20220322 0 0.82 0.86 0.8 0.86 8819600 0.86 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220322 0 0.1 0.1 0.1 0.1 6906 0.1
CRIS.US Curis Inc 20220322 0 2.67 2.72 2.62 2.63 2023200 2.63 down down correct
CRKN.US Crown ElectroKinetics Corp 20220322 0 1.8 1.84 1.57 1.72 49100 1.72 down down correct
CRMD.US CorMedix Inc 20220322 0 5.06 5.2 4.92 5.12 284000 5.12 up up correct
CRMT.US America's Car 20220322 0 89.3 90.84 88.81 89.6 71000 89.6 up up correct
CRNC.US Cerence Inc 20220322 0 35.25 36.3 35 36.04 686100 36.04 up up correct
CRNT.US Ceragon Networks Ltd 20220322 0 2.12 2.23 2.1 2.17 248900 2.17 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20220322 0 19.02 19.92 18.97 19.69 238200 19.69 up up correct
CRON.US Cronos Group Inc 20220322 0 3.6 3.775 3.585 3.69 2494500 3.69 up up correct
CROX.US Crocs Inc 20220322 0 82.23 84.83 82.12 83.35 1353700 83.35 up up correct
CRSP.US CRISPR Therapeutics AG 20220322 0 65.93 68.26 64.71 67.5 899500 67.5 up up correct
CRSR.US Corsair Gaming Inc 20220322 0 20.54 21.393 20.54 21 506600 21 up up correct
CRTD.US Creatd Inc 20220322 0 1.09 1.16 1.09 1.15 209300 1.15 up up correct
CRTDW.US Creatd Inc 20220322 0 0.29 0.2961 0.2607 0.2961 35111 0.2961 up up correct
CRTO.US Criteo S.A 20220322 0 26.32 27.915 26.32 26.97 615700 26.97 up up correct
CRTX.US Cortexyme Inc 20220322 0 6.03 6.35 6.01 6.15 343300 6.15 up up correct
CRUS.US Cirrus Logic Inc 20220322 0 84.58 85.35 83.92 84.18 253900 84.18 down down correct
CRVL.US CorVel Corporation 20220322 0 169.34 170.1 168.35 169.84 30000 169.84 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20220322 0 1.75 1.79 1.68 1.7 193200 1.7 down down correct
CRWD.US CrowdStrike Holdings Inc 20220322 0 204.2 219.75 204.01 217.06 6391900 217.06 up up correct
CRWS.US Crown Crafts Inc 20220322 0 6.54 6.56 6.46 6.54 20600 6.54
CRXT.US Clarus Therapeutics Holdings Inc 20220322 0 1.06 1.28 0.981 1.18 3209400 1.18 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220322 0 0.1719 0.1748 0.14 0.1586 119196 0.1586 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220322 0 9.765 9.765 9.765 9.765 0 9.765
CRZNU.US Corazon Capital V838 Monoceros Corp 20220322 0 9.86 9.86 9.86 9.86 100 9.86
CRZNW.US Corazon Capital V838 Monoceros Corp 20220322 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
CSBR.US Champions Oncology Inc 20220322 0 8.4 8.59 8.1 8.16 11979 8.16 down down correct
CSCO.US Cisco Systems Inc 20220322 0 56.36 56.72 56.09 56.17 29287900 56.17 down down correct
CSCW.US Color Star Technology Co. Ltd 20220322 0 0.24 0.25 0.24 0.24 6805200 0.24
CSGP.US CoStar Group Inc 20220322 0 64.65 67.01 64.3 66.99 2589400 66.99 up up correct
CSGS.US CSG Systems International Inc 20220322 0 63.64 63.86 63.01 63.18 344800 63.18 down down correct
CSII.US Cardiovascular Systems Inc 20220322 0 20.44 21.39 20.44 21.26 202800 21.26 up up correct
CSIQ.US Canadian Solar Inc 20220322 0 35.86 37.73 35.76 37.21 1046900 37.21 up up correct
CSPI.US CSP Inc 20220322 0 7.4 7.65 7.22 7.45 11200 7.45 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220322 0 17 17.38 16.93 17.27 398300 17.27 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220322 0 9.275 9.71 9.186 9.35 23600 9.35 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220322 0 25.46 25.49 25.46 25.49 300 25.49 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220322 0 25.05 25.1 24.95 24.96 4200 24.96 down down correct
CSTE.US Caesarstone Ltd 20220322 0 11.34 11.48 11.29 11.32 94600 11.32 down up incorrect
CSTL.US Castle Biosciences Inc 20220322 0 43.12 46.2 42.88 45.92 67100 45.92 up up correct
CSTR.US Capstar Financial Holdings Inc 20220322 0 21.5 21.65 21.37 21.5 28000 21.5
CSWC.US Capital Southwest Corporation 20220322 0 23.81 23.98 23.68 23.71 108300 23.71 down down correct
CSWI.US CSW Industrials Inc 20220322 0 119.19 121.117 118.44 119.23 17300 119.23 up up correct
CSX.US CSX Corporation 20220322 0 36.9 37.05 36.49 36.78 20471900 36.78 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220322 0 9.8 9.8 9.77 9.8 12600 9.8
CTAQU.US Carney Technology Acquisition Corp. II 20220322 0 9.9 9.9 9.9 9.9 2 9.9
CTAQW.US Carney Technology Acquisition Corp. II 20220322 0 0.3 0.33 0.299 0.33 44400 0.33 up up correct
CTAS.US Cintas Corporation 20220322 0 393.9 395.71 391.17 393 686400 393 down down correct
CTBI.US Community Trust Bancorp Inc 20220322 0 42.36 42.88 42.25 42.5 116900 42.5 up up correct
CTG.US Computer Task Group Incorporated 20220322 0 9.15 9.36 9.08 9.35 44300 9.35 up up correct
CTHR.US Charles & Colvard Ltd 20220322 0 1.79 1.8 1.69 1.77 80100 1.77 down down correct
CTIB.US Yunhong CTI Ltd 20220322 0 1.05 1.26 1.04 1.23 291700 1.23 up up correct
CTIC.US CTI BioPharma Corp 20220322 0 4.06 4.35 4.01 4.32 2862300 4.32 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220322 0 11.34 11.58 11.28 11.44 1735700 11.44 up up correct
CTLP.US Cantaloupe Inc 20220322 0 6.98 7.09 6.91 6.97 273300 6.97 down down correct
CTMX.US CytomX Therapeutics Inc 20220322 0 3.12 3.12 2.96 3 3241700 3 down down correct
CTRE.US CareTrust REIT Inc 20220322 0 18.78 18.95 18.51 18.66 772280 18.66 down up incorrect
CTRM.US Castor Maritime Inc 20220322 0 1.75 1.79 1.7226 1.77 1267371 1.77 up up correct
CTRN.US Citi Trends Inc 20220322 0 36.08 37.84 34.65 35.02 411300 35.02 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220322 0 91.81 93.47 91.74 93.12 2623600 93.12 up up correct
CTSO.US Cytosorbents Corporation 20220322 0 3.16 3.199 3.07 3.09 147400 3.09 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220322 0 1.8 1.88 1.74 1.8 1823400 1.8
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220322 0 0.5 0.5 0.5 0.5 1200 0.5
CTXS.US Citrix Systems Inc 20220322 0 100.61 100.99 100.5 100.9 1043300 100.9 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220322 0 5.15 5.15 5.02 5.04 26000 5.04 down down correct
CUE.US Cue Biopharma Inc 20220322 0 5.61 5.77 5.365 5.47 309800 5.47 down down correct
CUEN.US Cuentas Inc 20220322 0 1.69 1.729 1.42 1.5 755600 1.5 down down correct
CUENW.US Cuentas Inc 20220322 0 0.3799 0.4125 0.3799 0.3899 7800 0.3899 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20220322 0 11.98 11.98 11.98 11.98 400 11.98
CURI.US CuriosityStream Inc 20220322 0 3.69 3.87 3.673 3.81 353200 3.81 up up correct
CURIW.US CuriosityStream Inc 20220322 0 0.5801 0.5801 0.58 0.58 601 0.58 down down correct
CUTR.US Cutera Inc 20220322 0 46.53 47.12 45.61 46.36 111500 46.36 down up incorrect
CVAC.US CureVac N.V 20220322 0 19.52 20.16 19.02 19.58 429600 19.58 up down incorrect
CVBF.US CVB Financial Corp 20220322 0 23.35 23.68 23.31 23.48 1317600 23.48 up up correct
CVCO.US Cavco Industries Inc 20220322 0 280.27 288.53 280.27 287.12 48100 287.12 up up correct
CVCY.US Central Valley Community Bancorp 20220322 0 23.51 23.77 23.51 23.62 25200 23.62 up up correct
CVET.US Covetrus Inc 20220322 0 16.84 17.21 16.66 17.09 442700 17.09 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20220322 0 8.44 8.66 8.39 8.59 170800 8.59 up up correct
CVGW.US Calavo Growers Inc 20220322 0 36.83 37.86 36.68 37.61 161200 37.61 up up correct
CVLG.US Covenant Logistics Group Inc 20220322 0 24.26 24.52 23.76 24.09 63800 24.09 down down correct
CVLT.US Commvault Systems Inc 20220322 0 66.52 67.34 66.33 66.8 212300 66.8 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220322 0 22.61 22.68 22.61 22.68 900 22.68 up up correct
CVRX.US CVRx Inc. Common Stock 20220322 0 6.25 6.42 6.07 6.2 285500 6.2 down down correct
CVV.US CVD Equipment Corporation 20220322 0 4.45 4.5 4.32 4.41 34600 4.41 down down correct
CWBC.US Community West Bancshares 20220322 0 14.6 15.5 14.6 15.15 67300 15.15 up up correct
CWBR.US CohBar Inc 20220322 0 0.319 0.33 0.319 0.33 500100 0.33 up up correct
CWCO.US Consolidated Water Co. Ltd 20220322 0 10.11 10.25 9.96 10.2 139900 10.2 up up correct
CWST.US Casella Waste Systems Inc 20220322 0 85.91 86.42 85.11 86.12 216000 86.12 up up correct
CXDC.US China XD Plastics Company Limited 20220322 0 0.0107 0.0107 0.0107 0.0107 0 0.0107
CXDO.US Crexendo Inc 20220322 0 4.28 4.28 3.83 3.84 160300 3.84 down down correct
CYAD.US Celyad Oncology SA 20220322 0 2.34 2.39 2.32 2.33 2400 2.33 down down correct
CYAN.US Cyanotech Corporation 20220322 0 3.33 3.37 3.24 3.33 31000 3.33
CYBE.US CyberOptics Corporation 20220322 0 38.42 38.65 37.22 37.36 50500 37.36 down up incorrect
CYBR.US CyberArk Software Ltd 20220322 0 158.83 168.775 158.83 167.85 410400 167.85 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20220322 0 3.22 3.38 3.07 3.28 52100 3.28 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20220322 0 6.25 6.25 6.25 6.25 1 6.25
CYCN.US Cyclerion Therapeutics Inc 20220322 0 1.04 1.12 1.021 1.12 44400 1.12 up up correct
CYPS.US Cyclo3pss Corporation 20220322 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220322 0 8.06 9.47 7.51 7.86 9865100 7.86 down down correct
CYRX.US Cryoport Inc 20220322 0 33.25 34.65 33.25 34.5 451100 34.5 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220322 0 4.34 4.73 4.28 4.58 103900 4.58 up up correct
CYTH.US Cyclo Therapeutics Inc 20220322 0 2.99 3.05 2.8301 2.97 22896 2.97 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220322 0 1.57 1.57 1.57 1.57 0 1.57
CYTK.US Cytokinetics Incorporated 20220322 0 35.55 36.48 35.33 36.3 1115400 36.3 up up correct
CYTO.US Auris Medical Holding Ltd 20220322 0 0.957 0.99 0.93 0.957 169800 0.957
CYXT.US Cyxtera Technologies Inc 20220322 0 11.47 12.18 11.25 11.52 525800 11.52 up up correct
CZNC.US Citizens & Northern Corporation 20220322 0 24.75 25.03 24.57 24.87 27200 24.87 up up correct
CZR.US Caesars Entertainment Inc 20220322 0 78.86 80.8 78.61 80.07 1408751 80.07 up up correct
CZWI.US Citizens Community Bancorp Inc 20220322 0 15.31 15.31 15.12 15.23 11100 15.23 down down correct
DADA.US Dada Nexus Limited 20220322 0 9.29 10.36 9.29 9.99 2262300 9.99 up up correct
DAKT.US Daktronics Inc 20220322 0 4.1 4.12 4.01 4.03 180700 4.03 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20220322 0 7.022 7.079 7.022 7.05 12800 7.05 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220322 0 9.68 9.68 9.68 9.68 2 9.68
DARE.US Daré Bioscience Inc 20220322 0 1.55 1.59 1.55 1.58 719600 1.58 up up correct
DATS.US DatChat Inc. Common Stock 20220322 0 1.71 1.8 1.681 1.75 484600 1.75 up up correct
DATSW.US DatChat Inc. Series A Warrant 20220322 0 0.98 1.08 0.98 0.99 7286 0.99 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220322 0 9.89 9.92 9.46 9.74 212400 9.74 down down correct
DBGI.US Digital Brands Group Inc 20220322 0 1.65 1.76 1.591 1.64 632600 1.64 down down correct
DBTX.US Decibel Therapeutics Inc 20220322 0 3.1 3.22 3.03 3.22 46700 3.22 up up correct
DBVT.US DBV Technologies S.A 20220322 0 1.53 1.63 1.52 1.58 29331 1.58 up down incorrect
DBX.US Dropbox Inc 20220322 0 22.92 23.36 22.88 23.18 3185900 23.18 up up correct
DCBO.US Docebo Inc 20220322 0 49.5 51.32 49.5 50.4 78800 50.4 up up correct
DCGO.US DocGo Inc 20220322 0 9.01 9.225 8.71 8.75 404500 8.75 down down correct
DCGOW.US DocGo Inc 20220322 0 2.04 2.111 2.04 2.07 13100 2.07 up up correct
DCOM.US Dime Community Bancshares Inc 20220322 0 34.61 35.16 34.24 34.29 121100 34.29 down down correct
DCOMP.US Dime Community Bancshares Inc 20220322 0 24 24 23.65 23.75 5800 23.75 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20220322 0 8.91 9.575 8.874 9.55 1128200 9.55 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220322 0 9.89 9.89 9.89 9.89 0 9.89
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220322 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220322 0 0.44 0.49 0.4398 0.46 36649 0.46 up up correct
DCT.US Duck Creek Technologies Inc 20220322 0 21.78 22.56 21.66 22.24 984400 22.24 up up correct
DCTH.US Delcath Systems Inc 20220322 0 6.065 6.683 5.86 6.61 7182 6.61 up up correct
DDOG.US Datadog Inc 20220322 0 142.19 151.922 140.49 148.65 4634200 148.65 up up correct
DENN.US Denny's Corporation 20220322 0 14.21 14.57 14.07 14.12 241400 14.12 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220322 0 0.25 0.27 0.25 0.26 650500 0.26 up up correct
DFH.US Dream Finders Homes Inc 20220322 0 20.53 21.98 20.01 21.46 392400 21.46 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220322 0 2.9 3.22 2.85 3.13 129600 3.13 up up correct
DGICA.US Donegal Group Inc 20220322 0 13.51 13.61 13.39 13.47 65200 13.47 down up incorrect
DGICB.US Donegal Group Inc 20220322 0 13.22 13.22 13.08 13.08 400 13.08 down up incorrect
DGII.US Digi International Inc 20220322 0 20.4 20.85 20.4 20.78 101400 20.78 up up correct
DGLY.US Digital Ally Inc 20220322 0 1.06 1.1 1.06 1.09 321500 1.09 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220322 0 9.74 9.74 9.74 9.74 1000 9.74
DH.US Definitive Healthcare Corp. Class A Common Stock 20220322 0 23.92 25.325 23.5 24.35 323200 24.35 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20220322 0 10.1501 10.1501 10.1501 10.1501 0 10.1501
DHBC.US DHB Capital Corp 20220322 0 9.76 9.76 9.76 9.76 10 9.76
DHBCU.US DHB Capital Corp 20220322 0 9.8 9.81 9.8 9.81 1100 9.81 up down incorrect
DHC.US Diversified Healthcare Trust 20220322 0 2.88 2.96 2.87 2.92 1248200 2.92 up down incorrect
DHCA.US DHC Acquisition Corp 20220322 0 9.73 9.73 9.72 9.72 28400 9.72 down down correct
DHCAU.US DHC Acquisition Corp 20220322 0 9.8 9.8 9.8 9.8 0 9.8
DHCNI.US DHCNI 20220322 0 18.33 18.43 18.2 18.28 12300 18.28 down down correct
DHCNL.US Diversified Healthcare Trust 20220322 0 19.7 19.715 19.58 19.58 9576 19.58 down down correct
DHHC.US DiamondHead Holdings Corp 20220322 0 9.78 9.79 9.78 9.79 2800 9.79 up up correct
DHHCU.US DiamondHead Holdings Corp 20220322 0 9.845 9.845 9.845 9.845 0 9.845
DHHCW.US DiamondHead Holdings Corp 20220322 0 0.34 0.34 0.34 0.34 115 0.34
DHIL.US Diamond Hill Investment Group Inc 20220322 0 190.14 190.14 190.14 190.14 1900 190.14
DIBS.US 1stdibs.com Inc. Common Stock 20220322 0 8.61 9 8.45 8.87 308500 8.87 up up correct
DICE.US Dice Molecules Holdings LLC 20220322 0 19.25 19.48 17.815 18.45 312600 18.45 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220322 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220322 0 10.01 10.01 10.01 10.01 0 10.01
DILAW.US DILA Capital Acquisition Corp. Warrant 20220322 0 0.3499 0.3499 0.316 0.316 1100 0.316 down up incorrect
DIOD.US Diodes Incorporated 20220322 0 90.72 92.53 90.6 91.75 166200 91.75 up up correct
DISA.US Disruptive Acquisition Corporation I 20220322 0 9.74 9.74 9.73 9.73 61600 9.73 down down correct
DISAU.US Disruptive Acquisition Corporation I 20220322 0 9.85 9.85 9.85 9.85 100 9.85
DISCA.US Discovery Inc 20220322 0 26.37 27.19 26.23 26.87 5166528 26.87 up up correct
DISCB.US Discovery Inc 20220322 0 27.79 29.3 27.49 28.23 10100 28.23 up down incorrect
DISCK.US Discovery Inc 20220322 0 26.34 27.21 26.2 26.96 4189440 26.96 up up correct
DISH.US DISH Network Corporation 20220322 0 31.3 31.94 31.29 31.61 1321200 31.61 up up correct
DJCO.US Daily Journal Corporation 20220322 0 309.16 310 305.2 307.25 6700 307.25 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220322 0 10.15 10.15 10.15 10.15 0 10.15
DKDCU.US Data Knights Acquisition Corp 20220322 0 10.3 10.3 10.3 10.3 0 10.3
DKDCW.US Data Knights Acquisition Corp. Warrant 20220322 0 0.18 0.18 0.18 0.18 1200 0.18
DKNG.US DraftKings Inc 20220322 0 18.79 20.16 18.681 19.41 23369300 19.41 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220322 0 9.81 9.81 9.81 9.81 1000 9.81
DLCAU.US Deep Lake Capital Acquisition Corp 20220322 0 9.86 9.86 9.86 9.86 0 9.86
DLCAW.US Deep Lake Capital Acquisition Corp 20220322 0 0.2293 0.2293 0.219 0.2199 2875 0.2199 down down correct
DLHC.US DLH Holdings Corp 20220322 0 17.28 18.38 17.2 18.38 52600 18.38 up up correct
DLO.US DLocal Limited Class A Common Shares 20220322 0 33.66 34.36 32.21 32.48 2051000 32.48 down down correct
DLPN.US Dolphin Entertainment Inc 20220322 0 4.48 4.64 4.32 4.54 104800 4.54 up up correct
DLTH.US Duluth Holdings Inc 20220322 0 13.08 13.33 13.05 13.31 95700 13.31 up up correct
DLTR.US Dollar Tree Inc 20220322 0 155.59 157.47 155.01 156.7 1839400 156.7 up up correct
DMAC.US DiaMedica Therapeutics Inc 20220322 0 2.81 2.98 2.76 2.98 35100 2.98 up down incorrect
DMLP.US Dorchester Minerals L.P 20220322 0 24.52 24.66 23.59 24 66500 24 down down correct
DMRC.US Digimarc Corporation 20220322 0 25.81 26.78 25.38 26.53 95500 26.53 up up correct
DMTK.US DermTech Inc 20220322 0 13.14 14.23 13 13.96 438900 13.96 up up correct
DMYS.US UN 20220322 0 10.04 10.18 10.04 10.18 6871 10.18 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220322 0 9.895 9.91 9.871 9.91 19300 9.91 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220322 0 9.68 9.68 9.68 9.68 300 9.68
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220322 0 9.88 9.88 9.867 9.88 26200 9.88
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220322 0 9.69 9.73 9.68 9.68 4600 9.68 down down correct
DNAY.US Codex DNA Inc. Common Stock 20220322 0 8.83 9.8 8.573 9.2 198500 9.2 up up correct
DNLI.US Denali Therapeutics Inc 20220322 0 33.29 34.77 33.26 34.04 446200 34.04 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20220322 0 14.82 14.82 14.39 14.49 1682000 14.49 down up incorrect
DOCU.US DocuSign Inc 20220322 0 94.12 102.05 94 99.45 5869500 99.45 up up correct
DOGZ.US Dogness (International) Corporation 20220322 0 4.55 4.86 4.55 4.78 474100 4.78 up up correct
DOMO.US Domo Inc 20220322 0 48 50.47 47.46 49.57 544400 49.57 up up correct
DOOO.US BRP Inc 20220322 0 71.97 73.75 71.61 73.75 80000 73.75 up up correct
DORM.US Dorman Products Inc 20220322 0 98.45 99.9 97.04 97.28 106900 97.28 down down correct
DOX.US Amdocs Limited 20220322 0 82.62 82.62 81.22 81.44 629800 81.44 down down correct
DOYU.US DouYu International Holdings Limited 20220322 0 2.38 2.43 2.26 2.33 2363700 2.33 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220322 0 10.03 10.03 10.03 10.03 0 10.03
DPRO.US Draganfly Inc. Common Shares 20220322 0 3.14 3.84 2.28 2.36 183842500 2.36 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220322 0 9.89 9.91 9.89 9.89 4100 9.89
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220322 0 9.94 9.94 9.94 9.94 0 9.94
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220322 0 0.3989 0.3989 0.295 0.295 897 0.295 down down correct
DRIO.US DarioHealth Corp 20220322 0 6.5 6.98 6.44 6.6 287800 6.6 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220322 0 1.24 1.338 1.23 1.28 440800 1.28 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220322 0 0.2 0.2201 0.2 0.2198 14757 0.2198 up up correct
DRRX.US DURECT Corporation 20220322 0 0.66 0.67 0.63 0.66 354200 0.66
DRTT.US DIRTT Environmental Solutions Ltd 20220322 0 1.62 1.62 1.5 1.55 108200 1.55 down down correct
DRVN.US Driven Brands Holdings Inc 20220322 0 27.6 28.37 27.55 27.92 331173 27.92 up up correct
DSAC.US Duddell Street Acquisition Corp 20220322 0 9.92 9.93 9.91 9.91 17436 9.91 down down correct
DSACU.US Duddell Street Acquisition Corp 20220322 0 10.16 10.16 10.16 10.16 0 10.16
DSEY.US Diversey Holdings Ltd 20220322 0 6.99 8.18 6.99 7.91 3790000 7.91 up down incorrect
DSGN.US Design Therapeutics Inc 20220322 0 18.76 19.005 17.56 17.78 119200 17.78 down up incorrect
DSGX.US The Descartes Systems Group Inc 20220322 0 76.21 79.08 75.7 78.78 171800 78.78 up up correct
DSKE.US Daseke Inc 20220322 0 11.45 11.78 11.42 11.71 238100 11.71 up up correct
DSP.US Viant Technology Inc 20220322 0 6.56 6.95 6.56 6.72 189937 6.72 up up correct
DSWL.US Deswell Industries Inc 20220322 0 3.85 3.92 3.85 3.92 3300 3.92 up down incorrect
DTEA.US DAVIDsTEA Inc 20220322 0 2.875 2.94 2.828 2.88 38400 2.88 up up correct
DTIL.US Precision BioSciences Inc 20220322 0 3.1 3.64 3.1 3.34 1891600 3.34 up down incorrect
DTOC.US Digital Transformation Opportunities Corp 20220322 0 9.75 9.75 9.73 9.735 93300 9.735 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20220322 0 9.8 9.8 9.8 9.8 400 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220322 0 0.3499 0.3499 0.3386 0.3386 2100 0.3386 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220322 0 10.01 10.01 10.01 10.01 0 10.01
DTRTU.US DTRT Health Acquisition Corp Unit 20220322 0 10.01 10.01 10.01 10.01 0 10.01
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220322 0 0.2389 0.2399 0.223 0.2399 1000 0.2399 up up correct
DTSS.US Datasea Inc 20220322 0 2.68 2.95 2.68 2.8 484300 2.8 up up correct
DTST.US Data Storage Corporation 20220322 0 3.54 3.59 3.3 3.33 323600 3.33 down down correct
DTSTW.US Data Storage Corporation 20220322 0 0.6704 0.6704 0.6704 0.6704 300 0.6704
DUNE.US Dune Acquisition Corporation 20220322 0 9.94 9.945 9.93 9.93 11500 9.93 down down correct
DUNEU.US Dune Acquisition Corporation 20220322 0 10 10.017 10 10.01 1000 10.01 up up correct
DUNEW.US Dune Acquisition Corporation 20220322 0 0.1939 0.23 0.1899 0.23 27848 0.23 up up correct
DUO.US Fangdd Network Group Ltd 20220322 0 0.409 0.48 0.39 0.43 6718600 0.43 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20220322 0 89.63 97.88 88.03 94.52 630200 94.52 up up correct
DUOT.US Duos Technologies Group Inc 20220322 0 6.04 6.05 5.975 6.04 11100 6.04
DVAX.US Dynavax Technologies Corporation 20220322 0 11.54 11.8 11.42 11.56 1192600 11.56 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220322 0 68.39 72.28 68.11 71 2295700 71 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220322 0 79.65 81 79.65 80 3900 80 up down incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20220322 0 17.65 18.33 17.4 18.04 311404 18.04 up up correct
DWSN.US Dawson Geophysical Company 20220322 0 2.32 2.32 2.28 2.28 32200 2.28 down down correct
DXCM.US DexCom Inc 20220322 0 455.21 468.48 454.67 464.71 455600 464.71 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20220322 0 5.07 5.17 4.84 4.91 451700 4.91 down down correct
DXPE.US DXP Enterprises Inc 20220322 0 31.07 31.51 29.92 30.04 61500 30.04 down down correct
DXYN.US The Dixie Group Inc 20220322 0 3.22 3.44 3.03 3.41 61900 3.41 up up correct
DYAI.US Dyadic International Inc 20220322 0 3.41 3.42 3.33 3.37 15700 3.37 down down correct
DYN.US Dyne Therapeutics Inc 20220322 0 9.08 9.4699 8.73 9.26 104767 9.26 up up correct
DYNS.US Dynamics Special Purpose Corp 20220322 0 9.91 9.92 9.89 9.89 6700 9.89 down down correct
DYNT.US Dynatronics Corporation 20220322 0 0.79 0.79 0.75 0.77 24300 0.77 down down correct
DZSI.US DZS Inc 20220322 0 13.48 13.8 13.44 13.49 35400 13.49 up up correct
EA.US Electronic Arts Inc 20220322 0 125.95 128.18 124.75 127.93 1710000 127.93 up up correct
EACPU.US Edify Acquisition Corp 20220322 0 9.85 9.85 9.84 9.84 400 9.84 down up incorrect
EAR.US Eargo Inc 20220322 0 5.07 5.57 5.07 5.48 727700 5.48 up up correct
EAST.US Eastside Distilling Inc 20220322 0 1.01 1.01 0.95 0.998 40500 0.998 down down correct
EBAC.US European Biotech Acquisition Corp 20220322 0 9.72 9.72 9.72 9.72 0 9.72
EBACU.US European Biotech Acquisition Corp 20220322 0 9.82 9.82 9.82 9.82 0 9.82
EBAY.US eBay Inc 20220322 0 54.98 56.26 54.95 55.75 7120376 55.75 up up correct
EBAYL.US eBay Inc. NT 56 20220322 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220322 0 21.73 21.895 21.42 21.51 1038100 21.51 down down correct
EBET.US Esports Technologies Inc 20220322 0 7.51 7.87 7.23 7.33 74500 7.33 down down correct
EBIX.US Ebix Inc 20220322 0 35.33 36.74 34.74 36.18 293500 36.18 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220322 0 22.13 22.44 22.13 22.42 1500 22.42 up up correct
EBON.US Ebang International Holdings Inc 20220322 0 1.32 1.38 1.29 1.31 1389600 1.31 down down correct
EBTC.US Enterprise Bancorp Inc 20220322 0 38.86 39.71 38.86 39.39 4300 39.39 up down incorrect
ECOL.US US Ecology Inc 20220322 0 47.48 47.58 47.41 47.45 740400 47.45 down down correct
ECOR.US electroCore Inc 20220322 0 0.585 0.643 0.58 0.618 401900 0.618 up up correct
ECPG.US Encore Capital Group Inc 20220322 0 64.48 65.19 63.09 63.53 189600 63.53 down up incorrect
EDAP.US EDAP TMS S.A 20220322 0 7.19 7.5 7.06 7.2 45900 7.2 up up correct
EDIT.US Editas Medicine Inc 20220322 0 17.5 18.65 17.45 18.48 1563900 18.48 up up correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220322 0 9.905 9.905 9.87 9.87 400 9.87 down down correct
EDNCU.US Endurance Acquisition Corp Unit 20220322 0 9.92 9.93 9.92 9.93 900 9.93 up up correct
EDNCW.US Endurance Acquisition Corp. Warrant 20220322 0 0.25 0.25 0.2351 0.2499 13588 0.2499 down up incorrect
EDRY.US EuroDry Ltd 20220322 0 29.39 30.25 28.56 29.81 59300 29.81 up up correct
EDSA.US Edesa Biotech Inc 20220322 0 3.3 3.65 3.22 3.38 239600 3.38 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20220322 0 1.3 1.38 1.26 1.27 569900 1.27 down up incorrect
EDUC.US Educational Development Corporation 20220322 0 7.88 7.99 7.86 7.9 3900 7.9 up up correct
EEFT.US Euronet Worldwide Inc 20220322 0 128.8 131.25 128.45 129.75 389100 129.75 up up correct
EEIQ.US Elite Education Group International Limited 20220322 0 1.96 2.175 1.96 2.12 56600 2.12 up down incorrect
EFOI.US Energy Focus Inc 20220322 0 1.34 1.48 1.3 1.48 715687 1.48 up up correct
EFSC.US Enterprise Financial Services Corp 20220322 0 48.99 49.6 48.87 49.05 65500 49.05 up up correct
EFTR.US Effector Therapeutics Inc 20220322 0 4.74 5.249 4.74 5.16 56600 5.16 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20220322 0 0.4399 0.4399 0.3101 0.4 4700 0.4 down down correct
EGAN.US eGain Corporation 20220322 0 11.91 12.15 11.87 11.97 79200 11.97 up up correct
EGBN.US Eagle Bancorp Inc 20220322 0 59.43 60.41 58.75 59.04 110000 59.04 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220322 0 64.64 65.34 62.79 63.49 266400 63.49 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20220322 0 2.81 3.1402 2.7912 3.06 450125 3.06 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20220322 0 49.27 49.63 47.03 48 278500 48 down down correct
EH.US EHang Holdings Limited 20220322 0 12.46 13 12.35 12.56 509900 12.56 up up correct
EHTH.US eHealth Inc 20220322 0 12.61 13.35 12.61 13.09 491600 13.09 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20220322 0 8.58 9.3 8.55 9.26 2026000 9.26 up up correct
EIOAX.US EIOAX 20220322 0 9.44 9.44 9.44 9.44 0 9.44
EIOMX.US EIOMX 20220322 0 9.33 9.33 9.33 9.33 0 9.33
EJFA.US EJF Acquisition Corp 20220322 0 9.86 9.87 9.85 9.85 25200 9.85 down down correct
EJFAU.US EJF Acquisition Corp 20220322 0 10.1 10.12 10.1 10.12 5900 10.12 up up correct
EJFAW.US EJF Acquisition Corp 20220322 0 0.89 0.895 0.8401 0.88 24555 0.88 down down correct
EJH.US E 20220322 0 0.797 0.92 0.78 0.889 6635300 0.889 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220322 0 2.9 2.95 2.809 2.85 41700 2.85 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220322 0 3.4 3.66 3.36 3.66 36400 3.66 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220322 0 2.5 2.72 2.5 2.51 78200 2.51 up up correct
ELMS.US Forum Merger III Corp 20220322 0 1.32 1.39 1.27 1.33 1046700 1.33 up down incorrect
ELMSW.US Electric Last Mile Solutions Inc 20220322 0 0.2275 0.28 0.1995 0.218 21075 0.218 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20220322 0 0.445 0.46 0.43 0.46 86145 0.46 up up correct
ELSE.US Electro 20220322 0 5.36 5.49 5.15 5.23 5900 5.23 down down correct
ELTK.US Eltek Ltd 20220322 0 3.96 4.09 3.93 4.08 24500 4.08 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220322 0 9.41 9.41 9.025 9.24 81800 9.24 down down correct
ELYS.US Elys Game Technology Corp 20220322 0 2.43 2.56 2.4 2.5 221500 2.5 up up correct
EM.US Smart Share Global Limited 20220322 0 1.22 1.45 1.2 1.21 257959 1.21 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220322 0 5.64 5.75 5.25 5.33 670400 5.33 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220322 0 0.9499 0.9499 0.86 0.8721 154180 0.8721 down down correct
EMCF.US Emclaire Financial Corp 20220322 0 26.95 28.07 25.82 28.05 20600 28.05 up up correct
EMKR.US EMCORE Corporation 20220322 0 3.8 3.86 3.72 3.76 315800 3.76 down down correct
EML.US The Eastern Company 20220322 0 23.8 23.8 23.65 23.8 600 23.8
ENCPU.US Energem Corp Unit 20220322 0 10.08 10.08 10.08 10.08 0 10.08
ENDP.US Endo International plc 20220322 0 2.36 2.45 2.35 2.42 1607500 2.42 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20220322 0 10.1 10.1 10.1 10.1 1000 10.1
ENG.US ENGlobal Corporation 20220322 0 1.52 1.53 1.42 1.46 459300 1.46 down down correct
ENJY.US Enjoy Technology Inc 20220322 0 3.94 4.043 3.754 3.94 169300 3.94
ENJYW.US Enjoy Technology Inc 20220322 0 0.1709 0.2577 0.1707 0.25 19114 0.25 up up correct
ENLV.US Enlivex Therapeutics Ltd 20220322 0 5.38 5.59 5.38 5.59 34900 5.59 up down incorrect
ENOB.US Enochian Biosciences Inc 20220322 0 8.75 9.16 7.715 8.02 303900 8.02 down down correct
ENPH.US Enphase Energy Inc 20220322 0 185.45 195.79 184.31 189.25 2333300 189.25 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220322 0 1.15 1.29 1.126 1.21 1004000 1.21 up up correct
ENSG.US The Ensign Group Inc 20220322 0 87.5 87.75 86.81 87.23 132500 87.23 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220322 0 66.49 68.63 65.45 68.24 131300 68.24 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220322 0 10.0401 10.07 10.0401 10.07 750 10.07 up up correct
ENTG.US Entegris Inc 20220322 0 134.99 138.42 134.32 134.76 909500 134.76 down down correct
ENTX.US Entera Bio Ltd 20220322 0 2.43 2.5 2.39 2.5 33300 2.5 up up correct
ENVB.US Enveric Biosciences Inc 20220322 0 0.305 0.314 0.3 0.311 1648000 0.311 up up correct
ENVX.US Enovix Corporation 20220322 0 15.27 15.59 15 15.16 914800 15.16 down down correct
EOLS.US Evolus Inc 20220322 0 11.05 11.96 10.82 11.78 463900 11.78 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20220322 0 4.04 4.7 4.015 4.68 2416200 4.68 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220322 0 0.98 1.21 0.901 1.05 74903 1.05 up up correct
EPAY.US Bottomline Technologies (de) Inc 20220322 0 56.58 56.76 56.58 56.65 987900 56.65 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220322 0 9.79 9.79 9.78 9.79 22900 9.79
EPHYU.US Epiphany Technology Acquisition Corp 20220322 0 9.87 9.87 9.84 9.86 1600 9.86 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20220322 0 0.3699 0.37 0.3359 0.336 23350 0.336 down down correct
EPIX.US ESSA Pharma Inc 20220322 0 6.2 6.29 6 6.23 1236200 6.23 up up correct
EPSN.US Epsilon Energy Ltd 20220322 0 5.67 5.8 5.61 5.69 24800 5.69 up up correct
EPZM.US Epizyme Inc 20220322 0 1.22 1.3 1.16 1.25 2854000 1.25 up down incorrect
EQ.US Equillium Inc 20220322 0 3.26 3.35 3.23 3.29 28100 3.29 up down incorrect
EQBK.US Equity Bancshares Inc 20220322 0 31.65 32.15 31.34 31.97 105700 31.97 up up correct
EQIX.US Equinix Inc. (REIT) 20220322 0 719.61 721.4 714.8 719.1 348800 719.1 down down correct
EQOS.US Diginex Limited 20220322 0 2.25 2.54 2.2 2.41 756400 2.41 up up correct
ERAS.US Erasca Inc. Common Stock 20220322 0 9.79 10.35 9.54 9.7 1243600 9.7 down down correct
ERES.US East Resources Acquisition Company 20220322 0 9.9 9.9 9.89 9.9 35200 9.9
ERESU.US East Resources Acquisition Company 20220322 0 10.0001 10.0001 10.0001 10.0001 44 10.0001
ERESW.US East Resources Acquisition Company 20220322 0 0.2299 0.2299 0.1951 0.2097 8800 0.2097 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220322 0 9.18 9.19 9.1 9.13 4116800 9.13 down down correct
ERIE.US Erie Indemnity Company 20220322 0 179.83 181.8 178.34 180.33 98100 180.33 up up correct
ERII.US Energy Recovery Inc 20220322 0 19.95 20.21 19.82 20.15 663600 20.15 up up correct
ERYP.US ERYTECH Pharma S.A 20220322 0 1.819 1.85 1.77 1.85 8300 1.85 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20220322 0 10.07 10.07 10.07 10.07 0 10.07
ESBK.US Elmira Savings Bank 20220322 0 22.9 22.9 22.9 22.9 1800 22.9
ESCA.US Escalade Incorporated 20220322 0 14.25 14.25 13.82 13.86 27600 13.86 down down correct
ESEA.US Euroseas Ltd 20220322 0 31.66 32.5 30.75 31.61 105000 31.61 down down correct
ESGR.US Enstar Group Limited 20220322 0 266.46 266.46 260.13 262.05 36100 262.05 down down correct
ESGRO.US Enstar Group Limited 20220322 0 25.54 25.85 25.54 25.74 3800 25.74 up up correct
ESGRP.US Enstar Group Limited 20220322 0 26.44 26.44 26.05 26.365 20700 26.365 down up incorrect
ESLT.US Elbit Systems Ltd 20220322 0 229.97 231.16 228.19 229.61 48000 229.61 down up incorrect
ESPR.US Esperion Therapeutics Inc 20220322 0 5.54 5.63 5.42 5.56 1177200 5.56 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20220322 0 32.75 33.24 32.74 32.74 5600 32.74 down down correct
ESSA.US ESSA Bancorp Inc 20220322 0 18.11 18.23 18.11 18.23 600 18.23 up up correct
ESSC.US East Stone Acquisition Corporation 20220322 0 10.29 10.35 10.27 10.32 223500 10.32 up up correct
ESSCU.US East Stone Acquisition Corporation 20220322 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220322 0 0.2 0.2127 0.1901 0.2025 33092 0.2025 up up correct
ESTA.US Establishment Labs Holdings Inc 20220322 0 62.06 65.57 62.06 65.26 144600 65.26 up up correct
ET.US PE 20220322 0 24.61 24.62 24.4 24.5 21334 24.5 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220322 0 9.88 9.91 9.88 9.89 181800 9.89 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20220322 0 9.92 9.95 9.92 9.95 300 9.95 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20220322 0 0.1797 0.1797 0.15 0.1501 27574 0.1501 down up incorrect
ETNB.US 89bio Inc 20220322 0 3.85 4.35 3.81 4.17 189200 4.17 up up correct
ETON.US Eton Pharmaceuticals Inc 20220322 0 4.23 4.4 4.23 4.33 75900 4.33 up down incorrect
ETSY.US Etsy Inc 20220322 0 142.66 151.497 142.04 148.25 2994400 148.25 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20220322 0 1.94 1.94 1.88 1.91 39300 1.91 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220322 0 9.84 9.84 9.835 9.835 1900 9.835 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220322 0 9.945 9.945 9.945 9.945 0 9.945
EVBG.US Everbridge Inc 20220322 0 41.78 44.4 41.71 44.01 1262400 44.01 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220322 0 12.34 13.14 12.01 12.58 930500 12.58 up up correct
EVER.US EverQuote Inc 20220322 0 15.37 15.78 15.07 15.11 177900 15.11 down down correct
EVFM.US Evofem Biosciences Inc 20220322 0 0.38 0.413 0.38 0.41 2273900 0.41 up up correct
EVGN.US Evogene Ltd 20220322 0 1.32 1.35 1.28 1.35 172600 1.35 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20220322 0 11.47 11.61 11.06 11.41 4822600 11.41 down down correct
EVGOW.US EVgo Equity Warrants 20220322 0 3.21 3.32 3.1599 3.23 89471 3.23 up up correct
EVK.US Ever 20220322 0 1.58 2.19 1.55 1.8 1465700 1.8 up up correct
EVLO.US Evelo Biosciences Inc 20220322 0 3.24 3.37 3.16 3.25 155700 3.25 up up correct
EVLV.US Newhold Investment Corp 20220322 0 1.8 1.95 1.76 1.92 2240500 1.92 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220322 0 0.3125 0.3125 0.2001 0.262 22183 0.262 down down correct
EVOJ.US Evo Acquisition Corp 20220322 0 9.78 9.795 9.78 9.78 4700 9.78
EVOJU.US Evo Acquisition Corp 20220322 0 9.84 9.84 9.84 9.84 0 9.84
EVOJW.US Evo Acquisition Corp 20220322 0 0.2191 0.2223 0.2144 0.2223 2196 0.2223 up up correct
EVOK.US Evoke Pharma Inc 20220322 0 0.524 0.54 0.46 0.521 100300 0.521 down down correct
EVOL.US Evolving Systems Inc 20220322 0 1.87 1.89 1.82 1.87 15500 1.87
EVOP.US EVO Payments Inc 20220322 0 24.06 24.33 23.723 23.77 172900 23.77 down up incorrect
EWBC.US East West Bancorp Inc 20220322 0 82.5 84.27 82.5 83.68 1060000 83.68 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20220322 0 29.36 31.45 29.36 31.01 587600 31.01 up up correct
EWTX.US Edgewise Therapeutics Inc 20220322 0 10.49 10.93 10.22 10.78 168088 10.78 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20220322 0 16.1 16.5 15.62 15.62 223000 15.62 down down correct
EXAS.US Exact Sciences Corporation 20220322 0 63.64 68.52 63.57 67.83 1559600 67.83 up up correct
EXC.US Exelon Corporation 20220322 0 43.81 43.99 43.35 43.63 5690300 43.63 down down correct
EXEL.US Exelixis Inc 20220322 0 21.29 21.74 21.16 21.62 1384300 21.62 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220322 0 20.39 20.75 19.15 19.51 352400 19.51 down down correct
EXLS.US ExlService Holdings Inc 20220322 0 138.34 141.63 137.85 139.59 155700 139.59 up up correct
EXPD.US Expeditors International of Washington Inc 20220322 0 106.37 107.07 105.81 106.49 1076800 106.49 up up correct
EXPE.US Expedia Group Inc 20220322 0 191.83 194.21 188.94 191.7 2654080 191.7 down down correct
EXPI.US eXp World Holdings Inc 20220322 0 24.78 25.8 24.61 25.13 979200 25.13 up up correct
EXPO.US Exponent Inc 20220322 0 101.56 102.44 101.07 101.73 220900 101.73 up up correct
EXTR.US Extreme Networks Inc 20220322 0 12.62 12.8 12.36 12.41 1470400 12.41 down down correct
EYE.US National Vision Holdings Inc 20220322 0 43 43.83 42.78 43.37 696400 43.37 up down incorrect
EYEN.US Eyenovia Inc 20220322 0 2.75 2.876 2.72 2.8 58500 2.8 up up correct
EYES.US Second Sight Medical Products Inc 20220322 0 1.5 1.503 1.434 1.49 171200 1.49 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220322 0 0.34 0.34 0.3195 0.3195 876 0.3195 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20220322 0 12.79 13.28 12.79 13.05 139900 13.05 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220322 0 1.08 1.2 1.08 1.16 296800 1.16 up up correct
EZGO.US EZGO Technologies Ltd 20220322 0 1.05 1.35 1.05 1.34 514000 1.34 up up correct
EZPW.US EZCORP Inc 20220322 0 6.24 6.31 6.09 6.13 190900 6.13 down down correct
FA.US First Advantage Corporation Common Stock 20220322 0 17.07 17.74 17.03 17.52 488200 17.52 up up correct
FAMI.US Farmmi Inc 20220322 0 0.1631 0.1718 0.1612 0.171 32168199 0.171 up down incorrect
FANG.US Diamondback Energy Inc 20220322 0 139.33 139.67 135.82 137.35 2898000 137.35 down down correct
FANH.US Fanhua Inc 20220322 0 7.55 7.72 7.41 7.51 17100 7.51 down down correct
FARM.US Farmer Bros. Co 20220322 0 7.22 7.33 7.11 7.31 90000 7.31 up up correct
FARO.US FARO Technologies Inc 20220322 0 54.96 55.4 54.42 54.52 45200 54.52 down down correct
FAST.US Fastenal Company 20220322 0 58 58 57.22 57.75 2862100 57.75 down down correct
FAT.US FAT Brands Inc 20220322 0 8.19 8.19 7.45 7.69 98300 7.69 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220322 0 7.839 7.839 7.8 7.8 3500 7.8 down down correct
FATBP.US FAT Brands Inc 20220322 0 13 13.743 12.94 13.5 27500 13.5 up up correct
FATBW.US FAT Brands Inc 20220322 0 3.95 4.5 3.875 4.5 3268 4.5 up up correct
FATE.US Fate Therapeutics Inc 20220322 0 37.57 39.14 37.23 37.91 1357300 37.91 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20220322 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220322 0 211.37 219.46 210.18 216.65 31998800 216.65 up up correct
FBIO.US Fortress Biotech Inc 20220322 0 1.42 1.51 1.42 1.5 290300 1.5 up up correct
FBIOP.US Fortress Biotech Inc 20220322 0 21.6 21.8 21.35 21.35 8200 21.35 down down correct
FBIZ.US First Business Financial Services Inc 20220322 0 32.2 32.94 32.2 32.54 12600 32.54 up down incorrect
FBMS.US The First Bancshares Inc 20220322 0 34.68 34.98 34.56 34.93 145700 34.93 up up correct
FBNC.US First Bancorp 20220322 0 44.3 44.89 43.73 44.14 146200 44.14 down down correct
FBRT.US PE 20220322 0 23.71 23.79 23.5912 23.7 22689 23.7 down down correct
FBRX.US Forte Biosciences Inc 20220322 0 1.4 1.47 1.4 1.46 69600 1.46 up up correct
FCAP.US First Capital Inc 20220322 0 39.29 39.75 39 39.65 3300 39.65 up up correct
FCBC.US First Community Bankshares Inc 20220322 0 29.68 29.68 29 29.25 19800 29.25 down down correct
FCCO.US First Community Corporation 20220322 0 21.1 21.72 21.1 21.68 1700 21.68 up up correct
FCEL.US FuelCell Energy Inc 20220322 0 6.53 7.02 6.42 6.85 21279900 6.85 up up correct
FCFS.US FirstCash Inc 20220322 0 68.02 69.72 67.87 69.31 335400 69.31 up up correct
FCNCA.US First Citizens BancShares Inc 20220322 0 739.26 746.81 728.85 739.59 131400 739.59 up up correct
FCNCP.US First Citizens BancShares Inc 20220322 0 24.5 24.53 24.16 24.4 15200 24.4 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220322 0 4.39 4.39 4.32 4.35 9400 4.35 down down correct
FCREX.US FCREX 20220322 0 12.89 12.89 12.89 12.89 0 12.89
FCRIX.US FCRIX 20220322 0 12.93 12.93 12.93 12.93 0 12.93
FCRUX.US FCRUX 20220322 0 12.86 12.86 12.86 12.86 0 12.86
FCUV.US Focus Universal Inc. Common Stock 20220322 0 12.98 13.795 12.07 13.41 70900 13.41 up down incorrect
FDBC.US Fidelity D & D Bancorp Inc 20220322 0 49.95 50.49 49.13 49.3 3600 49.3 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220322 0 15.62 16.59 15.598 16.4 116200 16.4 up up correct
FDUS.US Fidus Investment Corporation 20220322 0 20.15 20.39 19.64 19.81 128600 19.81 down down correct
FECAX.US FECAX 20220322 0 25.8 25.8 25.8 25.8 0 25.8
FEIM.US Frequency Electronics Inc 20220322 0 8.67 8.85 8.6 8.85 30200 8.85 up up correct
FELE.US Franklin Electric Co. Inc 20220322 0 84.95 86.2 84.71 84.89 120500 84.89 down up incorrect
FEMY.US Femasys Inc. Common Stock 20220322 0 1.95 1.99 1.86 1.89 429800 1.89 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220322 0 5.83 6.25 5.747 6.07 78600 6.07 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220322 0 10.16 10.16 10.16 10.16 2266 10.16
FFBC.US First Financial Bancorp 20220322 0 24.27 24.65 24.18 24.31 213200 24.31 up up correct
FFBW.US FFBW Inc 20220322 0 11.93 11.93 11.93 11.93 29 11.93
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220322 0 6.8 7.5 6.8 7.33 19700 7.33 up up correct
FFIC.US Flushing Financial Corporation 20220322 0 23.27 23.64 23.14 23.33 88500 23.33 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20220322 0 5.27 5.809 5.09 5.64 3649300 5.64 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220322 0 1.02 1.11 0.9701 1.1 164919 1.1 up up correct
FFIN.US First Financial Bankshares Inc 20220322 0 45.73 46.4 45.37 45.74 401900 45.74 up up correct
FFIV.US F5 Networks Inc 20220322 0 206.06 210.08 205.46 209.49 430900 209.49 up up correct
FFNW.US First Financial Northwest Inc 20220322 0 17.06 17.06 17.03 17.03 1000 17.03 down down correct
FFWM.US First Foundation Inc 20220322 0 25.4 25.79 25.275 25.46 454300 25.46 up up correct
FGBI.US First Guaranty Bancshares Inc 20220322 0 23.91 23.91 23.11 23.37 5300 23.37 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220322 0 26 26 25.753 25.98 5600 25.98 down down correct
FGEN.US FibroGen Inc 20220322 0 12.85 13.33 12.77 13.31 818700 13.31 up up correct
FGF.US FG Financial Group Inc 20220322 0 2.98 3.155 2.85 3.07 56300 3.07 up up correct
FGFPP.US FG Financial Group Inc 20220322 0 21 22.75 21 22.25 4700 22.25 up up correct
FHB.US First Hawaiian Inc 20220322 0 29.21 29.44 28.98 29.04 368300 29.04 down down correct
FHLTU.US Future Health Esg Corp Unit 20220322 0 10 10 9.96 9.97 146400 9.97 down down correct
FHN.US PF 20220322 0 22.17 22.35 22.14 22.17 6652 21.8745
FHTX.US Foghorn Therapeutics Inc 20220322 0 13.54 14.52 13.54 14.18 400700 14.18 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220322 0 10.02 10.02 10.02 10.02 890 10.02
FIBK.US First Interstate BancSystem Inc 20220322 0 37.87 38.8 37.76 38.77 1240200 38.77 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220322 0 9.69 9.69 9.69 9.69 0 9.69
FICVU.US Frontier Investment Corp Units 20220322 0 9.76 9.76 9.76 9.76 0 9.76
FINM.US Marlin Technology Corporation 20220322 0 9.8 9.8 9.79 9.79 15400 9.79 down down correct
FINMU.US Marlin Technology Corporation 20220322 0 9.88 9.88 9.88 9.88 100 9.88
FINMW.US Marlin Technology Corporation 20220322 0 0.1854 0.2299 0.1801 0.1801 16503 0.1801 down down correct
FINW.US FinWise Bancorp Common Stock 20220322 0 17.43 17.7 17.31 17.7 82200 17.7 up up correct
FISI.US Financial Institutions Inc 20220322 0 32.74 32.74 31.72 32.07 44900 32.07 down down correct
FISV.US Fiserv Inc 20220322 0 99.65 101.27 99.56 100.5 2919800 100.5 up up correct
FITB.US Fifth Third Bancorp 20220322 0 47 48.03 46.88 47.41 5956700 47.41 up up correct
FITBI.US Fifth Third Bancorp 20220322 0 26.02 26.12 26 26.09 55400 25.6745 up down incorrect
FITBO.US Fifth Third Bancorp 20220322 0 24.09 24.221 23.94 24 21400 23.6843 down down correct
FITBP.US Fifth Third Bancorp 20220322 0 25.57 25.65 25.57 25.65 2900 25.2762 up up correct
FIVE.US Five Below Inc 20220322 0 164 167.69 164 166.74 832500 166.74 up up correct
FIVN.US Five9 Inc 20220322 0 103.84 110.099 102.19 107.96 1352300 107.96 up up correct
FIXX.US Homology Medicines Inc 20220322 0 3.38 3.52 3.35 3.48 268200 3.48 up up correct
FIZZ.US National Beverage Corp 20220322 0 43.04 43.9 42.86 43.48 134900 43.48 up down incorrect
FKWL.US Franklin Wireless Corp 20220322 0 3.87 4.08 3.84 4.06 5400 4.06 up down incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20220322 0 9.81 9.81 9.8 9.81 165100 9.81
FLACU.US Frazier Lifesciences Acquisition Corporation 20220322 0 9.86 9.86 9.85 9.86 343800 9.86
FLACW.US Frazier Lifesciences Acquisition Corp 20220322 0 0.23 0.25 0.195 0.2 69600 0.2 down down correct
FLDM.US Fluidigm Corporation 20220322 0 3.7 3.92 3.69 3.9 525400 3.9 up up correct
FLEX.US Flex Ltd 20220322 0 17.42 17.57 17.29 17.31 4224700 17.31 down down correct
FLGC.US Flora Growth Corp 20220322 0 1.84 1.94 1.79 1.91 392100 1.91 up up correct
FLGT.US Fulgent Genetics Inc 20220322 0 63 64.12 62.38 63.1 338400 63.1 up up correct
FLIC.US The First of Long Island Corporation 20220322 0 20.62 20.86 20.33 20.4 47000 20.4 down down correct
FLL.US Full House Resorts Inc 20220322 0 10.45 10.59 10.06 10.31 131000 10.31 down down correct
FLMN.US Falcon Minerals Corporation 20220322 0 6.4 6.5 6.285 6.41 939410 6.41 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20220322 0 14.2 14.76 14.01 14.24 883100 14.24 up down incorrect
FLNT.US Fluent Inc 20220322 0 2.2 2.32 2.13 2.2 166900 2.2
FLUX.US Flux Power Holdings Inc 20220322 0 2.7 2.72 2.64 2.65 53594 2.65 down down correct
FLWS.US 1 20220322 0 13.98 14.37 13.83 14.11 642700 14.11 up up correct
FLXS.US Flexsteel Industries Inc 20220322 0 21.27 21.27 20.45 21.2 29200 21.2 down down correct
FLYW.US Flywire Corporation 20220322 0 26.21 27.9 26.05 27.4 461300 27.4 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220322 0 35.45 36.33 35.16 36.2 16100 36.2 up up correct
FMBH.US First Mid Bancshares Inc 20220322 0 40.92 41.36 40.73 41.15 48300 41.15 up down incorrect
FMIV.US Forum Merger IV Corporation 20220322 0 9.74 9.75 9.73 9.73 70900 9.73 down down correct
FMIVU.US Forum Merger IV Corporation 20220322 0 9.84 9.84 9.84 9.84 0 9.84
FMIVW.US Forum Merger IV Corporation 20220322 0 0.27 0.27 0.27 0.27 105 0.27
FMNB.US Farmers National Banc Corp 20220322 0 17.34 17.45 17.18 17.43 77500 17.43 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220322 0 9.28 9.93 9.12 9.84 465700 9.84 up up correct
FNCB.US FNCB Bancorp Inc 20220322 0 10 10.09 9.84 9.99 6300 9.99 down down correct
FNCH.US Finch Therapeutics Group Inc 20220322 0 5.65 5.65 5.2 5.26 33900 5.26 down down correct
FNHC.US FedNat Holding Company 20220322 0 1.32 1.34 1.28 1.34 27200 1.34 up up correct
FNKO.US Funko Inc 20220322 0 17.74 18.06 17.705 17.93 295400 17.93 up up correct
FNLC.US The First Bancorp Inc 20220322 0 30.1 30.44 30.1 30.2 18700 30.2 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220322 0 10.02 10.03 10.02 10.03 4310 10.03 up up correct
FNWB.US First Northwest Bancorp 20220322 0 23.39 23.39 23.01 23.06 3100 23.06 down down correct
FNWD.US Finward Bancorp Common Stock 20220322 0 46.85 47.51 46.68 47.22 34700 46.915 up up correct
FOCS.US Focus Financial Partners Inc 20220322 0 46.83 47.81 46.18 47.13 343600 47.13 up up correct
FOLD.US Amicus Therapeutics Inc 20220322 0 9.62 9.86 9.54 9.74 4325300 9.74 up up correct
FONR.US FONAR Corporation 20220322 0 18.78 19.32 18.78 19.03 23800 19.03 up up correct
FORA.US Forian Inc 20220322 0 6.51 6.51 6.19 6.44 63800 6.44 down down correct
FORD.US Forward Industries Inc 20220322 0 1.56 1.57 1.51 1.56 28600 1.56
FORM.US FormFactor Inc 20220322 0 42.25 42.68 41.34 41.73 247400 41.73 down down correct
FORR.US Forrester Research Inc 20220322 0 53.9 54.17 52.7 52.97 26700 52.97 down down correct
FORTY.US Formula Systems (1985) Ltd 20220322 0 104.25 106.65 104.25 104.55 900 104.55 up up correct
FOSL.US Fossil Group Inc 20220322 0 10.5 10.84 10.3 10.61 1301000 10.61 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220322 0 24.61 24.63 24.5 24.5 4100 24.5 down down correct
FOUNU.US Founder SPAC Units 20220322 0 10.16 10.18 10.15 10.16 6800 10.16
FOX.US Fox Corporation 20220322 0 37.8 38.28 37.65 37.76 646300 37.76 down up incorrect
FOXA.US Fox Corporation 20220322 0 41.13 41.73 41.005 41.1 2631200 41.1 down up incorrect
FOXF.US Fox Factory Holding Corp 20220322 0 105.53 107.02 104.33 106.2 165800 106.2 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220322 0 10.07 10.07 10.07 10.07 300 10.07
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220322 0 10.11 10.11 10.11 10.11 0 10.11
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220322 0 0.0641 0.0688 0.0641 0.0687 5111 0.0687 up down incorrect
FPAY.US FlexShopper Inc 20220322 0 1.58 1.74 1.58 1.74 27100 1.74 up up correct
FRAF.US Franklin Financial Services Corporation 20220322 0 34.05 34.6 34.05 34.6 800 34.6 up up correct
FRBA.US First Bank 20220322 0 14.26 14.38 14.21 14.32 30300 14.32 up up correct
FRBK.US Republic First Bancorp Inc 20220322 0 5.3 5.34 5.24 5.32 319600 5.32 up up correct
FREE.US Whole Earth Brands Inc 20220322 0 7.08 7.359 7.02 7.12 162300 7.12 up up correct
FREEW.US FREEW 20220322 0 0.47 0.4899 0.44 0.47 17550 0.47
FREQ.US Frequency Therapeutics Inc 20220322 0 2.33 2.51 2.33 2.49 175400 2.49 up up correct
FRG.US Franchise Group Inc 20220322 0 43 43.78 42.95 43.47 213000 43.47 up up correct
FRGAP.US Franchise Group Inc 20220322 0 25.89 25.89 25.74 25.77 1700 25.77 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220322 0 8.75 8.94 8.73 8.77 69700 8.77 up up correct
FRHC.US Freedom Holding Corp 20220322 0 60.81 61.935 60.81 61.62 213000 61.62 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20220322 0 10.12 10.12 10.12 10.12 210 10.12
FRLN.US Freeline Therapeutics Holdings plc 20220322 0 1.12 1.12 1.07 1.1 60700 1.1 down down correct
FRME.US First Merchants Corporation 20220322 0 43.19 43.8 42.9 43.02 272800 43.02 down down correct
FROG.US JFrog Ltd 20220322 0 24.71 25.48 24.44 25.06 813200 25.06 up up correct
FRON.US Frontier Acquisition Corp 20220322 0 9.76 9.76 9.76 9.76 20100 9.76
FRONU.US Frontier Acquisition Corp 20220322 0 9.9 9.9 9.9 9.9 500 9.9
FRONW.US Frontier Acquisition Corp 20220322 0 0.63 0.63 0.49 0.5143 103307 0.5143 down down correct
FROPX.US FROPX 20220322 0 22.18 22.18 22.18 22.18 0 22.18
FRPH.US FRP Holdings Inc 20220322 0 59.15 59.86 58.67 58.86 12700 58.86 down down correct
FRPT.US Freshpet Inc 20220322 0 97.71 101.84 96.37 101.56 299700 101.56 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20220322 0 9.71 9.75 9.71 9.74 456600 9.74 up down incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20220322 0 9.86 9.86 9.86 9.86 100 9.86
FRSGW.US First Reserve Sustainable Growth Corp 20220322 0 0.2401 0.2683 0.2401 0.2599 9805 0.2599 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20220322 0 19.93 20.8 19.63 20.11 2198600 20.11 up up correct
FRST.US Primis Financial Corp 20220322 0 14.4 14.4 14.13 14.31 29600 14.31 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220322 0 1.16 1.23 1.155 1.2 480100 1.2 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20220322 0 9.75 9.75 9.75 9.75 0 9.75
FRWAW.US PWP Forward Acquisition Corp. I 20220322 0 0.2902 0.2902 0.2902 0.2902 168 0.2902
FSBC.US Five Star Bancorp 20220322 0 31.35 31.52 30.825 31.32 14300 31.32 down down correct
FSBW.US FS Bancorp Inc 20220322 0 30.76 31.3 30.76 31.23 14900 31.23 up up correct
FSEA.US First Seacoast Bancorp 20220322 0 10.28 10.28 10.27 10.27 400 10.27 down down correct
FSFG.US First Savings Financial Group Inc 20220322 0 25.95 27 25.95 26.47 6700 26.47 up down incorrect
FSLR.US First Solar Inc 20220322 0 77.6 80.45 77.49 79.08 1172600 79.08 up up correct
FSRX.US FinServ Acquisition Corp. II 20220322 0 9.79 9.79 9.76 9.77 8900 9.77 down down correct
FSRXU.US FinServ Acquisition Corp. II 20220322 0 9.83 9.83 9.781 9.83 5100 9.83
FSRXW.US FinServ Acquisition Corp. II 20220322 0 0.32 0.32 0.32 0.32 0 0.32
FSSI.US Fortistar Sustainable Solutions Corp 20220322 0 9.78 9.79 9.78 9.79 2400 9.79 up down incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20220322 0 9.92 9.92 9.92 9.92 0 9.92
FSSIW.US Fortistar Sustainable Solutions Corp 20220322 0 0.3198 0.3198 0.3049 0.3049 719 0.3049 down down correct
FSTR.US L.B. Foster Company 20220322 0 15.52 16.05 15.52 16.01 35300 16.01 up up correct
FSTX.US F 20220322 0 3.71 3.956 3.601 3.82 133100 3.82 up up correct
FSV.US FirstService Corporation 20220322 0 143.19 145.13 143.08 143.74 49100 143.74 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220322 0 9.77 9.77 9.77 9.77 200 9.77
FTAAU.US FTAC Athena Acquisition Corp 20220322 0 9.8 9.8 9.8 9.8 0 9.8
FTAI.US PC 20220322 0 25.2 25.5696 25.09 25.1 19294 25.1 down down correct
FTCI.US FTC Solar Inc 20220322 0 6.51 6.75 6.245 6.34 831700 6.34 down down correct
FTCV.US Fintech Acquisition Corp. V 20220322 0 9.86 9.88 9.86 9.86 93900 9.86
FTCVU.US Fintech Acquisition Corp. V 20220322 0 10.14 10.195 10.14 10.195 2800 10.195 up up correct
FTCVW.US Fintech Acquisition Corp. V 20220322 0 0.93 0.93 0.9121 0.9121 2500 0.9121 down down correct
FTDR.US Frontdoor Inc 20220322 0 29.46 29.87 29.11 29.44 342700 29.44 down down correct
FTEK.US Fuel Tech Inc 20220322 0 1.38 1.45 1.36 1.42 184200 1.42 up up correct
FTFT.US Future FinTech Group Inc 20220322 0 0.79 0.91 0.79 0.88 1886300 0.88 up up correct
FTHM.US Fathom Holdings Inc 20220322 0 11.64 12.49 11.63 11.69 43600 11.69 up up correct
FTNT.US Fortinet Inc 20220322 0 313.22 326.78 312 325.69 1291500 325.69 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20220322 0 9.75 9.75 9.75 9.75 200 9.75
FTPAU.US FTAC Parnassus Acquisition Corp 20220322 0 9.94 9.94 9.94 9.94 0 9.94
FTRP.US Field Trip Health Ltd. Common Shares 20220322 0 1.68 1.71 1.45 1.49 140017 1.49 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220322 0 9.8 9.8 9.8 9.8 200 9.8
FTVIU.US FinTech Acquisition Corp. VI Units 20220322 0 9.87 9.87 9.87 9.87 0 9.87
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220322 0 0.5001 0.5001 0.5 0.5 2400 0.5 down down correct
FULC.US Fulcrum Therapeutics Inc 20220322 0 17.16 18.715 17.05 18.61 712900 18.61 up up correct
FULT.US Fulton Financial Corporation 20220322 0 17.73 17.86 17.55 17.58 1500700 17.58 down up incorrect
FULTP.US Fulton Financial Corporation 20220322 0 22.76 22.86 22.695 22.729 5700 22.729 down up incorrect
FUNC.US First United Corporation 20220322 0 21.67 23 21.41 22.75 16300 22.75 up down incorrect
FUND.US Sprott Focus Trust Inc 20220322 0 8.94 8.99 8.92 8.95 69400 8.95 up up correct
FUSB.US First US Bancshares Inc 20220322 0 11 11.15 11 11 23800 11
FUSN.US Fusion Pharmaceuticals Inc 20220322 0 7.51 7.8816 7.4 7.58 20659 7.58 up up correct
FUTU.US Futu Holdings Limited 20220322 0 39.73 41.17 38.21 41 9588200 41 up up correct
FUV.US Arcimoto Inc 20220322 0 6.99 7.28 6.901 7.16 440200 7.16 up up correct
FVCB.US FVCBankcorp Inc 20220322 0 20.68 21.145 20.68 20.9 19000 20.9 up up correct
FVE.US Five Star Senior Living Inc 20220322 0 2.25 2.27 2.05 2.05 75627 2.05 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220322 0 9.7 9.7 9.7 9.7 29100 9.7
FWBI.US First Wave BioPharma Inc 20220322 0 1.15 1.17 1.1 1.14 97600 1.14 down up incorrect
FWONA.US Formula One Group 20220322 0 56 58.94 56 58.64 241000 58.64 up up correct
FWONK.US Formula One Group 20220322 0 61.4 64.72 61.06 64.47 1786100 64.47 up up correct
FWRD.US Forward Air Corporation 20220322 0 104.88 105.09 102.99 103.95 104900 103.95 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220322 0 12.91 13.237 12.68 13.05 200600 13.05 up down incorrect
FXNC.US First National Corporation 20220322 0 20.95 21 20.54 20.92 1800 20.92 down down correct
FYBR.US Frontier Communications Parent Inc 20220322 0 27.23 27.73 26.68 27.27 742000 27.27 up up correct
GABC.US German American Bancorp Inc 20220322 0 40.82 41.41 40.59 40.82 55900 40.82
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220322 0 9.96 10.02 9.96 10.02 8100 10.02 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20220322 0 10.05 10.05 10.05 10.05 2100 10.05
GACQW.US Global Consumer Acquisition Corp. Warrant 20220322 0 0.25 0.25 0.25 0.25 500 0.25
GAIA.US Gaia Inc 20220322 0 5.57 5.64 5.45 5.57 66200 5.57
GAIN.US Gladstone Investment Corporation 20220322 0 16.18 16.31 16.02 16.11 89700 16.11 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220322 0 25.18 25.2 25.1 25.2 2700 25.2 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220322 0 24.88 25.05 24.88 25.05 2000 25.05 up up correct
GALT.US Galectin Therapeutics Inc 20220322 0 1.79 1.84 1.76 1.83 46000 1.83 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220322 0 9.32 9.7 8.94 9 36400 9 down down correct
GAMC.US Golden Arrow Merger Corp 20220322 0 9.75 9.75 9.75 9.75 64 9.75
GAMCU.US Golden Arrow Merger Corp 20220322 0 9.8 9.8 9.8 9.8 100 9.8
GAMCW.US Golden Arrow Merger Corp 20220322 0 0.2 0.2126 0.2 0.2126 301 0.2126 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20220322 0 1.83 1.9 1.8 1.9 65000 1.9 up up correct
GAN.US GAN Limited 20220322 0 5.51 5.69 5.28 5.455 1407646 5.455 down down correct
GANX.US Gain Therapeutics Inc 20220322 0 3.981 4.43 3.835 4.35 60500 4.35 up up correct
GASS.US StealthGas Inc 20220322 0 2.38 2.4 2.28 2.35 94600 2.35 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220322 0 9.85 9.85 9.85 9.85 200 9.85
GATEU.US Marblegate Acquisition Corp. Unit 20220322 0 9.85 9.85 9.85 9.85 0 9.85
GATEW.US Marblegate Acquisition Corp. Warrant 20220322 0 0.38 0.38 0.31 0.31 1700 0.31 down down correct
GBCI.US Glacier Bancorp Inc 20220322 0 52.95 53.51 52.92 53.33 409300 53.33 up up correct
GBDC.US Golub Capital BDC Inc 20220322 0 15.17 15.28 15.09 15.2 774700 15.2 up up correct
GBIO.US Generation Bio Co 20220322 0 5.91 6.52 5.855 6.51 532900 6.51 up up correct
GBLI.US Global Indemnity Group LLC 20220322 0 26.34 26.34 26.16 26.16 1253 26.16 down down correct
GBNH.US Greenbrook TMS Inc 20220322 0 3.07 3.119 3.06 3.119 900 3.119 up up correct
GBNY.US Generations Bancorp NY Inc 20220322 0 11.93 11.93 11.93 11.93 94 11.93
GBOX.US GreenBox POS 20220322 0 3.15 3.4 3.11 3.36 249100 3.36 up up correct
GBRG.US Goldenbridge Acquisition Limited 20220322 0 10.04 10.04 10.04 10.04 4100 10.04
GBRGR.US Goldenbridge Acquisition Limited 20220322 0 0.1539 0.1539 0.1431 0.1431 240 0.1431 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20220322 0 10.2538 10.2538 10.2538 10.2538 0 10.2538
GBRGW.US Goldenbridge Acquisition Limited 20220322 0 0.09 0.09 0.062 0.062 11561 0.062 down down correct
GBS.US GBS Inc 20220322 0 0.93 1 0.853 0.899 1167800 0.899 down down correct
GBT.US Global Blood Therapeutics Inc 20220322 0 32.31 33.77 31.765 33.67 897400 33.67 up down incorrect
GCBC.US Greene County Bancorp Inc 20220322 0 48.75 50 47.17 49.74 30700 49.74 up up correct
GCMG.US GCM Grosvenor Inc 20220322 0 10.63 10.76 10.44 10.46 186300 10.46 down down correct
GCMGW.US GCM Grosvenor Inc 20220322 0 1.71 1.72 1.64 1.7 32538 1.7 down down correct
GCREX.US Griffin Institutional Access Real Estate 20220322 0 28.39 28.39 28.39 28.39 0 28.39
GDEN.US Golden Entertainment Inc 20220322 0 58.85 59.38 58.09 58.36 369100 58.36 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20220322 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220322 0 17.14 18.08 17.1 17.83 1670300 17.83 up up correct
GDS.US GDS Holdings Limited 20220322 0 36.16 40.27 34.18 39.42 3655100 39.42 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220322 0 12.34 12.94 12.1 12.32 658000 12.32 down down correct
GECC.US Great Elm Capital Corporation 20220322 0 14.6 14.78 14.6 14.65 7100 14.65 up up correct
GECCM.US GECCM 20220322 0 25 25.03 25 25.03 824 25.03 up down incorrect
GECCN.US Great Elm Capital 20220322 0 24.98 25.05 24.8 24.81 5700 24.81 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220322 0 24.9 25.05 24.9 25.05 1600 25.05 up up correct
GEG.US Great Elm Group Inc 20220322 0 1.85 1.93 1.85 1.93 1600 1.93 up up correct
GENC.US Gencor Industries Inc 20220322 0 10.6 10.6 10.4 10.44 1700 10.44 down down correct
GENE.US Genetic Technologies Limited 20220322 0 2.03 2.07 2.03 2.04 110400 2.04 up up correct
GEOS.US Geospace Technologies Corporation 20220322 0 5.94 6.23 5.78 6.04 62500 6.04 up up correct
GERN.US Geron Corporation 20220322 0 1.19 1.25 1.17 1.25 1826500 1.25 up up correct
GEVO.US Gevo Inc 20220322 0 5.19 5.49 4.6 4.69 34416400 4.69 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220322 0 1.31 1.33 1.09 1.22 8283100 1.22 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220322 0 0.301 0.309 0.2504 0.28 52302 0.28 down down correct
GFED.US Guaranty Federal Bancshares Inc 20220322 0 33.1 33.1 32.32 32.89 41200 32.89 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220322 0 73 75.41 72.78 73.88 2206700 73.88 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220322 0 10.29 10.69 10.29 10.42 546200 10.42 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220322 0 10.07 10.07 10.07 10.07 200 10.07
GGGVR.US G3 VRM Acquisition Corp. Rights 20220322 0 0.218 0.218 0.218 0.218 5 0.218
GGGVU.US G3 VRM Acquisition Corp. Units 20220322 0 10.3 10.3 10.3 10.3 0 10.3
GGMC.US Glenfarne Merger Corp 20220322 0 9.76 9.76 9.76 9.76 4 9.76
GGMCU.US Glenfarne Merger Corp 20220322 0 9.85 9.85 9.85 9.85 0 9.85
GGMCW.US Glenfarne Merger Corp 20220322 0 0.23 0.26 0.22 0.25 5900 0.25 up up correct
GGPI.US Gores Guggenheim Inc 20220322 0 11.34 11.55 11.21 11.33 2448800 11.33 down down correct
GGPIU.US Gores Guggenheim Inc 20220322 0 12.05 12.05 11.91 11.982 2800 11.982 down down correct
GGPIW.US Gores Guggenheim Inc 20220322 0 3.5 3.5 3.4 3.43 104100 3.43 down down correct
GH.US Guardant Health Inc 20220322 0 58.56 61.94 57.01 60.94 813300 60.94 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220322 0 9.78 9.78 9.75 9.75 2900 9.75 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20220322 0 9.83 9.83 9.83 9.83 0 9.83
GHACW.US Gaming & Hospitality Acquisition Corp 20220322 0 0.2106 0.2106 0.2106 0.2106 152 0.2106
GHRS.US GH Research PLC Ordinary Shares 20220322 0 16.99 18 16.44 17.87 34900 17.87 up up correct
GHSI.US Guardion Health Sciences Inc 20220322 0 0.255 0.275 0.253 0.267 4023600 0.267 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220322 0 9.82 9.82 9.82 9.82 0 9.82
GIACU.US Gesher I Acquisition Corp.Unit 20220322 0 9.87 9.87 9.87 9.87 0 9.87
GIACW.US Gesher I Acquisition Corp. Warrants 20220322 0 0.2137 0.2137 0.2 0.2029 3339 0.2029 down down correct
GIFI.US Gulf Island Fabrication Inc 20220322 0 4.11 4.14 4.03 4.09 9300 4.09 down down correct
GIGM.US GigaMedia Limited 20220322 0 1.75 1.75 1.72 1.74 6300 1.74 down down correct
GIII.US G 20220322 0 30.72 31.11 29.61 29.8 482900 29.8 down up incorrect
GIIX.US Gores Holdings VIII Inc 20220322 0 9.922 9.94 9.92 9.93 6000 9.93 up up correct
GIIXU.US Gores Holdings VIII Inc 20220322 0 10.25 10.25 10.25 10.25 200 10.25
GIIXW.US Gores Holdings VIII Inc 20220322 0 1.39 1.39 1.18 1.2199 3402 1.2199 down up incorrect
GILD.US Gilead Sciences Inc 20220322 0 59.96 60.12 59.3 59.98 8847700 59.98 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20220322 0 8.24 8.48 8.23 8.39 257300 8.39 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220322 0 7.15 7.15 6.92 6.92 23200 6.92 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20220322 0 0.55 0.55 0.55 0.55 197 0.55
GIREX.US Griffin Institutional Access Real Estate 20220322 0 29.81 29.81 29.81 29.81 0 29.81
GIW.US Giginternational1 Inc 20220322 0 9.994 9.994 9.994 9.994 20 9.994
GIWWU.US GigInternational1 Inc 20220322 0 10.06 10.099 10.06 10.099 300 10.099 up up correct
GIWWW.US GigInternational1 Inc. Warrant 20220322 0 0.2299 0.23 0.1406 0.2099 33900 0.2099 down down correct
GLAD.US Gladstone Capital Corporation 20220322 0 12 12.05 11.88 12.01 141900 12.01 up up correct
GLAQ.US Globis Acquisition Corp 20220322 0 10.22 10.22 10.22 10.22 35 10.22
GLAQU.US Globis Acquisition Corp 20220322 0 10.785 10.785 10.785 10.785 500 10.785
GLAQW.US Globis Acquisition Corp 20220322 0 0.5397 0.5397 0.4801 0.4801 1200 0.4801 down down correct
GLBE.US Global 20220322 0 35.32 36.46 34.815 35.59 886000 35.59 up up correct
GLBFX.US GL Beyond Income Fund 20220322 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220322 0 10 10 10 10 2300 10
GLBLW.US Cartesian Growth Corporation 20220322 0 0.56 0.7249 0.56 0.7249 516 0.7249 up up correct
GLBS.US Globus Maritime Limited 20220322 0 2.3 2.39 2.25 2.39 216000 2.39 up up correct
GLBZ.US Glen Burnie Bancorp 20220322 0 13 13 13 13 100 13
GLDD.US Great Lakes Dredge & Dock Corporation 20220322 0 14.65 14.84 14.64 14.74 147600 14.74 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220322 0 10.07 10.07 10.03 10.04 2981 10.04 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220322 0 10.3 10.3 10.3 10.3 100 10.3
GLEEW.US Gladstone Acquisition Corp. Warrant 20220322 0 0.33 0.33 0.33 0.33 1003 0.33
GLG.US TD Holdings Inc 20220322 0 0.29 0.3 0.28 0.28 2422900 0.28 down up incorrect
GLHA.US Glass Houses Acquisition Corp 20220322 0 9.75 9.75 9.74 9.74 700 9.74 down down correct
GLHAU.US Glass Houses Acquisition Corp 20220322 0 9.9 9.9 9.9 9.9 0 9.9
GLHAW.US Glass Houses Acquisition Corp 20220322 0 0.2819 0.325 0.2819 0.2819 10408 0.2819
GLMD.US Galmed Pharmaceuticals Ltd 20220322 0 1.58 1.6 1.48 1.505 56900 1.505 down down correct
GLNG.US Golar LNG Limited 20220322 0 21.1 21.35 20.61 20.83 1255700 20.83 down down correct
GLPG.US Galapagos NV 20220322 0 61.16 62.32 61.04 62.15 199800 62.15 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220322 0 44.37 45.17 44.16 45.03 1474586 45.03 up up correct
GLRE.US Greenlight Capital Re Ltd 20220322 0 7.12 7.19 7.04 7.17 86700 7.17 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220322 0 29.49 29.49 29.49 29.49 0 29.49
GLSI.US Greenwich LifeSciences Inc 20220322 0 21.975 23.185 21.975 22.39 69100 22.39 up up correct
GLSPT.US Global SPAC Partners Co 20220322 0 10.1 10.1 10.09 10.1 3600 10.1
GLSPU.US Global SPAC Partners Co 20220322 0 10.17 10.17 10.17 10.17 0 10.17
GLSPW.US Global SPAC Partners Co 20220322 0 0.33 0.33 0.21 0.21 32125 0.21 down down correct
GLTO.US Galecto Inc 20220322 0 2.07 2.19 2.07 2.19 73700 2.19 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220322 0 12.51 13.13 11.67 11.855 657700 11.855 down down correct
GLYC.US GlycoMimetics Inc 20220322 0 1.18 1.26 1.18 1.26 150200 1.26 up up correct
GMBL.US Esports Entertainment Group Inc 20220322 0 0.82 0.83 0.78 0.807 764400 0.807 down up incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220322 0 6.5 6.5 6.2 6.25 7764 6.25 down down correct
GMBLW.US Esports Entertainment Group Inc 20220322 0 0.489 0.489 0.4399 0.4701 16329 0.4701 down down correct
GMBT.US Queen's Gambit Growth Capital 20220322 0 9.96 9.96 9.94 9.96 2420100 9.96
GMBTU.US Queen's Gambit Growth Capital 20220322 0 10.07 10.1 10.07 10.1 3000 10.1 up up correct
GMBTW.US Queen's Gambit Growth Capital 20220322 0 0.4101 0.5354 0.4101 0.5062 20703 0.5062 up up correct
GMDA.US Gamida Cell Ltd 20220322 0 4.29 4.43 4.14 4.38 433500 4.38 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220322 0 29.04 29.04 29.04 29.04 0 29.04
GMTX.US Gemini Therapeutics Inc 20220322 0 1.45 1.48 1.42 1.44 199300 1.44 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20220322 0 1.97 1.98 1.59 1.74 985200 1.74 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220322 0 0.51 0.51 0.51 0.51 16 0.51
GNAC.US Group Nine Acquisition Corp 20220322 0 9.79 9.79 9.78 9.78 19900 9.78 down down correct
GNACU.US Group Nine Acquisition Corp 20220322 0 9.9 9.9 9.87 9.87 400 9.87 down down correct
GNCA.US Genocea Biosciences Inc 20220322 0 1.29 1.39 1.26 1.3 291800 1.3 up down incorrect
GNFT.US Genfit SA 20220322 0 3.83 4 3.565 3.95 21100 3.95 up up correct
GNLN.US Greenlane Holdings Inc 20220322 0 0.495 0.515 0.493 0.507 685500 0.507 up down incorrect
GNOG.US Golden Nugget Online Gaming Inc 20220322 0 6.9 7.33 6.79 7.07 304400 7.07 up up correct
GNPX.US Genprex Inc 20220322 0 2.39 2.42 2.32 2.38 258500 2.38 down down correct
GNSS.US Genasys Inc 20220322 0 2.88 2.96 2.88 2.93 44500 2.93 up up correct
GNTX.US Gentex Corporation 20220322 0 29.23 29.49 29.14 29.39 898600 29.39 up up correct
GNTY.US Guaranty Bancshares Inc 20220322 0 36 36.54 36 36.25 15800 36.0283 up up correct
GNUS.US Genius Brands International Inc 20220322 0 0.882 0.923 0.882 0.918 1991800 0.918 up up correct
GO.US Grocery Outlet Holding Corp 20220322 0 31.37 32.09 31.05 32 581700 32 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220322 0 9.7 9.7 9.7 9.7 3600 9.7
GOCO.US GoHealth Inc 20220322 0 1.6 1.67 1.56 1.56 2088300 1.56 down down correct
GOEV.US Canoo Inc 20220322 0 5.91 6.08 5.81 5.98 1935400 5.98 up up correct
GOEVW.US Canoo Holdings Ltd 20220322 0 1.15 1.19 1.09 1.15 58956 1.15
GOGL.US Golden Ocean Group Limited 20220322 0 11.93 11.95 11.62 11.63 3907300 11.63 down down correct
GOGN.US UN 20220322 0 10.11 10.12 10.11 10.11 26300 10.11
GOGO.US Gogo Inc 20220322 0 17.68 18.215 17.67 18.14 1139900 18.14 up up correct
GOOD.US Gladstone Commercial Corporation 20220322 0 21.43 21.65 21.25 21.48 229582 21.48 up up correct
GOODN.US Gladstone Commercial Corporation 20220322 0 25.7 25.704 24.958 25.43 17300 25.43 down down correct
GOOG.US Alphabet Inc 20220322 0 2730 2830 2730 2805.55 1488800 2805.55 up up correct
GOOGL.US Alphabet Inc 20220322 0 2722.03 2821 2722.03 2797.3601 1774800 2797.3601 up up correct
GOSS.US Gossamer Bio Inc 20220322 0 8.75 9.1 8.53 8.98 475400 8.98 up down incorrect
GOVX.US GeoVax Labs Inc 20220322 0 1.85 1.92 1.49 1.56 8011813 1.56 down down correct
GOVXW.US GeoVax Labs Inc 20220322 0 0.6501 0.6685 0.6 0.607 5597 0.607 down down correct
GP.US GreenPower Motor Company Inc 20220322 0 6.05 6.5 6 6.39 170515 6.39 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220322 0 10.05 10.05 10.03 10.03 12000 10.03 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20220322 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220322 0 0.06 0.0789 0.06 0.0789 712 0.0789 up up correct
GPP.US Green Plains Partners LP 20220322 0 13.58 13.72 13.52 13.66 14500 13.66 up up correct
GPRE.US Green Plains Inc 20220322 0 30.4 32.1 30.4 31.71 1022500 31.71 up up correct
GPRO.US GoPro Inc 20220322 0 8.08 8.29 8.08 8.26 1898700 8.26 up up correct
GRAY.US Graybug Vision Inc 20220322 0 1.43 1.46 1.35 1.38 46800 1.38 down down correct
GRBK.US Green Brick Partners Inc 20220322 0 22.47 22.79 22.18 22.3 457400 22.3 down down correct
GRCL.US Gracell Biotechnologies Inc 20220322 0 2.13 2.28 2.1 2.19 356300 2.19 up up correct
GRCY.US Greencity Acquisition Corporation 20220322 0 10.41 10.41 10.41 10.41 1100 10.41
GRCYU.US Greencity Acquisition Corporation 20220322 0 10.39 10.39 10.39 10.39 0 10.39
GRCYW.US Greencity Acquisition Corporation 20220322 0 0.0651 0.0651 0.0615 0.0616 101454 0.0616 down down correct
GREE.US Greenidge Generation Holdings Inc 20220322 0 8.73 9.57 8.72 8.81 377500 8.81 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220322 0 22.18 22.5 22.18 22.2 14900 22.2 up up correct
GRFS.US Grifols S.A 20220322 0 10.95 11.18 10.91 11.08 749600 11.08 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220322 0 30.31 30.31 30.31 30.31 0 30.31
GRIL.US Muscle Maker Inc 20220322 0 0.48 0.5 0.445 0.483 1061900 0.483 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20220322 0 23.41 24 22.3354 22.72 371812 22.72 down up incorrect
GRMN.US Garmin Ltd 20220322 0 117.84 119.27 117.66 118.54 750700 118.54 up down incorrect
GRNQ.US Greenpro Capital Corp 20220322 0 0.435 0.473 0.425 0.448 828800 0.448 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220322 0 1.17 1.17 1.035 1.14 3656200 1.14 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20220322 0 0.251 0.26 0.2509 0.2536 3524 0.2536 up up correct
GROW.US U.S. Global Investors Inc 20220322 0 4.91 5.23 4.91 5.02 55400 5.02 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20220322 0 6.62 6.65 5.54 6.16 1338300 6.16 down down correct
GRPN.US Groupon Inc 20220322 0 19 19.94 19 19.28 729200 19.28 up up correct
GRTS.US Gritstone bio Inc 20220322 0 4.58 4.68 4.45 4.63 1081200 4.63 up up correct
GRTX.US Galera Therapeutics Inc 20220322 0 2.29 2.67 2.27 2.59 589300 2.59 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220322 0 6.95 7.14 6.92 7.025 1008656 7.025 up up correct
GRVI.US Grove Inc. Common Stock 20220322 0 4.65 4.81 4.648 4.65 27500 4.65
GRVY.US Gravity Co. Ltd 20220322 0 48.23 51.6 48.23 50 21100 50 up up correct
GRWG.US GrowGeneration Corp 20220322 0 9.33 9.69 9.11 9.52 1351600 9.52 up up correct
GSAQ.US Global Synergy Acquisition Corp 20220322 0 9.91 9.915 9.91 9.915 2200 9.915 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220322 0 9.952 9.952 9.952 9.952 0 9.952
GSBC.US Great Southern Bancorp Inc 20220322 0 61.6 62.25 61.35 61.61 31900 61.2418 up up correct
GSEV.US Gores Holdings VII Inc 20220322 0 9.79 9.79 9.77 9.77 2200 9.77 down down correct
GSEVU.US Gores Holdings VII Inc 20220322 0 9.9 9.9 9.9 9.9 0 9.9
GSHD.US Goosehead Insurance Inc 20220322 0 77.62 81.347 77 79.08 142600 79.08 up down incorrect
GSIT.US GSI Technology Inc 20220322 0 4.33 4.38 4.21 4.24 5800 4.24 down down correct
GSKY.US GreenSky Inc 20220322 0 9.83 10.015 9.8 9.97 2638300 9.97 up up correct
GSM.US Ferroglobe PLC 20220322 0 7.78 8.41 7.76 8.12 1167800 8.12 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20220322 0 0.97 1.03 0.95 1 480900 1 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220322 0 0.0127 0.0167 0.011 0.015 415671 0.015 up down incorrect
GSRDX.US GSRDX 20220322 0 10.59 10.59 10.59 10.59 0 10.59
GSREX.US GSREX 20220322 0 10.57 10.57 10.57 10.57 0 10.57
GSRHX.US GSRHX 20220322 0 11.09 11.09 11.09 11.09 0 11.09
GSRJX.US GSRJX 20220322 0 10.59 10.59 10.59 10.59 0 10.59
GSRQX.US GSRQX 20220322 0 10.76 10.76 10.76 10.76 0 10.76
GT.US The Goodyear Tire & Rubber Company 20220322 0 14.21 14.46 14.08 14.18 5554900 14.18 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20220322 0 10.02 10.02 10.02 10.02 0 10.02
GTBP.US GT Biopharma Inc 20220322 0 2.85 3.05 2.82 3 108600 3 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220322 0 5.265 5.656 5.265 5.47 73600 5.47 up up correct
GTH.US Genetron Holdings Limited 20220322 0 2.94 3.23 2.92 3.11 490700 3.11 up down incorrect
GTHX.US G1 Therapeutics Inc 20220322 0 8.37 9.16 8.22 9.1 921700 9.1 up up correct
GTIM.US Good Times Restaurants Inc 20220322 0 3.84 3.86 3.71 3.84 18500 3.84
GTLB.US GitLab Inc. Class A Common Stock 20220322 0 57.2 60.93 55.06 56.97 1861700 56.97 down down correct
GTPA.US Gores Technology Partners Inc 20220322 0 9.77 9.77 9.77 9.77 8 9.77
GTPAU.US Gores Technology Partners Inc 20220322 0 9.85 9.85 9.85 9.85 0 9.85
GTPB.US Gores Technology Partners II Inc 20220322 0 9.77 9.78 9.76 9.76 2500 9.76 down down correct
GTPBU.US Gores Technology Partners II Inc 20220322 0 9.9 9.9 9.9 9.9 0 9.9
GTPBW.US Gores Technology Partners II Inc 20220322 0 0.5899 0.5943 0.5646 0.5943 1510 0.5943 up up correct
GTX.US Garrett Motion Inc 20220322 0 7.46 7.6936 7.46 7.52 119480 7.52 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220322 0 8.32 8.61 8.15 8.43 45800 8.43 up down incorrect
GTYH.US GTY Technology Holdings Inc 20220322 0 3.66 3.91 3.66 3.8 131900 3.8 up up correct
GURE.US Gulf Resources Inc 20220322 0 4.4 4.4 4.25 4.39 6800 4.39 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220322 0 10.12 10.12 10.12 10.12 0 10.12
GVP.US GSE Systems Inc 20220322 0 1.82 1.95 1.71 1.9 81600 1.9 up up correct
GWGH.US GWG Holdings Inc 20220322 0 5.6 5.6 5.6 5.6 600 5.6
GWII.US Good Works II Acquisition Corp. Common Stock 20220322 0 9.85 9.85 9.85 9.85 21 9.85
GWIIW.US Good Works II Acquisition Corp. Warrant 20220322 0 0.3358 0.3358 0.2945 0.2955 1564 0.2955 down down correct
GWRS.US Global Water Resources Inc 20220322 0 16.09 16.24 15.81 15.97 19900 15.97 down up incorrect
GXII.US GX Acquisition Corp. II 20220322 0 9.72 9.72 9.71 9.71 70200 9.71 down down correct
GXIIU.US GX Acquisition Corp. II 20220322 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220322 0 0.2001 0.25 0.2001 0.25 841 0.25 up up correct
GYRO.US Gyrodyne LLC 20220322 0 12.75 12.75 12.66 12.75 2600 12.75
HA.US Hawaiian Holdings Inc 20220322 0 18.37 18.67 18.14 18.45 651800 18.45 up up correct
HAAC.US Health Assurance Acquisition Corp 20220322 0 9.81 9.84 9.81 9.84 12000 9.84 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20220322 0 9.86 9.95 9.86 9.95 4000 9.95 up up correct
HAACW.US Health Assurance Acquisition Corp 20220322 0 0.5159 0.5159 0.5 0.5 8905 0.5 down down correct
HAFC.US Hanmi Financial Corporation 20220322 0 25.8 26.12 25.54 25.72 104100 25.72 down down correct
HAIN.US The Hain Celestial Group Inc 20220322 0 33.72 33.92 33.53 33.72 543700 33.72
HALL.US Hallmark Financial Services Inc 20220322 0 3.55 3.63 3.5 3.55 114800 3.55
HALO.US Halozyme Therapeutics Inc 20220322 0 37.2 37.72 36.98 37.63 990100 37.63 up up correct
HAPP.US Happiness Biotech Group Limited 20220322 0 0.32 0.359 0.32 0.351 588600 0.351 up up correct
HARP.US Harpoon Therapeutics Inc 20220322 0 4.59 4.93 4.51 4.9 234608 4.9 up up correct
HAS.US Hasbro Inc 20220322 0 89.59 90.53 88.97 89.17 1731600 89.17 down down correct
HAYN.US Haynes International Inc 20220322 0 43.81 44.6 43.45 44.16 48300 44.16 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20220322 0 15.32 15.58 15.24 15.42 9284800 15.42 up up correct
HBANM.US Huntington Bancshares Incorporated 20220322 0 24.74 24.89 24.65 24.75 10700 24.75 up down incorrect
HBANP.US Huntington Bancshares Incorporated 20220322 0 20.83 20.867 20.6 20.83 40600 20.83
HBCP.US Home Bancorp Inc 20220322 0 40.26 40.26 39.75 39.98 14100 39.98 down down correct
HBIO.US Harvard Bioscience Inc 20220322 0 5.94 6.03 5.91 5.96 116200 5.96 up up correct
HBNC.US Horizon Bancorp Inc 20220322 0 20.18 20.4 19.95 20.13 193100 20.13 down down correct
HBP.US Huttig Building Products Inc 20220322 0 10.65 10.87 10.6 10.78 3441300 10.78 up up correct
HBT.US HBT Financial Inc 20220322 0 19.396 19.396 18.97 19.27 6100 19.27 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220322 0 9.79 9.79 9.77 9.77 16000 9.77 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20220322 0 9.991 9.991 9.991 9.991 500 9.991
HCARW.US Healthcare Services Acquisition Corporation 20220322 0 0.3499 0.3499 0.3399 0.3399 4900 0.3399 down down correct
HCAT.US Health Catalyst Inc 20220322 0 24.48 25.86 24.46 25.5 571700 25.5 up up correct
HCCI.US Heritage 20220322 0 29.54 29.78 29.09 29.2 47500 29.2 down down correct
HCDI.US Harbor Custom Development Inc 20220322 0 2.38 2.48 2.38 2.43 91800 2.43 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220322 0 15.03 15.09 14.8 15 14500 15 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220322 0 0.3999 0.3999 0.3998 0.3998 670 0.3998 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220322 0 9.79 9.8 9.79 9.79 2600 9.79
HCICU.US Hennessy Capital Investment Corp. V 20220322 0 9.87 9.87 9.87 9.87 100 9.87
HCICW.US Hennessy Capital Investment Corp. V 20220322 0 0.33 0.36 0.3231 0.3403 311308 0.3403 up down incorrect
HCII.US Hudson Executive Investment Corp. II 20220322 0 9.78 9.79 9.77 9.77 2300 9.77 down up incorrect
HCIIU.US Hudson Executive Investment Corp. II 20220322 0 9.8 9.8 9.8 9.8 0 9.8
HCIIW.US Hudson Executive Investment Corp. II 20220322 0 0.2177 0.27 0.1939 0.1939 17300 0.1939 down down correct
HCKT.US The Hackett Group Inc 20220322 0 22 22.38 22 22.31 161500 22.2004 up up correct
HCM.US HUTCHMED (China) Limited 20220322 0 20.43 20.725 19.72 19.81 151900 19.81 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220322 0 9.71 9.71 9.71 9.71 15 9.71
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220322 0 9.8 9.8 9.8 9.8 0 9.8
HCSG.US Healthcare Services Group Inc 20220322 0 17.64 18.19 17.54 17.7 1148600 17.7 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220322 0 1.24 1.25 1.17 1.21 6600 1.21 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220322 0 9.66 9.66 9.63 9.65 3200 9.65 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220322 0 9.85 9.85 9.85 9.85 200 9.85
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220322 0 0.4801 0.4801 0.4801 0.4801 41 0.4801
HCWB.US HCW Biologics Inc. Common Stock 20220322 0 1.99 2.16 1.99 2.05 28000 2.05 up down incorrect
HDSN.US Hudson Technologies Inc 20220322 0 6.2 6.54 6.13 6.28 1046200 6.28 up up correct
HEAR.US Turtle Beach Corporation 20220322 0 19.66 21.52 19.605 21.21 2024100 21.21 up up correct
HEES.US H&E Equipment Services Inc 20220322 0 43.79 44.35 43.38 44.07 176100 44.07 up down incorrect
HELE.US Helen of Troy Limited 20220322 0 207.15 209.99 204.51 205.79 105500 205.79 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220322 0 1.14 1.23 1.12 1.18 240800 1.18 up up correct
HEPS.US D 20220322 0 1.99 2.03 1.85 1.96 744400 1.96 down down correct
HERA.US FTAC Hera Acquisition Corp 20220322 0 9.75 9.76 9.75 9.76 61200 9.76 up down incorrect
HERAU.US FTAC Hera Acquisition Corp 20220322 0 9.89 9.89 9.89 9.89 0 9.89
HERAW.US FTAC Hera Acquisition Corp 20220322 0 0.3705 0.39 0.3705 0.382 18855 0.382 up up correct
HEXO.US HEXO Corp. Common Shares 20220322 0 0.57 0.605 0.57 0.594 5409500 0.594 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220322 0 21.16 21.16 20.76 20.76 500 20.76 down down correct
HFFG.US HF Foods Group Inc 20220322 0 6.53 6.7 6.48 6.57 80400 6.57 up up correct
HFWA.US Heritage Financial Corporation 20220322 0 25.32 25.76 25.32 25.75 165200 25.75 up up correct
HGBL.US Heritage Global Inc 20220322 0 1.34 1.36 1.28 1.34 212000 1.34
HGEN.US Humanigen Inc 20220322 0 3.67 3.91 3.62 3.77 1087700 3.77 up up correct
HGSH.US China HGS Real Estate Inc 20220322 0 2.9 3.2 2.9 3.02 47249 3.02 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220322 0 9.92 9.955 9.92 9.92 5600 9.92
HHGCU.US HHG Capital Corp Unit 20220322 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220322 0 0.17 0.17 0.17 0.17 650 0.17
HHR.US HeadHunter Group PLC 20220322 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220322 0 48.74 50.74 47.54 48.49 402800 48.49 down up incorrect
HIFS.US Hingham Institution for Savings 20220322 0 350 350.4 347.41 350.4 3600 350.4 up up correct
HIHO.US Highway Holdings Limited 20220322 0 2.95 3.01 2.93 3.01 7500 3.01 up up correct
HIII.US Hudson Executive Investment Corp. III 20220322 0 9.78 9.78 9.77 9.77 800 9.77 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20220322 0 9.88 9.88 9.88 9.88 1 9.88
HIMX.US Himax Technologies Inc 20220322 0 11.35 11.99 11.35 11.72 3353800 11.72 up up correct
HITI.US High Tide Inc. Common Shares 20220322 0 4.41 4.462 4.39 4.44 95400 4.44 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20220322 0 2.03 2.1 2 2.04 9819700 2.04 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220322 0 9.79 9.8 9.79 9.79 12700 9.79
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220322 0 9.9 9.9 9.9 9.9 0 9.9
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220322 0 0.22 0.3349 0.22 0.3349 290798 0.3349 up up correct
HLBZ.US Helbiz Inc 20220322 0 3.32 3.38 2.94 3.01 2237700 3.01 down down correct
HLBZW.US Helbiz Inc 20220322 0 0.3004 0.3297 0.241 0.2798 64958 0.2798 down down correct
HLG.US Hailiang Education Group Inc 20220322 0 12.6 13.81 12.6 12.62 7000 12.62 up up correct
HLIT.US Harmonic Inc 20220322 0 9.52 9.71 9.51 9.63 418600 9.63 up up correct
HLMN.US Hillman Solutions Corp 20220322 0 10.88 11.01 10.81 10.84 1910600 10.84 down down correct
HLNE.US Hamilton Lane Incorporated 20220322 0 78.41 80.06 78.29 79.31 159300 79.31 up up correct
HLTH.US Cue Health Inc. Common Stock 20220322 0 9.2 9.28 8.52 8.55 270500 8.55 down down correct
HLXA.US Helix Acquisition Corp 20220322 0 9.96 9.972 9.96 9.972 13500 9.972 up up correct
HMCO.US HumanCo Acquisition Corp 20220322 0 9.82 9.82 9.82 9.82 500 9.82
HMCOU.US HumanCo Acquisition Corp 20220322 0 10.04 10.04 10.04 10.04 0 10.04
HMCOW.US Humanco Acquisition Corp 20220322 0 0.2999 0.3024 0.2498 0.3 97463 0.3 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20220322 0 20.91 20.91 20.84 20.91 4385700 20.91
HMNF.US HMN Financial Inc 20220322 0 25.7 25.95 25.17 25.95 1300 25.95 up up correct
HMPT.US Home Point Capital Inc 20220322 0 3.32 3.465 3.265 3.3 145824 3.3 down down correct
HMST.US HomeStreet Inc 20220322 0 49.85 50.69 49.68 50.22 91100 50.22 up up correct
HMTV.US Hemisphere Media Group Inc 20220322 0 5.22 5.31 5.01 5.25 68000 5.25 up up correct
HNNA.US Hennessy Advisors Inc 20220322 0 10.09 10.16 10.03 10.16 9200 10.16 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220322 0 25.55 25.58 25.55 25.58 500 25.58 up up correct
HNRG.US Hallador Energy Company 20220322 0 3.77 3.84 3.658 3.77 246000 3.77
HNST.US The Honest Company Inc 20220322 0 6.02 6.145 5.99 6.14 757900 6.14 up up correct
HOFT.US Hooker Furniture Corporation 20220322 0 19.2 19.64 18.99 19.14 159900 19.14 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20220322 0 1.18 1.21 1.13 1.18 2430000 1.18
HOFVW.US Hall of Fame Village LLC 20220322 0 0.2385 0.27 0.21 0.27 20680 0.27 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220322 0 17.37 17.7 17.16 17.23 752400 17.23 down down correct
HOLX.US Hologic Inc 20220322 0 75.66 76.28 75.66 76.16 1248000 76.16 up up correct
HON.US Honeywell International Inc 20220322 0 193.14 195.92 193.14 195.03 2369500 195.03 up up correct
HONE.US HarborOne Bancorp Inc 20220322 0 14.48 14.61 14.35 14.57 288400 14.57 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220322 0 13.18 13.857 12.89 13.42 22472700 13.42 up up correct
HOOK.US HOOKIPA Pharma Inc 20220322 0 1.62 1.66 1.58 1.6 876400 1.6 down down correct
HOPE.US Hope Bancorp Inc 20220322 0 16.74 16.84 16.52 16.62 793200 16.62 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220322 0 9.9 9.9 9.9 9.9 0 9.9
HOTH.US Hoth Therapeutics Inc 20220322 0 0.632 0.75 0.57 0.67 2369200 0.67 up up correct
HOWL.US Werewolf Therapeutics Inc 20220322 0 4.34 4.42 4.165 4.28 49400 4.28 down down correct
HPK.US HighPeak Energy Inc 20220322 0 22.21 22.47 21.766 21.98 55500 21.98 down up incorrect
HPKEW.US HighPeak Energy Inc 20220322 0 12.69 12.69 12.69 12.69 900 12.69
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220322 0 9.8 9.8 9.8 9.8 0 9.8
HPLTU.US Home Plate Acquisition Corp 20220322 0 9.85 9.85 9.85 9.85 16 9.85
HQI.US HireQuest Inc 20220322 0 19.83 20.2 19 19.17 35200 19.17 down up incorrect
HQY.US HealthEquity Inc 20220322 0 58.18 59.47 58.07 58.53 765000 58.53 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220322 0 49.47 50.45 48.35 49.66 408600 49.66 up up correct
HROW.US Harrow Health Inc 20220322 0 7.09 7.45 7.09 7.38 40400 7.38 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220322 0 26.055 26.13 25.95 26.13 2500 26.13 up up correct
HRTX.US Heron Therapeutics Inc 20220322 0 5.15 5.56 5.12 5.53 2285248 5.53 up up correct
HRZN.US Horizon Technology Finance Corporation 20220322 0 13.99 14 13.82 13.91 210800 13.91 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220322 0 9.895 9.9 9.895 9.9 6400 9.9 up up correct
HSDT.US Helius Medical Technologies Inc 20220322 0 3.18 3.33 3.165 3.25 9600 3.25 up up correct
HSIC.US Henry Schein Inc 20220322 0 87.31 88.88 87.31 88.53 531200 88.53 up up correct
HSII.US Heidrick & Struggles International Inc 20220322 0 40.6 41.1 39.69 40.39 76200 40.39 down down correct
HSKA.US Heska Corporation 20220322 0 139.74 144.13 139.73 140.6 48900 140.6 up up correct
HSON.US Hudson Global Inc 20220322 0 34.8 38.81 34.34 38.31 68900 38.31 up up correct
HST.US Host Hotels & Resorts Inc 20220322 0 18.47 18.81 18.47 18.6 8424100 18.6 up up correct
HSTM.US HealthStream Inc 20220322 0 20.6 21.03 20.6 20.65 53200 20.65 up up correct
HSTO.US Histogen Inc 20220322 0 0.25 0.27 0.25 0.26 599100 0.26 up up correct
HTBI.US HomeTrust Bancshares Inc 20220322 0 30.67 30.82 30.22 30.26 27400 30.26 down down correct
HTBK.US Heritage Commerce Corp 20220322 0 11.49 11.68 11.44 11.66 164600 11.66 up up correct
HTBX.US Heat Biologics Inc 20220322 0 2.6 3.12 2.57 3.06 333500 3.06 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220322 0 1.67 1.76 1.6 1.68 415200 1.68 up down incorrect
HTHT.US Huazhu Group Limited 20220322 0 32.99 34.14 32.12 33.94 2452900 33.73 up up correct
HTIA.US Healthcare Trust Inc 20220322 0 25.1 25.25 25 25.24 4000 25.24 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220322 0 24.98 25.396 24.91 25.04 6900 25.04 up up correct
HTLD.US Heartland Express Inc 20220322 0 14.74 14.77 14.61 14.65 188800 14.6297 down down correct
HTLF.US Heartland Financial USA Inc 20220322 0 50.25 50.81 49.81 49.98 114000 49.98 down down correct
HTLFP.US Heartland Financial USA Inc 20220322 0 26.9 26.95 26.7 26.8 5800 26.8 down down correct
HTOO.US Fusion Fuel Green PLC 20220322 0 8.63 9.06 8.6 8.9 45804 8.9 up up correct
HTOOW.US Fusion Fuel Green PLC 20220322 0 2.25 2.5 2.25 2.45 17500 2.45 up down incorrect
HUBG.US Hub Group Inc 20220322 0 82.79 84.39 82 82.79 118000 82.79
HUDI.US Huadi International Group Co. Ltd 20220322 0 20 22.15 19.81 21.53 35200 21.53 up up correct
HUGE.US FSD Pharma Inc 20220322 0 0.8484 0.85 0.8201 0.83 87301 0.83 down down correct
HUIZ.US Huize Holding Limited 20220322 0 1.14 1.29 1.12 1.28 389700 1.28 up up correct
HUMA.US Humacyte Inc 20220322 0 6.34 6.57 6.33 6.44 471700 6.44 up down incorrect
HUMAW.US Humacyte Inc 20220322 0 1.71 1.74 1.7 1.74 3071 1.74 up up correct
HURC.US Hurco Companies Inc 20220322 0 34.04 34.33 33.26 33.51 15200 33.3534 down down correct
HURN.US Huron Consulting Group Inc 20220322 0 47.86 47.86 45.59 45.81 109100 45.81 down down correct
HUSN.US Hudson Capital Inc 20220322 0 2.32 2.6 2.23 2.55 1493500 2.55 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220322 0 5.92 6.13 5.82 5.87 6720400 5.87 down down correct
HVBC.US HV Bancorp Inc 20220322 0 21.2 21.2 21.2 21.2 216 21.2
HWBK.US Hawthorn Bancshares Inc 20220322 0 26.57 26.7 26.03 26.28 7800 26.28 down down correct
HWC.US Hancock Whitney Corporation 20220322 0 54.57 55.8 54.17 54.41 421100 54.41 down down correct
HWCPZ.US HWCPZ 20220322 0 26.39 26.63 26.11 26.11 2500 26.11 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220322 0 9.63 9.63 9.63 9.63 4 9.63
HWELU.US Healthwell Acquisition Corp. I Unit 20220322 0 9.82 9.82 9.82 9.82 0 9.82
HWKN.US Hawkins Inc 20220322 0 47.01 48.05 46.91 47.36 72200 47.36 up down incorrect
HWKZ.US UN 20220322 0 9.7784 9.7784 9.7784 9.7784 0 9.7784
HYAC.US Haymaker Acquisition Corp. III 20220322 0 9.88 9.88 9.84 9.84 17800 9.84 down down correct
HYACU.US Haymaker Acquisition Corp. III 20220322 0 9.87 9.87 9.87 9.87 2 9.87
HYACW.US Haymaker Acquisition Corp. III 20220322 0 0.519 0.5295 0.519 0.5223 3766 0.5223 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220322 0 15.89 16.75 15.87 16.39 334300 16.39 up up correct
HYMC.US Hycroft Mining Holding Corporation 20220322 0 1.16 1.5 1.11 1.31 83574200 1.31 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220322 0 0.2948 0.3577 0.25 0.3213 369766 0.3213 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20220322 0 0.2499 0.3495 0.2203 0.2799 1767156 0.2799 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220322 0 0.181 0.19 0.175 0.1802 94188 0.1802 down up incorrect
HYRE.US HyreCar Inc 20220322 0 2.75 3.019 2.75 2.96 152400 2.96 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20220322 0 5.82 5.98 5.75 5.82 2368100 5.82
HYZNW.US HYZON Motors Inc 20220322 0 1.46 1.49 1.45 1.4501 9924 1.4501 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20220322 0 109.34 109.59 108.25 109.51 1209500 109.51 up up correct
IART.US Integra LifeSciences Holdings Corporation 20220322 0 64.66 65.67 64.26 64.67 311000 64.67 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220322 0 15.65 16.38 15.415 15.47 542200 15.47 down down correct
IBCP.US Independent Bank Corporation 20220322 0 23.38 23.56 23.26 23.44 65600 23.44 up up correct
IBEX.US IBEX Limited 20220322 0 16.11 16.28 15.495 15.85 9900 15.85 down down correct
IBKR.US Interactive Brokers Group Inc 20220322 0 66.21 68.28 66.19 67.95 753200 67.95 up up correct
IBOC.US International Bancshares Corporation 20220322 0 43.24 43.95 42.87 43.41 200400 43.41 up up correct
IBRX.US ImmunityBio Inc 20220322 0 5.62 6.09 5.59 6.04 1106200 6.04 up up correct
IBTX.US Independent Bank Group Inc 20220322 0 75.38 76.49 74.5 75.22 238300 75.22 down down correct
ICAD.US iCAD Inc 20220322 0 4.03 4.11 4.01 4.08 111000 4.08 up up correct
ICCC.US ImmuCell Corporation 20220322 0 9.65 9.85 8.92 9.47 14700 9.47 down down correct
ICCH.US ICC Holdings Inc 20220322 0 16.25 16.25 16.25 16.25 600 16.25
ICCM.US Icecure Medical 20220322 0 2.54 2.6 2.52 2.6 11500 2.6 up up correct
ICFI.US ICF International Inc 20220322 0 92.3 92.64 91.3 92.19 49100 92.0485 down down correct
ICHR.US Ichor Holdings Ltd 20220322 0 36.24 37.01 35.95 36.08 139600 36.08 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220322 0 1.6 1.7 1.45 1.54 4441600 1.54 down down correct
ICLR.US ICON Public Limited Company 20220322 0 238.35 245.21 235.78 243.16 451400 243.16 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20220322 0 5.21 5.21 5.09 5.1 38800 5.1 down down correct
ICNC.US UN 20220322 0 10.13 10.13 10.13 10.13 0 10.13
ICPT.US Intercept Pharmaceuticals Inc 20220322 0 16.29 17.92 16.15 17.79 837600 17.79 up up correct
ICUI.US ICU Medical Inc 20220322 0 247.36 247.61 239.12 242.59 283400 242.59 down down correct
ICVX.US Icosavax Inc. Common Stock 20220322 0 15.02 15.45 14.39 14.68 146400 14.68 down up incorrect
IDBA.US IDEX Biometrics ASA 20220322 0 16.24 16.68 16.24 16.34 600 16.34 up up correct
IDCC.US InterDigital Inc 20220322 0 65.27 65.61 64.7 65.34 135200 65.34 up up correct
IDEX.US Ideanomics Inc 20220322 0 0.9419 0.98 0.9409 0.967 3988350 0.967 up up correct
IDN.US Intellicheck Inc 20220322 0 2.86 2.9879 2.8 2.85 217686 2.85 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220322 0 0.5 0.54 0.5 0.52 230400 0.52 up up correct
IDXX.US IDEXX Laboratories Inc 20220322 0 538.57 554.17 536.61 552.46 528600 552.46 up up correct
IDYA.US IDEAYA Biosciences Inc 20220322 0 11.59 12 11.41 11.96 256300 11.96 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20220322 0 13.5 13.97 13.47 13.55 527400 13.55 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220322 0 2.41 2.41 2.27 2.31 2203 2.31 down down correct
IEP.US Icahn Enterprises L.P 20220322 0 51.8 51.99 51.02 51.29 446000 51.29 down down correct
IESC.US IES Holdings Inc 20220322 0 44.92 44.92 43.76 43.99 14600 43.99 down down correct
IFBD.US Infobird Co. Ltd 20220322 0 0.71 0.78 0.71 0.751 117500 0.751 up up correct
IFMK.US iFresh Inc 20220322 0 0.002 0.002 0.002 0.002 1200 0.002
IFRX.US InflaRx N.V 20220322 0 2.34 2.49 2.18 2.39 334100 2.39 up up correct
IGAC.US IG Acquisition Corp 20220322 0 9.84 9.85 9.84 9.85 2158 9.85 up up correct
IGACU.US IG Acquisition Corp 20220322 0 9.945 9.95 9.94 9.945 1500 9.945
IGACW.US IG Acquisition Corp 20220322 0 0.2349 0.2496 0.2291 0.2431 40870 0.2431 up up correct
IGIC.US International General Insurance Holdings Ltd 20220322 0 7.155 7.35 7.01 7.35 12700 7.35 up up correct
IGMS.US IGM Biosciences Inc 20220322 0 15.83 16.32 15.49 16.03 222500 16.03 up up correct
IGNY.US Ignyte Acquisition Corp 20220322 0 9.82 9.83 9.82 9.83 800 9.83 up down incorrect
IGNYU.US Ignyte Acquisition Corp 20220322 0 10.06 10.06 10.06 10.06 12 10.06
IGNYW.US Ignyte Acquisition Corp 20220322 0 0.51 0.51 0.51 0.51 5 0.51
IHRT.US iHeartMedia Inc 20220322 0 19.36 19.69 19.12 19.17 793400 19.17 down up incorrect
III.US Information Services Group Inc 20220322 0 7.26 7.45 7.15 7.42 203347 7.42 up up correct
IIII.US INSU Acquisition Corp. III 20220322 0 9.78 9.79 9.78 9.79 550200 9.79 up up correct
IIIIU.US INSU Acquisition Corp. III 20220322 0 9.83 9.83 9.83 9.83 0 9.83
IIIIW.US INSU Acquisition Corp. III 20220322 0 0.279 0.279 0.224 0.224 600 0.224 down up incorrect
IIIV.US i3 Verticals Inc 20220322 0 26.74 27.49 26.33 27.03 140600 27.03 up up correct
IIN.US IntriCon Corporation 20220322 0 23.67 23.7 23.61 23.66 54100 23.66 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220322 0 2.86 3 2.8 2.81 239000 2.81 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220322 0 0.5389 0.5399 0.5101 0.5101 9402 0.5101 down down correct
IIVI.US II 20220322 0 69.32 71.92 69.27 71.75 1226800 71.75 up down incorrect
IIVIP.US II 20220322 0 281.8 281.8 281.8 281.8 300 281.8
IKNA.US Ikena Oncology Inc 20220322 0 7.42 7.635 7.125 7.23 109600 7.23 down down correct
IKT.US Inhibikase Therapeutics Inc 20220322 0 1.47 1.5 1.4 1.42 94500 1.42 down up incorrect
ILMN.US Illumina Inc 20220322 0 342.41 351.73 342.41 350.2 620900 350.2 up up correct
ILPT.US Industrial Logistics Properties Trust 20220322 0 22.69 22.69 22.305 22.4 277100 22.4 down down correct
IMAB.US I 20220322 0 18.84 18.94 17.72 18.3 583700 18.3 down down correct
IMAC.US IMAC Holdings Inc 20220322 0 0.95 1.008 0.95 0.99 22300 0.99 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220322 0 9.89 9.902 9.89 9.89 22700 9.89
IMAQR.US International Media Acquisition Corp. Rights 20220322 0 0.1078 0.1101 0.094 0.1086 35070 0.1086 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20220322 0 10.11 10.11 10.11 10.11 302 10.11
IMAQW.US International Media Acquisition Corp. Warrants 20220322 0 0.1689 0.17 0.15 0.1699 24367 0.1699 up up correct
IMBI.US iMedia Brands Inc 20220322 0 6.59 6.64 5.45 6.07 209700 6.07 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220322 0 22.72 22.72 22 22.25 4400 22.25 down down correct
IMCC.US IM Cannabis Corp 20220322 0 1.97 1.97 1.84 1.93 76300 1.93 down down correct
IMCR.US Immunocore Holdings plc 20220322 0 27.5 29.73 27.48 29.73 152100 29.73 up up correct
IMGN.US ImmunoGen Inc 20220322 0 4.35 4.45 4.17 4.36 8781900 4.36 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220322 0 17.89 18.58 17.52 18.31 250700 18.31 up up correct
IMKTA.US Ingles Markets Incorporated 20220322 0 92.96 93.8699 91.165 92.63 93217 92.63 down down correct
IMMP.US Immutep Limited 20220322 0 3.19 3.28 3.18 3.2 216800 3.2 up down incorrect
IMMR.US Immersion Corporation 20220322 0 5.43 5.56 5.41 5.52 193700 5.52 up up correct
IMNM.US Immunome Inc 20220322 0 5.2 5.2 4.68 4.73 47900 4.73 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20220322 0 36.74 36.8 36.5 36.66 19000 36.66 down down correct
IMPL.US Impel NeuroPharma Inc 20220322 0 7.72 8.25 7.515 7.97 110500 7.97 up up correct
IMRA.US IMARA Inc 20220322 0 2.05 2.1 1.99 2.01 96400 2.01 down down correct
IMRN.US Immuron Limited 20220322 0 3.175 3.3 3.12 3.15 6000 3.15 down down correct
IMRNW.US Immuron Ltd 20220322 0 0.11 0.11 0.0973 0.0973 10833 0.0973 down up incorrect
IMRX.US Immuneering Corporation 20220322 0 7.22 8.1 7.02 7.99 274200 7.99 up up correct
IMTE.US Integrated Media Technology Limited 20220322 0 11.3 11.827 10.44 10.97 234000 10.97 down down correct
IMTX.US Immatics N.V 20220322 0 7.03 7.55 6.91 7.4 75300 7.4 up up correct
IMTXW.US immatics biotechnologies GmbH 20220322 0 1.49 1.49 1.49 1.49 102 1.49
IMUX.US Immunic Inc 20220322 0 11.4 11.55 11.21 11.42 109800 11.42 up up correct
IMV.US IMV Inc 20220322 0 1.49 1.51 1.38 1.41 145100 1.41 down down correct
IMVT.US Immunovant Inc 20220322 0 5.96 6.09 5.911 6.02 477200 6.02 up up correct
IMXI.US International Money Express Inc 20220322 0 21.73 21.98 21.47 21.51 416200 21.51 down up incorrect
INAB.US IN8bio Inc. Common Stock 20220322 0 3.5 3.75 3.28 3.29 95622 3.29 down down correct
INAQ.US WT 20220322 0 0.33 0.33 0.33 0.33 1000 0.33
INBK.US First Internet Bancorp 20220322 0 45.79 47.17 45.79 46.74 20200 46.74 up up correct
INBKZ.US INBKZ 20220322 0 25.55 25.68 25.5 25.5 1000 25.5 down down correct
INBX.US Inhibrx Inc 20220322 0 22.96 24.1 22.51 23.71 334300 23.71 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20220322 0 7.09 7.14 6.98 7.05 21900 7.05 down down correct
INCY.US Incyte Corporation 20220322 0 76.56 78.25 75.82 78.05 1804000 78.05 up down incorrect
INDB.US Independent Bank Corp 20220322 0 85.24 86.89 83.92 85.34 153500 84.8179 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220322 0 7.3 7.87 7.3 7.48 2213400 7.48 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220322 0 1.99 2.0299 1.86 1.87 64869 1.87 down down correct
INDP.US Indaptus Therapeutics Inc 20220322 0 3.79 3.9 3.72 3.87 49900 3.87 up up correct
INDT.US INDUS Realty Trust Inc 20220322 0 74.45 74.45 73.06 73.21 32000 73.21 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220322 0 1 1.07 1 1.05 560400 1.05 up up correct
INFN.US Infinera Corporation 20220322 0 8.38 8.58 8.38 8.49 1045500 8.49 up up correct
INGN.US Inogen Inc 20220322 0 33.37 34.09 33.11 33.32 88090 33.32 down down correct
INKA.US KludeIn I Acquisition Corp 20220322 0 9.92 9.92 9.92 9.92 3 9.92
INKAU.US KludeIn I Acquisition Corp 20220322 0 9.999 9.999 9.999 9.999 0 9.999
INKT.US MiNK Therapeutics Inc. Common Stock 20220322 0 2.9 3 2.73 2.86 26500 2.86 down down correct
INM.US InMed Pharmaceuticals Inc 20220322 0 0.798 0.8 0.742 0.761 77200 0.761 down down correct
INMB.US INmune Bio Inc 20220322 0 8 8.5 7.765 8.43 116700 8.43 up up correct
INMD.US InMode Ltd 20220322 0 39.9 42.46 39.75 41.08 1583900 41.08 up up correct
INN.US PF 20220322 0 23.22 23.6 23.22 23.31 9976 23.31 up down incorrect
INNV.US InnovAge Holding Corp 20220322 0 5.82 5.98 5.77 5.91 247000 5.91 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20220322 0 3.66 3.87 3.61 3.75 6719000 3.75 up up correct
INOD.US Innodata Inc 20220322 0 7.79 7.95 7.53 7.81 116000 7.81 up up correct
INPX.US Inpixon 20220322 0 0.31 0.324 0.3 0.312 4667400 0.312 up up correct
INSE.US Inspired Entertainment Inc 20220322 0 13.82 14.1 13.42 13.88 112500 13.88 up up correct
INSG.US Inseego Corp 20220322 0 4.31 4.58 4.31 4.49 953600 4.49 up up correct
INSM.US Insmed Incorporated 20220322 0 23.3 23.65 22.95 23.51 639200 23.51 up up correct
INTA.US Intapp Inc. Common Stock 20220322 0 22.62 23.88 22.47 23.07 422500 23.07 up up correct
INTC.US Intel Corporation 20220322 0 47.5 48.47 47.4 48.39 27923300 48.39 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220322 0 9.95 9.95 9.95 9.95 3 9.95
INTG.US The InterGroup Corporation 20220322 0 49.96 53.5 49.96 52.02 2000 52.02 up up correct
INTU.US Intuit Inc 20220322 0 466.46 478.71 465.98 475.99 1979900 475.99 up down incorrect
INTZ.US Intrusion Inc 20220322 0 2.83 2.91 2.51 2.64 272500 2.64 down down correct
INVA.US Innoviva Inc 20220322 0 18.49 19.1 18.34 19.09 3127100 19.09 up up correct
INVE.US Identiv Inc 20220322 0 16.49 16.99 15.94 16.1 238500 16.1 down down correct
INVO.US INVO Bioscience Inc 20220322 0 2.63 2.72 2.62 2.65 15200 2.65 up up correct
INVZ.US Innoviz Technologies Ltd 20220322 0 3.73 3.87 3.71 3.79 556800 3.79 up up correct
INVZW.US Innoviz Technologies Ltd 20220322 0 1.1199 1.1499 1.1199 1.1399 1207 1.1399 up up correct
INZY.US Inozyme Pharma Inc 20220322 0 3.95 4.09 3.88 3.94 50500 3.94 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220322 0 10.05 10.05 10.05 10.05 0 10.05
IOBT.US IO Biotech Inc. Common Stock 20220322 0 4.23 4.8 4.082 4.31 62600 4.31 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220322 0 6.5 6.5 6.39 6.39 2900 6.39 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220322 0 35.14 36.36 34.88 36.28 844600 36.28 up down incorrect
IOSP.US Innospec Inc 20220322 0 94.31 96.14 94.15 94.8 55100 94.8 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220322 0 14.98 16.11 14.97 15.94 1161900 15.94 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20220322 0 4.29 4.3 4.1 4.22 30100 4.22 down down correct
IPAR.US Inter Parfums Inc 20220322 0 86.42 87.71 86.16 86.94 63500 86.94 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220322 0 9.69 9.69 9.69 9.69 0 9.69
IPAXU.US Inflection Point Acquisition Corp. Units 20220322 0 9.9 9.9 9.9 9.9 0 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220322 0 0.4639 0.4639 0.3631 0.38 1700 0.38 down down correct
IPDN.US Professional Diversity Network Inc 20220322 0 1.02 1.1 0.96 1.08 76830 1.08 up up correct
IPGP.US IPG Photonics Corporation 20220322 0 117.4 120.33 116.39 118.42 447200 118.42 up up correct
IPHA.US Innate Pharma S.A 20220322 0 3.38 3.47 3.28 3.35 24300 3.35 down down correct
IPOF.US WT 20220322 0 1.22 1.22 1.08 1.08 1670528 1.08 down down correct
IPSC.US Century Therapeutics Inc. 20220322 0 12.14 12.34 11.66 12.25 169700 12.25 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220322 0 9.735 9.735 9.735 9.735 15200 9.735
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220322 0 9.86 9.86 9.8 9.8 1300 9.8 down down correct
IPW.US iPower Inc. 20220322 0 1.62 1.69 1.542 1.55 202300 1.55 down down correct
IPWR.US Ideal Power Inc 20220322 0 9.12 9.29 8.42 9.15 29500 9.15 up up correct
IQ.US iQIYI Inc 20220322 0 3.63 4.44 3.5026 4.18 41412809 4.18 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220322 0 10.138 10.138 10.138 10.138 2 10.138
IRBT.US iRobot Corporation 20220322 0 58.55 61.6 58.55 61.54 324900 61.54 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20220322 0 2.6 2.61 2.51 2.53 43000 2.53 down down correct
IRDM.US Iridium Communications Inc 20220322 0 40.56 41.24 40.34 40.57 605700 40.57 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20220322 0 13.57 14.3 13.5 14.17 168400 14.17 up up correct
IRIX.US IRIDEX Corporation 20220322 0 4.46 4.7 4.4 4.49 10900 4.49 up up correct
IRMD.US IRadimed Corporation 20220322 0 50.31 52.49 50.01 51.14 91100 51.14 up down incorrect
IROQ.US IF Bancorp Inc 20220322 0 23.23 23.23 23.23 23.23 100 23.0578
IRTC.US iRhythm Technologies Inc 20220322 0 138.66 154.54 138.64 145.47 823900 145.47 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220322 0 12.3 12.57 12.26 12.54 2726600 12.54 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220322 0 9.99 9.99 9.99 9.99 182 9.99
ISBC.US Investors Bancorp Inc 20220322 0 16.08 16.36 15.96 16.11 2783700 16.11 up up correct
ISEE.US IVERIC bio Inc 20220322 0 16.22 16.92 16.18 16.83 1027100 16.83 up up correct
ISIG.US Insignia Systems Inc 20220322 0 8.67 8.67 8.05 8.3 72600 8.3 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220322 0 9.87 9.87 9.87 9.87 2100 9.87
ISLEW.US Isleworth Healthcare Acquisition Corp 20220322 0 0.1441 0.1499 0.1441 0.1499 7143 0.1499 up up correct
ISO.US IsoPlexis Corp 20220322 0 4.65 4.82 4.115 4.26 44700 4.26 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220322 0 3.98 4.16 3.93 4.03 128300 4.03 up down incorrect
ISRG.US Intuitive Surgical Inc 20220322 0 283.11 287.91 281.74 286.44 1529300 286.44 up up correct
ISSC.US Innovative Solutions and Support Inc 20220322 0 8.28 8.5 8.06 8.42 49600 8.42 up up correct
ISTR.US Investar Holding Corporation 20220322 0 19.49 19.52 19.32 19.32 8700 19.32 down up incorrect
ISUN.US iSun Inc 20220322 0 4.29 4.4418 4.29 4.34 121469 4.34 up up correct
ITCI.US Intra 20220322 0 58.62 60.51 58.58 60.37 550600 60.37 up up correct
ITHX.US ITHAX Acquisition Corp 20220322 0 9.87 9.87 9.87 9.87 600 9.87
ITHXU.US ITHAX Acquisition Corp 20220322 0 10 10 10 10 0 10
ITHXW.US ITHAX Acquisition Corp 20220322 0 0.29 0.29 0.2863 0.29 107 0.29
ITI.US Iteris Inc 20220322 0 3.2 3.24 3.08 3.1 202500 3.1 down down correct
ITIC.US Investors Title Company 20220322 0 204.98 208.49 204.98 206.2 4000 206.2 up up correct
ITOS.US iTeos Therapeutics Inc 20220322 0 32.95 33.58 31.03 33.46 423500 33.46 up up correct
ITQ.US Itiquira Acquisition Corp 20220322 0 9.75 9.75 9.75 9.75 0 9.75
ITQRU.US Itiquira Acquisition Corp 20220322 0 9.86 9.86 9.86 9.86 100 9.86
ITQRW.US Itiquira Acquisition Corp 20220322 0 0.2199 0.2199 0.197 0.2 24594 0.2 down down correct
ITRI.US Itron Inc 20220322 0 52.06 52.81 51.06 51.76 332700 51.76 down down correct
ITRM.US Iterum Therapeutics plc 20220322 0 0.411 0.446 0.411 0.44 1804800 0.44 up down incorrect
ITRN.US Ituran Location and Control Ltd 20220322 0 22.53 22.59 22.02 22.56 16700 22.56 up up correct
IVA.US Inventiva S.A 20220322 0 11.17 11.3 10.99 11.19 3460 11.19 up up correct
IVAC.US Intevac Inc 20220322 0 5.26 5.43 5.26 5.34 59600 5.34 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220322 0 9.84 9.844 9.84 9.844 1800 9.844 up down incorrect
IZEA.US IZEA Worldwide Inc 20220322 0 1.32 1.41 1.27 1.38 677400 1.38 up up correct
JACK.US Jack in the Box Inc 20220322 0 87.98 89.67 87.76 89 263700 89 up up correct
JAGX.US Jaguar Health Inc 20220322 0 0.54 0.61 0.54 0.574 4401800 0.574 up down incorrect
JAKK.US JAKKS Pacific Inc 20220322 0 13.92 15.71 13.92 15.48 191800 15.48 up up correct
JAMF.US Jamf Holding Corp 20220322 0 35.15 36.17 34.69 35.96 541900 35.96 up up correct
JAN.US JanOne Inc 20220322 0 3.59 4.19 3.52 3.88 365600 3.88 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20220322 0 15.37 16.11 15.14 15.59 53700 15.59 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220322 0 9.63 9.64 9.63 9.64 4400 9.64 up up correct
JAQCU.US Jupiter Acquisition Corp 20220322 0 9.71 9.71 9.71 9.71 0 9.71
JAQCW.US Jupiter Acquisition Corporation Warrants 20220322 0 0.2699 0.2699 0.24 0.24 4280 0.24 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20220322 0 159.89 161.98 158.65 159.48 449600 159.48 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220322 0 214.03 215.71 211.02 213.85 541100 213.85 down down correct
JBLU.US JetBlue Airways Corporation 20220322 0 14.2 14.51 14.19 14.36 6563700 14.36 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220322 0 82.83 84.03 81.3 81.35 40000 81.35 down down correct
JCIC.US Jack Creek Investment Corp 20220322 0 9.79 9.8 9.76 9.76 33000 9.76 down up incorrect
JCICU.US Jack Creek Investment Corp 20220322 0 9.87 9.88 9.85 9.87 16100 9.87
JCICW.US Jack Creek Investment Corp 20220322 0 0.2 0.2395 0.2 0.2384 3250 0.2384 up up correct
JCS.US Communications Systems Inc 20220322 0 8.46 8.49 7.89 7.94 25900 7.94 down down correct
JCTCF.US Jewett 20220322 0 6.33 6.85 6.15 6.54 16100 6.54 up up correct
JD.US JD.com Inc 20220322 0 65.15 65.69 62.295 64.73 19038500 64.73 down up incorrect
JFIN.US Jiayin Group Inc 20220322 0 2.45 2.55 2.35 2.54 37900 2.54 up up correct
JFU.US 9F Inc 20220322 0 0.84 0.87 0.832 0.86 119700 0.86 up down incorrect
JG.US Aurora Mobile Limited 20220322 0 1.08 1.13 1.01 1.02 323700 1.02 down down correct
JJSF.US J & J Snack Foods Corp 20220322 0 157.45 157.62 154.92 155.34 46200 155.34 down down correct
JKHY.US Jack Henry & Associates Inc 20220322 0 186.35 187.97 185.26 187.81 331700 187.81 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220322 0 10.14 10.15 10.14 10.15 1418 10.15 up up correct
JNCE.US Jounce Therapeutics Inc 20220322 0 6.57 6.6 6.43 6.6 313800 6.6 up down incorrect
JOAN.US JOANN Inc 20220322 0 12.35 12.48 11.88 12.07 385200 11.9645 down down correct
JOBS.US 51job Inc 20220322 0 53.03 53.93 52.87 53.25 425800 53.25 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220322 0 9.75 9.76 9.75 9.75 3200 9.75
JOFFU.US JOFF Fintech Acquisition Corp 20220322 0 9.8 9.815 9.8 9.81 15200 9.81 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20220322 0 0.23 0.233 0.23 0.233 724 0.233 up up correct
JOUT.US Johnson Outdoors Inc 20220322 0 82.04 84.54 82.04 82.88 23900 82.88 up up correct
JPM.US PM 20220322 0 20.24 20.37 20.12 20.29 248970 20.29 up up correct
JRJC.US China Finance Online Co. Limited 20220322 0 1.29 1.5 1.26 1.26 1067 1.26 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20220322 0 6.99 7.06 6.92 6.92 35500 6.92 down down correct
JRVR.US James River Group Holdings Ltd 20220322 0 20.78 21.36 20.65 21.27 250800 21.27 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20220322 0 24.04 24.36 23.91 24.18 7900 24.18 up down incorrect
JSPR.US Jasper Therapeutics Inc 20220322 0 3.56 3.69 3.511 3.58 16600 3.58 up up correct
JSPRW.US Jasper Therapeutics Inc 20220322 0 0.3 0.3 0.3 0.3 2 0.3
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220322 0 9.81 9.81 9.81 9.81 44 9.81
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220322 0 10 10 10 10 25 10
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220322 0 0.55 0.56 0.54 0.56 12393 0.56 up up correct
JUPW.US Jupiter Wellness Inc 20220322 0 1.1 1.12 1.08 1.1 34000 1.1
JUPWW.US Jupiter Wellness Inc 20220322 0 0.829 0.829 0.7797 0.8289 1678 0.8289 down down correct
JVA.US Coffee Holding Co. Inc 20220322 0 3.69 3.81 3.53 3.58 31500 3.58 down down correct
JWEL.US Jowell Global Ltd 20220322 0 2.52 2.55 2.39 2.46 130900 2.46 down down correct
JYAC.US Jiya Acquisition Corp 20220322 0 9.85 9.85 9.85 9.85 11 9.85
JYNT.US The Joint Corp 20220322 0 37.79 39.19 35.97 36.64 384500 36.64 down down correct
JZXN.US Jiuzi Holdings Inc 20220322 0 1.28 1.54 1.235 1.45 808700 1.45 up up correct
KAII.US Kismet Acquisition Two Corp 20220322 0 9.72 9.72 9.72 9.72 484 9.72
KAIIU.US Kismet Acquisition Two Corp 20220322 0 9.83 9.83 9.83 9.83 500 9.83
KAIIW.US Kismet Acquisition Two Corp 20220322 0 0.19 0.19 0.1899 0.1899 6000 0.1899 down down correct
KAIR.US Kairos Acquisition Corp 20220322 0 9.78 9.78 9.78 9.78 2000 9.78
KAIRU.US Kairos Acquisition Corp 20220322 0 9.84 9.84 9.84 9.84 0 9.84
KALA.US Kala Pharmaceuticals Inc 20220322 0 1.57 1.66 1.53 1.59 905000 1.59 up up correct
KALU.US Kaiser Aluminum Corporation 20220322 0 97 97.58 95.07 95.12 59400 95.12 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220322 0 15.19 16.4 15.19 16.34 113400 16.34 up up correct
KARO.US Karooooo Ltd 20220322 0 31.68 34.01 31.35 32.925 12953 32.925 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220322 0 1.78 1.78 1.66 1.68 733300 1.68 down down correct
KBAL.US Kimball International Inc 20220322 0 9.1 9.17 8.98 9.09 171700 8.9977 down down correct
KBNT.US Kubient Inc 20220322 0 2 2.192 1.97 2.14 52900 2.14 up up correct
KBNTW.US Kubient Inc 20220322 0 0.5602 0.5904 0.5602 0.5799 4600 0.5799 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220322 0 6.07 6.34 5.75 6.31 7761600 6.31 up up correct
KDNY.US Chinook Therapeutics Inc 20220322 0 14.91 15.47 14.68 15.24 324100 15.24 up down incorrect
KDP.US Keurig Dr Pepper Inc 20220322 0 37.33 37.99 37.33 37.83 4241761 37.83 up up correct
KE.US Kimball Electronics Inc 20220322 0 19.53 20.1 19.53 20.01 74200 20.01 up up correct
KELYA.US Kelly Services Inc 20220322 0 21.82 22.5 21.79 22.16 179900 22.16 up up correct
KELYB.US Kelly Services Inc 20220322 0 22.3 22.3 22.3 22.3 400 22.3
KEQU.US Kewaunee Scientific Corporation 20220322 0 14.28 14.74 14.28 14.74 1500 14.74 up up correct
KERN.US Akerna Corp 20220322 0 1.09 1.12 1.01 1.1 907800 1.1 up up correct
KERNW.US Akerna Corp 20220322 0 0.1661 0.1725 0.1552 0.17 32942 0.17 up up correct
KFFB.US Kentucky First Federal Bancorp 20220322 0 7.28 7.56 7.28 7.56 1100 7.56 up up correct
KFRC.US Kforce Inc 20220322 0 72.92 73.67 72.12 72.69 62800 72.69 down down correct
KHC.US The Kraft Heinz Company 20220322 0 37.84 37.98 37.535 37.95 5495500 37.95 up up correct
KIDS.US OrthoPediatrics Corp 20220322 0 51.6 53.37 51.6 52.52 52200 52.52 up up correct
KIII.US Kismet Acquisition Three Corp 20220322 0 9.75 9.75 9.74 9.74 10400 9.74 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220322 0 9.8 9.8 9.8 9.8 0 9.8
KIIIW.US Kismet Acquisition Three Corp 20220322 0 0.1752 0.1999 0.1752 0.1999 800 0.1999 up up correct
KINS.US Kingstone Companies Inc 20220322 0 5.15 5.23 5.15 5.2 9900 5.2 up up correct
KINZ.US KINS Technology Group Inc 20220322 0 10.03 10.03 10.03 10.03 100 10.03
KINZU.US KINS Technology Group Inc 20220322 0 10.21 10.21 10.21 10.21 0 10.21
KINZW.US KINS Technology Group Inc 20220322 0 0.1049 0.1099 0.1005 0.1099 20720 0.1099 up up correct
KIRK.US Kirkland's Inc 20220322 0 11.18 11.565 11.0999 11.5 402284 11.5 up down incorrect
KLAC.US KLA Corporation 20220322 0 356.59 364.65 356.59 361.03 842500 361.03 up up correct
KLAQ.US KL Acquisition Corp 20220322 0 9.785 9.785 9.785 9.785 16600 9.785
KLAQU.US KL Acquisition Corp 20220322 0 9.855 9.855 9.855 9.855 0 9.855
KLDO.US Kaleido Biosciences Inc 20220322 0 1.68 1.8 1.68 1.8 135300 1.8 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20220322 0 59.78 60.85 59.34 59.72 889900 59.55 down down correct
KLTR.US Kaltura Inc. Common Stock 20220322 0 1.95 2.13 1.911 2.1 911400 2.1 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220322 0 7 7 6.36 6.79 501800 6.79 down down correct
KMDA.US Kamada Ltd 20220322 0 5.92 5.92 5.84 5.9 14200 5.9 down down correct
KMPH.US KemPharm Inc 20220322 0 5.05 5.34 5.03 5.19 363000 5.19 up up correct
KNBE.US KnowBe4 Inc 20220322 0 21.59 23.1 21.32 22.4 1274700 22.4 up up correct
KNDI.US Kandi Technologies Group Inc 20220322 0 3.64 3.74 3.53 3.55 752500 3.55 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220322 0 10.33 10.55 10.185 10.35 153700 10.35 up up correct
KNSL.US Kinsale Capital Group Inc 20220322 0 227.33 231.957 226.433 229.2 116100 229.2 up up correct
KNTE.US Kinnate Biopharma Inc 20220322 0 10.15 10.92 9.95 10.83 167400 10.83 up up correct
KOD.US Kodiak Sciences Inc 20220322 0 8.31 8.83 8.25 8.49 1475300 8.49 up up correct
KOPN.US Kopin Corporation 20220322 0 2.69 2.77 2.61 2.74 1234500 2.74 up up correct
KORE.US WT 20220322 0 0.76 0.7601 0.7025 0.7601 7893 0.794 up up correct
KOSS.US Koss Corporation 20220322 0 7.29 9.8 7.29 9.62 2308800 9.62 up up correct
KPLT.US Katapult Holdings Inc 20220322 0 2.22 2.31 2.21 2.24 1214900 2.24 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220322 0 0.3699 0.3899 0.3052 0.34 63534 0.34 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220322 0 0.681 0.75 0.681 0.705 272800 0.705 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220322 0 6.53 7.15 6.35 7.13 2635700 7.13 up up correct
KRBP.US Kiromic BioPharma Inc 20220322 0 0.822 0.885 0.816 0.84 96100 0.84 up up correct
KRKR.US 36Kr Holdings Inc 20220322 0 1.04 1.12 0.95 1.06 137600 1.06 up up correct
KRMD.US Repro Med Systems Inc 20220322 0 3.02 3.02 2.89 3 97100 3 down down correct
KRNL.US Kernel Group Holdings Inc 20220322 0 9.79 9.79 9.77 9.79 24700 9.79
KRNLU.US Kernel Group Holdings Inc 20220322 0 9.9 9.925 9.9 9.925 1800 9.925 up up correct
KRNT.US Kornit Digital Ltd 20220322 0 83.92 86.45 80.02 85.06 286400 85.06 up up correct
KRNY.US Kearny Financial Corp 20220322 0 13.3 13.48 13.3 13.33 325700 13.33 up down incorrect
KRON.US Kronos Bio Inc 20220322 0 7.94 8.27 7.73 8.16 648575 8.16 up up correct
KROS.US Keros Therapeutics Inc 20220322 0 51.58 54.02 51.17 53.86 146000 53.86 up up correct
KRT.US Karat Packaging Inc 20220322 0 15.82 16.5 15.26 15.37 11000 15.37 down down correct
KRTX.US Karuna Therapeutics Inc 20220322 0 115.4 119.8 114.74 119.25 168100 119.25 up up correct
KRUS.US Kura Sushi USA Inc 20220322 0 52.39 54.755 52.39 53.89 28200 53.89 up up correct
KRYS.US Krystal Biotech Inc 20220322 0 67.8 68.6 64.55 67.58 264100 67.58 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220322 0 9.745 9.745 9.745 9.745 0 9.745
KSICU.US Kadem Sustainable Impact Corporation 20220322 0 9.87 9.87 9.87 9.87 0 9.87
KSICW.US Kadem Sustainable Impact Corporation 20220322 0 0.1795 0.1883 0.1696 0.1696 3109 0.1696 down down correct
KSPN.US Kaspien Holdings Inc 20220322 0 7.67 7.93 7.51 7.93 6083 7.93 up up correct
KTCC.US Key Tronic Corporation 20220322 0 5.89 5.97 5.79 5.87 11500 5.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220322 0 19.71 20.3 19.55 20.07 665800 20.07 up up correct
KTRA.US Kintara Therapeutics Inc 20220322 0 0.37 0.38 0.36 0.38 263500 0.38 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220322 0 1.27 1.37 1.27 1.36 607200 1.36 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220322 0 0.2148 0.2148 0.2148 0.2148 1050 0.2148
KURA.US Kura Oncology Inc 20220322 0 15.96 16.48 15.96 16.39 375200 16.39 up up correct
KVHI.US KVH Industries Inc 20220322 0 9.02 9.21 8.92 9.14 83400 9.14 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220322 0 9.76 9.765 9.76 9.765 2000 9.765 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220322 0 9.74 9.74 9.71 9.74 910500 9.74
KXIN.US Kaixin Auto Holdings 20220322 0 1.55 1.57 1.33 1.42 12759500 1.42 down down correct
KYMR.US Kymera Therapeutics Inc 20220322 0 40.76 43.09 40.56 42.8 273100 42.8 up up correct
KZIA.US Kazia Therapeutics Limited 20220322 0 6.51 6.97 6.35 6.89 28300 6.89 up up correct
KZR.US Kezar Life Sciences Inc 20220322 0 14.96 16.11 14.9 16.03 1061500 16.03 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220322 0 9.89 9.89 9.89 9.89 11 9.89
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220322 0 10.26 10.26 10.26 10.26 0 10.26
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220322 0 0.25 0.3 0.25 0.3 1400 0.3 up up correct
LABP.US Landos Biopharma Inc 20220322 0 1.72 1.75 1.64 1.73 49400 1.73 up down incorrect
LAKE.US Lakeland Industries Inc 20220322 0 19.13 19.36 18.8 19.25 13600 19.25 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220322 0 114.07 115.7 113.51 113.62 391000 113.62 down down correct
LANC.US Lancaster Colony Corporation 20220322 0 154.53 156.46 153.35 153.65 90600 153.65 down down correct
LAND.US Gladstone Land Corporation 20220322 0 36.47 36.94 36.165 36.57 240600 36.57 up up correct
LANDM.US Gladstone Land Corporation 20220322 0 25.45 25.47 25.44 25.47 3000 25.47 up down incorrect
LANDO.US Gladstone Land Corporation 20220322 0 26.05 26.319 25.93 26.109 14600 26.109 up up correct
LARAX.US LARAX 20220322 0 10.28 10.28 10.28 10.28 0 10.28
LARK.US Landmark Bancorp Inc 20220322 0 26.72 26.99 26.7 26.99 2900 26.99 up up correct
LASR.US nLIGHT Inc 20220322 0 17.76 18.69 17.76 17.98 301862 17.98 up down incorrect
LAUR.US Laureate Education Inc 20220322 0 12.69 12.83 12.33 12.7 2061400 12.7 up down incorrect
LAWS.US Lawson Products Inc 20220322 0 38.29 38.85 37.97 38.41 21100 38.41 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220322 0 10.28 10.28 10.28 10.28 0 10.28
LAZR.US Luminar Technologies Inc 20220322 0 14.08 14.93 13.95 14.74 3054400 14.74 up up correct
LAZY.US Lazydays Holdings Inc 20220322 0 19.4 20.42 19.4 20 227400 20 up up correct
LBAI.US Lakeland Bancorp Inc 20220322 0 17.7 17.95 17.55 17.63 117900 17.63 down down correct
LBC.US Luther Burbank Corporation 20220322 0 13.6 13.72 13.44 13.54 52300 13.54 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220322 0 5.8 5.83 5.8 5.8 2700 5.8
LBPS.US 4D pharma plc 20220322 0 4.58 4.75 4.576 4.669 12700 4.669 up down incorrect
LBPSW.US 4D pharma plc 20220322 0 0.4624 0.4624 0.4393 0.44 8169 0.44 down down correct
LBRDA.US Liberty Broadband Corporation 20220322 0 136.62 138.18 135.87 137.73 353400 137.73 up up correct
LBRDK.US Liberty Broadband Corporation 20220322 0 140.1 142.55 140.1 142.28 811600 142.28 up up correct
LBRDP.US Liberty Broadband Corporation 20220322 0 26.91 27.21 26.91 27.05 3100 27.05 up up correct
LBTYA.US Liberty Global plc 20220322 0 25.28 25.71 25.25 25.56 731225 25.56 up up correct
LBTYB.US Liberty Global plc 20220322 0 25.93 25.93 25.93 25.93 200 25.93
LBTYK.US Liberty Global plc 20220322 0 26.04 26.54 26.02 26.38 1657300 26.38 up up correct
LCA.US Landcadia Holdings IV Inc 20220322 0 9.75 9.75 9.72 9.75 28000 9.75
LCAA.US L Catterton Asia Acquisition Corp 20220322 0 9.73 9.74 9.73 9.74 71200 9.74 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20220322 0 9.885 9.885 9.885 9.885 100 9.885
LCAHU.US Landcadia Holdings IV Inc 20220322 0 9.85 9.85 9.85 9.85 50 9.85
LCAP.US Lionheart Acquisition Corporation II 20220322 0 10.06 10.1 10.06 10.08 61500 10.08 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220322 0 10.355 10.355 10.355 10.355 0 10.355
LCAPW.US Lionheart Acquisition Corporation II 20220322 0 0.58 0.58 0.5499 0.5499 1600 0.5499 down down correct
LCID.US Lucid Group Inc. Common Stock 20220322 0 25.45 27.25 25.121 26.65 30663400 26.65 up up correct
LCNB.US LCNB Corp 20220322 0 18.65 18.93 18.5 18.92 36500 18.92 up up correct
LCRDX.US LCRDX 20220322 0 10.28 10.28 10.28 10.28 0 10.28
LCRUX.US LCRUX 20220322 0 10.28 10.28 10.28 10.28 0 10.28
LCUT.US Lifetime Brands Inc 20220322 0 13.64 13.74 13.04 13.23 47400 13.23 down down correct
LDHA.US LDH Growth Corp I 20220322 0 9.75 9.756 9.74 9.74 600 9.74 down down correct
LDHAU.US LDH Growth Corp I 20220322 0 9.8 9.8 9.8 9.8 500 9.8
LDHAW.US LDH Growth Corp I 20220322 0 0.35 0.35 0.254 0.35 79236 0.35
LE.US Lands' End Inc 20220322 0 18.56 18.95 18.03 18.36 111800 18.36 down down correct
LECO.US Lincoln Electric Holdings Inc 20220322 0 134.41 135.33 133.88 135.11 339000 135.11 up down incorrect
LEDS.US SemiLEDs Corporation 20220322 0 3.43 3.55 3.31 3.5 60300 3.5 up up correct
LEE.US Lee Enterprises Incorporated 20220322 0 28.25 28.49 27.7 27.75 38900 27.75 down up incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20220322 0 9.73 9.74 9.725 9.725 115200 9.725 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220322 0 9.871 9.871 9.85 9.85 1200 9.85 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20220322 0 0.3 0.31 0.2841 0.2843 23756 0.2843 down down correct
LEGH.US Legacy Housing Corporation 20220322 0 24.8 25.61 24.76 25.25 24000 25.25 up up correct
LEGN.US Legend Biotech Corporation 20220322 0 39.05 39.255 38.305 38.7 1246000 38.7 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220322 0 51.4 51.4 51.4 51.4 0 51.4
LESL.US Leslie's Inc 20220322 0 20.97 21.495 20.93 21.19 830500 21.19 up up correct
LEVL.US Level One Bancorp Inc 20220322 0 41 41.4 40.88 41.13 14200 41.13 up down incorrect
LEVLP.US Level One Bancorp Inc 20220322 0 26.24 26.24 26.18 26.18 700 26.18 down down correct
LEXX.US Lexaria Bioscience Corp 20220322 0 2.87 3.08 2.87 3.055 35100 3.055 up up correct
LEXXW.US Lexaria Bioscience Corp 20220322 0 0.9 0.9 0.9 0.9 100 0.9
LFMD.US LifeMD Inc 20220322 0 3.62 3.72 3.58 3.6 88500 3.6 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220322 0 17.85 17.85 17.85 17.85 123 17.85
LFST.US LifeStance Health Group Inc. Common Stock 20220322 0 8.97 9.75 8.8 9.42 1309800 9.42 up down incorrect
LFTR.US Lefteris Acquisition Corp 20220322 0 9.84 9.85 9.84 9.84 2200 9.84
LFTRU.US Lefteris Acquisition Corp 20220322 0 9.92 9.92 9.92 9.92 0 9.92
LFTRW.US Lefteris Acquisition Corp 20220322 0 0.23 0.2438 0.23 0.2437 7486 0.2437 up up correct
LFUS.US Littelfuse Inc 20220322 0 258.78 260.89 256.38 257.89 77600 257.89 down up incorrect
LFVN.US LifeVantage Corporation 20220322 0 5.042 5.241 5.042 5.08 24000 5.08 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20220322 0 9.8 9.8 9.76 9.76 57200 9.76 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20220322 0 9.84 9.85 9.84 9.85 26700 9.85 up up correct
LGHL.US Lion Group Holding Ltd 20220322 0 1.39 1.55 1.39 1.45 475900 1.45 up down incorrect
LGHLW.US Lion Financial Group Limited 20220322 0 0.1112 0.1124 0.1112 0.1124 919 0.1124 up down incorrect
LGIH.US LGI Homes Inc 20220322 0 121.55 123.31 119.22 120.21 194200 120.21 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220322 0 112.63 114.63 112.03 113.45 98700 113.45 up up correct
LGO.US Largo Resources Ltd 20220322 0 12.5 12.77 12.23 12.49 100500 12.49 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220322 0 10.09 10.09 10.0218 10.0218 1434 10.0218 down down correct
LGTOU.US Legato Merger Corp. II Unit 20220322 0 10 10 10 10 11 10
LGVCU.US LAMF Global Ventures Corp. I Unit 20220322 0 10.01 10.02 9.97 9.97 2400 9.97 down down correct
LGVN.US Longeveron Inc 20220322 0 6.7 7.32 6.58 6.95 876100 6.95 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20220322 0 9.79 9.79 9.79 9.79 27 9.79
LHCG.US LHC Group Inc 20220322 0 147.58 154.51 147.52 153.78 421800 153.78 up up correct
LHDX.US Lucira Health Inc 20220322 0 3.49 3.85 3.49 3.74 44600 3.74 up up correct
LI.US Li Auto Inc 20220322 0 27.395 27.77 26.53 27.33 11153030 27.33 down up incorrect
LIAN.US LianBio American Depositary Shares 20220322 0 2.93 3.16 2.83 2.89 813600 2.89 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220322 0 10.25 10.25 10.25 10.25 1000 10.25
LIDR.US Aeye Inc 20220322 0 5.45 5.85 5.45 5.57 1056200 5.57 up up correct
LIDRW.US AEye Inc 20220322 0 0.99 1.17 0.99 1.12 50377 1.12 up up correct
LIFE.US aTyr Pharma Inc 20220322 0 5.32 5.46 5.2 5.32 46500 5.32
LILA.US Liberty Latin America Ltd 20220322 0 9.88 10.18 9.88 10.12 295100 10.12 up down incorrect
LILAK.US Liberty Latin America Ltd 20220322 0 9.91 10.18 9.89 10.1 1454400 10.1 up up correct
LILM.US Lilium NV 20220322 0 3.31 3.66 3.3 3.51 1556100 3.51 up up correct
LILMW.US Lilium Equity Warrants 20220322 0 0.45 0.49 0.45 0.49 20500 0.49 up up correct
LINC.US Lincoln Educational Services Corporation 20220322 0 7.57 7.72 7.5 7.54 146200 7.54 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220322 0 13.76 14.46 13.76 14.42 251300 14.42 up up correct
LINK.US Interlink Electronics Inc 20220322 0 10.1 10.32 9.6121 10.32 8057 10.32 up up correct
LIONU.US Lionheart III Corp Unit 20220322 0 10.0327 10.07 10.018 10.018 9827 10.018 down down correct
LIQT.US LiqTech International Inc 20220322 0 4.96 5.04 4.7 4.72 78600 4.72 down down correct
LITE.US Lumentum Holdings Inc 20220322 0 93.17 95.98 93.1 94.15 559200 94.15 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220322 0 8.5 8.82 8.1 8.45 136800 8.45 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220322 0 9.692 9.692 9.692 9.692 0 9.692
LITTU.US Logistics Innovation Technologies Corp. Units 20220322 0 9.9 9.9 9.9 9.9 0 9.9
LIVE.US Live Ventures Incorporated 20220322 0 44.35 44.35 41.95 41.95 2800 41.95 down down correct
LIVN.US LivaNova PLC 20220322 0 78.3 80.19 78.27 79.81 346900 79.81 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20220322 0 1.59 1.59 1.29 1.35 92300 1.35 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220322 0 0.2006 0.25 0.2006 0.23 5387 0.23 up down incorrect
LIZI.US Lizhi Inc 20220322 0 2.01 2.14 1.95 2 1334500 2 down down correct
LJAQ.US LightJump Acquisition Corporation 20220322 0 9.91 9.92 9.91 9.92 18200 9.92 up up correct
LJAQU.US LightJump Acquisition Corporation 20220322 0 10 10.02 10 10.02 900 10.02 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220322 0 4.39 4.44 4.1 4.16 65400 4.16 down down correct
LKCO.US Luokung Technology Corp 20220322 0 0.609 0.617 0.587 0.59 1258200 0.59 down down correct
LKFN.US Lakeland Financial Corporation 20220322 0 78.14 79.04 77.5 77.63 141800 77.63 down down correct
LKQ.US LKQ Corporation 20220322 0 46.3 47.27 46.3 46.67 1766200 46.67 up up correct
LLL.US JX Luxventure Ltd 20220322 0 2 7.16 2 4.39 92218800 4.39 up up correct
LLNW.US Limelight Networks Inc 20220322 0 4.6 4.9 4.6 4.87 2014200 4.87 up down incorrect
LMACA.US Liberty Media Acquisition Corporation 20220322 0 9.93 9.95 9.92 9.94 155500 9.94 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220322 0 10.06 10.08 9.98 10.06 46900 10.06
LMACW.US Liberty Media Acquisition Corporation 20220322 0 0.7998 0.8 0.7201 0.75 15352 0.75 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20220322 0 10.11 10.11 10.11 10.11 0 10.11
LMAOU.US LMF Acquisition Opportunities Inc 20220322 0 10.4 10.4 10.4 10.4 0 10.4
LMAOW.US LMF Acquisition Opportunities Inc 20220322 0 0.19 0.19 0.18 0.1875 707 0.1875 down down correct
LMAT.US LeMaitre Vascular Inc 20220322 0 44.47 45.43 44.47 45.35 145400 45.35 up up correct
LMB.US Limbach Holdings Inc 20220322 0 6.57 7.04 6.374 6.96 24500 6.96 up up correct
LMDX.US LumiraDx Limited Common Shares 20220322 0 8.032 8.9 8.032 8.88 33600 8.88 up up correct
LMDXW.US LumiraDx Limited Warrant 20220322 0 1.0402 1.0402 1.0402 1.0402 112 1.0402
LMFA.US LM Funding America Inc 20220322 0 2.78 3 2.75 2.84 197000 2.84 up up correct
LMNL.US Liminal BioSciences Inc 20220322 0 0.93 0.97 0.91 0.97 75500 0.97 up up correct
LMNR.US Limoneira Company 20220322 0 13.32 13.65 13.18 13.55 52900 13.55 up up correct
LMPX.US LMP Automotive Holdings Inc 20220322 0 4.74 5.1 4.35 4.96 64700 4.96 up up correct
LMST.US Limestone Bancorp Inc 20220322 0 21.35 21.7 21.2 21.2 8100 21.2 down up incorrect
LNDC.US Landec Corporation 20220322 0 10.86 11.15 10.86 11.05 82600 11.05 up up correct
LNSR.US LENSAR Inc 20220322 0 7.11 7.37 6.92 7.28 15800 7.28 up up correct
LNT.US Alliant Energy Corporation 20220322 0 61.01 61.1 59.75 59.91 1558800 59.91 down down correct
LNTH.US Lantheus Holdings Inc 20220322 0 55.58 58.28 54.71 55.69 1705800 55.69 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220322 0 6.39 6.39 6.28 6.35 36000 6.35 down up incorrect
LOB.US Live Oak Bancshares Inc 20220322 0 54.12 55.43 53.36 54.6 627900 54.6 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220322 0 11.34 11.58 11.34 11.48 93500 11.48 up up correct
LOGC.US LogicBio Therapeutics Inc 20220322 0 0.71 0.74 0.71 0.71 245600 0.71
LOGI.US Logitech International S.A 20220322 0 73.44 74.47 73.17 74.11 665900 74.11 up up correct
LOOP.US Loop Industries Inc 20220322 0 8.51 9.015 8.51 9.01 47700 9.01 up up correct
LOPE.US Grand Canyon Education Inc 20220322 0 97.43 98.79 95.64 95.82 398800 95.82 down up incorrect
LOTZ.US CarLotz Inc 20220322 0 1.635 1.68 1.57 1.61 2285400 1.61 down down correct
LOTZW.US CarLotz Inc 20220322 0 0.36 0.37 0.3403 0.3599 26942 0.3599 down down correct
LOVE.US The Lovesac Company 20220322 0 45.97 47.99 45.97 46.68 211600 46.68 up up correct
LPCN.US Lipocine Inc 20220322 0 1.71 1.85 1.69 1.8 2735200 1.8 up down incorrect
LPLA.US LPL Financial Holdings Inc 20220322 0 183.16 188.45 181.45 186.38 608800 186.38 up up correct
LPRO.US Open Lending Corporation 20220322 0 18.92 20.23 18.66 19.98 728800 19.98 up down incorrect
LPSN.US LivePerson Inc 20220322 0 24.51 25.8 24.39 25.32 855800 25.32 up up correct
LPTH.US LightPath Technologies Inc 20220322 0 1.98 2.06 1.97 1.97 59600 1.97 down down correct
LPTX.US Leap Therapeutics Inc 20220322 0 1.76 1.88 1.73 1.86 712300 1.86 up up correct
LQDA.US Liquidia Corporation 20220322 0 7 7.14 6.97 7.04 475200 7.04 up up correct
LQDT.US Liquidity Services Inc 20220322 0 17.72 18.68 17.72 18.44 123200 18.44 up down incorrect
LRCX.US Lam Research Corporation 20220322 0 538 552.85 538 546.76 1066400 546.76 up up correct
LRFC.US Logan Ridge Finance Corp 20220322 0 23.27 23.58 22.86 23.08 14000 23.08 down down correct
LRMR.US Larimar Therapeutics Inc 20220322 0 4.248 4.3 3.92 4.17 101600 4.17 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20220322 0 15.12 15.15 15.12 15.15 600 15.15 up up correct
LSCC.US Lattice Semiconductor Corporation 20220322 0 61.54 62.8 60.89 61.72 709600 61.72 up up correct
LSEA.US Landsea Homes Corporation 20220322 0 8.91 9.15 8.8 8.99 144100 8.99 up up correct
LSEAW.US Landsea Homes Corporation 20220322 0 0.2351 0.24 0.2351 0.2356 83867 0.2356 up down incorrect
LSTR.US Landstar System Inc 20220322 0 158.92 160.23 158.07 159.33 160500 159.33 up up correct
LSXMA.US The Liberty SiriusXM Group 20220322 0 45.55 46.03 45.46 45.96 765100 45.96 up up correct
LSXMB.US The Liberty SiriusXM Group 20220322 0 45.1 45.1 45.1 45.1 0 45.1
LSXMK.US The Liberty SiriusXM Group 20220322 0 45.69 46.25 45.54 46.15 708800 46.15 up up correct
LTAFX.US Altst Strgs Fd A 20220322 0 6.49 6.49 6.49 6.49 0 6.49
LTBR.US Lightbridge Corporation 20220322 0 9.75 9.76 9.18 9.67 187900 9.67 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20220322 0 6.15 6.15 6.15 6.15 0 6.15
LTCH.US Latch Inc 20220322 0 4.38 4.56 4.34 4.43 925600 4.43 up up correct
LTCHW.US Latch Inc 20220322 0 0.8 0.8 0.8 0.8 0 0.8
LTIFX.US LTIFX 20220322 0 6.55 6.55 6.55 6.55 0 6.55
LTRN.US Lantern Pharma Inc 20220322 0 6.94 6.97 6.827 6.93 11000 6.93 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220322 0 1.86 2.03 1.86 1.99 536500 1.99 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220322 0 13.81 13.81 13.81 13.81 800 13.81
LTRX.US Lantronix Inc 20220322 0 6.81 6.93 6.73 6.77 113200 6.77 down down correct
LTRYW.US Lottery Com 20220322 0 0.6302 0.75 0.6302 0.7 82076 0.7 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220322 0 2.99 3.1 2.94 3.03 105600 3.03 up up correct
LULU.US Lululemon Athletica Inc 20220322 0 313.29 318.5 311.71 315.03 1181000 315.03 up up correct
LUMO.US Lumos Pharma Inc 20220322 0 9.7 10.01 9.43 10.01 19100 10.01 up up correct
LUNA.US Luna Innovations Incorporated 20220322 0 7.67 7.73 7.46 7.51 139300 7.51 down up incorrect
LUNG.US Pulmonx Corporation 20220322 0 23.68 24.73 23.14 24.4 416100 24.4 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220322 0 9.83 9.84 9.82 9.83 4700 9.83
LUXAU.US Lux Health Tech Acquisition Corp 20220322 0 9.91 9.945 9.9 9.945 3300 9.945 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20220322 0 0.4098 0.4098 0.4098 0.4098 504 0.4098
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220322 0 10.16 10.16 10.16 10.16 0 10.16
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220322 0 6.1 6.1 5.71 5.83 167800 5.83 down down correct
LVO.US LiveOne Inc 20220322 0 0.746 0.794 0.733 0.748 566800 0.748 up up correct
LVOX.US LiveVox Holding Inc 20220322 0 2.97 3.28 2.92 3.17 497800 3.17 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20220322 0 3.35 3.35 3.35 3.35 0 3.35
LVOXW.US LiveVox Holding Inc 20220322 0 0.235 0.25 0.2151 0.2394 1097376 0.2394 up up correct
LVRA.US Levere Holdings Corp 20220322 0 9.75 9.75 9.75 9.75 300 9.75
LVRAU.US Levere Holdings Corp 20220322 0 9.85 9.85 9.85 9.85 0 9.85
LVRAW.US Levere Holdings Corp 20220322 0 0.255 0.3099 0.21 0.28 12290 0.28 up up correct
LVTX.US Lava Therapeutics B.V 20220322 0 4.89 4.9 4.7 4.7 8200 4.7 down down correct
LWAY.US Lifeway Foods Inc 20220322 0 8.4 8.4 7.56 8.25 15700 8.25 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220322 0 9.73 10.1 9.24 9.32 1447600 9.32 down up incorrect
LX.US LexinFintech Holdings Ltd 20220322 0 3.14 3.27 3.11 3.18 2577700 3.18 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20220322 0 4.29 4.29 4.29 4.29 9 4.29
LXRX.US Lexicon Pharmaceuticals Inc 20220322 0 2.16 2.2 2.13 2.17 529200 2.17 up down incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20220322 0 5.15 5.44 5.05 5.34 2773300 5.34 up down incorrect
LYFT.US Lyft Inc 20220322 0 37.14 38.611 36.87 38.25 4818500 38.25 up down incorrect
LYL.US Dragon Victory International Limited 20220322 0 1.06 1.19 1.04 1.06 176700 1.06
LYLT.US Loyalty Ventures Inc 20220322 0 20.01 20.24 19.08 19.11 171164 19.11 down down correct
LYRA.US Lyra Therapeutics Inc 20220322 0 4.68 4.99 4.49 4.88 29000 4.88 up up correct
LYTS.US LSI Industries Inc 20220322 0 6.33 6.55 6.27 6.38 26000 6.38 up up correct
LZ.US LegalZoom.com Inc 20220322 0 15.23 15.49 14.29 14.36 2411600 14.36 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220322 0 10.0782 10.25 10.0782 10.246 2150 10.246 up up correct
MACA.US Moringa Acquisition Corp 20220322 0 9.77 9.77 9.77 9.77 2800 9.77
MACAU.US Moringa Acquisition Corp 20220322 0 9.84 9.84 9.84 9.84 0 9.84
MACAW.US Moringa Acquisition Corp 20220322 0 0.2699 0.3 0.2031 0.2455 27604 0.2455 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20220322 0 6.32 6.6 6.05 6.43 21600 6.43 up down incorrect
MACU.US Mallard Acquisition Corp 20220322 0 10.07 10.07 10.07 10.07 17 10.07
MACUU.US Mallard Acquisition Corp 20220322 0 10.18 10.18 10.18 10.18 0 10.18
MACUW.US Mallard Acquisition Corp 20220322 0 0.07 0.07 0.0688 0.0698 120922 0.0698 down down correct
MANH.US Manhattan Associates Inc 20220322 0 142.52 146.05 140.98 145.29 354900 145.29 up down incorrect
MANT.US ManTech International Corporation 20220322 0 86.8 87.96 85.56 86.83 183400 86.83 up up correct
MAPS.US WM Technology Inc 20220322 0 6.77 7.52 6.67 7.4 1447400 7.4 up up correct
MAPSW.US WM Technology Inc 20220322 0 1.51 2.24 1.509 2.21 166763 2.21 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220322 0 10.11 10.11 10.11 10.11 1000 10.11
MAQCU.US Maquia Capital Acquisition Corporation 20220322 0 10.24 10.24 10.24 10.24 20 10.24
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220322 0 0.1702 0.1702 0.1702 0.1702 10000 0.1702
MAR.US Marriott International Inc 20220322 0 171.67 172.88 169.98 170.57 2004100 170.57 down down correct
MARA.US Marathon Digital Holdings Inc 20220322 0 28.93 30.96 28.8 29.44 13227200 29.44 up up correct
MARK.US Remark Holdings Inc 20220322 0 0.75 0.84 0.75 0.82 1268300 0.82 up up correct
MARPS.US Marine Petroleum Trust 20220322 0 13.01 14 12 12.31 209900 12.31 down down correct
MASI.US Masimo Corporation 20220322 0 158.62 163.31 157.31 159.88 402600 159.88 up up correct
MASS.US 908 Devices Inc 20220322 0 18.25 20.07 18.24 19.42 227500 19.42 up up correct
MAT.US Mattel Inc 20220322 0 23.77 24.19 23.73 24.11 2246300 24.11 up up correct
MATW.US Matthews International Corporation 20220322 0 34.08 34.27 33.17 33.23 101200 33.23 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220322 0 13.67 14.45 13.58 14.03 469400 14.03 up up correct
MAYS.US J.W. Mays Inc 20220322 0 40 42.23 38.5 41.65 4000 41.65 up up correct
MBCN.US Middlefield Banc Corp 20220322 0 24.6 25.3 24.3 24.3 10900 24.3 down down correct
MBII.US Marrone Bio Innovations Inc 20220322 0 1.15 1.15 1.11 1.11 1179400 1.11 down down correct
MBIN.US Merchants Bancorp 20220322 0 28.7 28.87 28.363 28.69 61400 28.69 down down correct
MBINN.US Merchants Bancorp 20220322 0 25 25.12 24.83 25.096 8800 25.096 up down incorrect
MBINO.US Merchants Bancorp 20220322 0 25.05 25.35 25.05 25.228 5000 25.228 up up correct
MBINP.US Merchants Bancorp 20220322 0 26.635 26.99 26.55 26.88 5100 26.88 up up correct
MBIO.US Mustang Bio Inc 20220322 0 0.9 1.09 0.89 1.03 2101300 1.03 up down incorrect
MBNKP.US Medallion Bank 20220322 0 25.75 25.75 25.601 25.75 2800 25.75
MBOT.US Microbot Medical Inc 20220322 0 5.51 5.7 5.45 5.5 20600 5.5 down down correct
MBRX.US Moleculin Biotech Inc 20220322 0 1.55 1.589 1.4941 1.55 85476 1.55
MBTC.US Nocturne Acquisition Corporation 20220322 0 10.04 10.04 10.04 10.04 2 10.04
MBTCR.US Nocturne Acquisition Corporation 20220322 0 0.2106 0.2254 0.2106 0.2254 1543 0.2254 up up correct
MBTCU.US Nocturne Acquisition Corporation 20220322 0 10.55 10.55 10.55 10.55 100 10.55
MBUU.US Malibu Boats Inc 20220322 0 61.75 63.13 61.42 62.01 86900 62.01 up down incorrect
MBWM.US Mercantile Bank Corporation 20220322 0 37.21 37.89 36.81 37.03 36800 37.03 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220322 0 10.2 10.2 10.2 10.2 10501 10.2
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220322 0 9.9 9.92 9.85 9.87 1300 9.87 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20220322 0 10.36 10.36 10.36 10.36 0 10.36
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220322 0 10.08 10.08 10.08 10.08 0 10.08
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220322 0 9.9 9.9 9.9 9.9 100 9.9
MCBC.US Macatawa Bank Corporation 20220322 0 9.29 9.36 9.2 9.26 40500 9.26 down down correct
MCBS.US MetroCity Bankshares Inc 20220322 0 24.45 25.03 24.37 24.61 26100 24.61 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20220322 0 26.24 26.86 26.125 26.49 56800 26.49 up up correct
MCHP.US Microchip Technology Incorporated 20220322 0 76.48 77.69 76.15 76.39 3803700 76.39 down down correct
MCHX.US Marchex Inc 20220322 0 2.33 2.43 2.26 2.32 44400 2.32 down down correct
MCMJ.US Merida Merger Corp. I 20220322 0 10.09 10.09 9.15 9.41 136207 9.41 down down correct
MCMJW.US Merida Merger Corp. I 20220322 0 1.2 1.2707 1.1801 1.23 28259 1.23 up up correct
MCRB.US Seres Therapeutics Inc 20220322 0 7.28 7.59 7.2 7.54 599744 7.54 up up correct
MCRI.US Monarch Casino & Resort Inc 20220322 0 85.37 86.57 84.11 85.14 124800 85.14 down down correct
MDB.US MongoDB Inc 20220322 0 387.06 414.975 387.06 405.77 1229900 405.77 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220322 0 94.65 100 94.65 99.16 133200 99.16 up up correct
MDGS.US Medigus Ltd 20220322 0 1.11 1.18 1.095 1.15 219100 1.15 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220322 0 0.36 0.36 0.35 0.35 5000 0.35 down down correct
MDIA.US MediaCo Holding Inc 20220322 0 4.514 4.514 4.42 4.49 2000 4.49 down down correct
MDJH.US MDJM Ltd 20220322 0 2.04 2.46 2.04 2.31 443500 2.31 up up correct
MDLZ.US Mondelez International Inc 20220322 0 61.68 61.83 60.87 61.57 7529800 61.57 down down correct
MDNA.US Medicenna Therapeutics Corp 20220322 0 1.35 1.37 1.32 1.345 132100 1.345 down down correct
MDRR.US Medalist Diversified REIT Inc 20220322 0 1.06 1.1 1.06 1.06 134700 1.06
MDRRP.US Medalist Diversified REIT Inc 20220322 0 20.275 20.275 20.275 20.275 100 20.275
MDRX.US Allscripts Healthcare Solutions Inc 20220322 0 22.18 22.66 22.15 22.22 1156200 22.22 up up correct
MDVL.US Medavail Holdings Inc 20220322 0 1.01 1.11 1.01 1.09 27800 1.09 up up correct
MDWD.US MediWound Ltd 20220322 0 1.9 2.028 1.9 1.94 95100 1.94 up up correct
MDWT.US Midwest Holding Inc 20220322 0 21.76 24.19 21.76 21.76 60300 21.76
MDXG.US MiMedx Group Inc 20220322 0 4.78 4.93 4.78 4.88 403129 4.88 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20220322 0 8.44 8.44 8.151 8.151 1800 8.151 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220322 0 3.6 3.93 3.58 3.83 6863400 3.83 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220322 0 9.82 9.82 9.82 9.82 3 9.82
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220322 0 10.005 10.005 10.005 10.005 0 10.005
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220322 0 0.35 0.3895 0.33 0.33 14200 0.33 down down correct
MEDP.US Medpace Holdings Inc 20220322 0 163.4 167.99 162.62 166.23 166900 166.23 up up correct
MEDS.US TRxADE HEALTH Inc 20220322 0 2.26 2.31 2.146 2.29 88200 2.29 up up correct
MEIP.US MEI Pharma Inc 20220322 0 1.82 1.84 1.78 1.84 683975 1.84 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220322 0 10.24 10.46 10.185 10.25 23700 10.25 up up correct
MELI.US MercadoLibre Inc 20220322 0 1154.72 1222.12 1154.72 1215.0699 604500 1215.0699 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220322 0 10.02 10.02 10.02 10.02 0 10.02
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220322 0 10.09 10.09 10.09 10.09 0 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220322 0 0.175 0.175 0.17 0.17 1316 0.17 down down correct
MEOH.US Methanex Corporation 20220322 0 56.01 56.28 54.67 55.49 351300 55.49 down up incorrect
MERC.US Mercer International Inc 20220322 0 14.67 14.75 14.19 14.19 165000 14.19 down down correct
MESA.US Mesa Air Group Inc 20220322 0 4.29 4.4 4.23 4.39 309400 4.39 up up correct
MESO.US Mesoblast Limited 20220322 0 4.36 4.51 4.36 4.48 58000 4.48 up up correct
METC.US Ramaco Resources Inc 20220322 0 17.49 17.49 15.5 15.81 1271700 15.81 down up incorrect
METCL.US METCL 20220322 0 26.8 26.95 26.78 26.95 800 26.95 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20220322 0 0.18 0.19 0.18 0.18 19798600 0.18
METXW.US Meten EdtechX Education Group Ltd 20220322 0 0.1028 0.1175 0.1028 0.1104 1624 0.1104 up up correct
MF.US Missfresh Limited American Depositary Shares 20220322 0 1.52 1.56 1.44 1.49 1036800 1.49 down down correct
MFH.US Mercurity Fintech Holding Inc 20220322 0 2.08 2.19 1.98 2.1 342500 2.1 up up correct
MFIN.US Medallion Financial Corp 20220322 0 9.66 9.9 9.33 9.38 151300 9.38 down down correct
MGEE.US MGE Energy Inc 20220322 0 78.87 78.87 76.24 76.7 130000 76.7 down down correct
MGI.US MoneyGram International Inc 20220322 0 10.56 10.61 10.55 10.6 2805100 10.6 up up correct
MGIC.US Magic Software Enterprises Ltd 20220322 0 18.52 18.69 18.42 18.55 14400 18.334 up up correct
MGNI.US Magnite Inc 20220322 0 13.31 14 13.27 13.53 1804900 13.53 up up correct
MGNX.US MacroGenics Inc 20220322 0 8.77 9.17 8.73 9.14 379300 9.14 up down incorrect
MGPI.US MGP Ingredients Inc 20220322 0 83.11 83.75 81.57 83.28 44500 83.28 up up correct
MGRC.US McGrath RentCorp 20220322 0 85.77 86.52 84.75 85 54400 85 down down correct
MGTA.US Magenta Therapeutics Inc 20220322 0 3.39 3.5 3.31 3.4 293400 3.4 up down incorrect
MGTX.US MeiraGTx Holdings plc 20220322 0 14.14 14.29 13.91 14.02 125600 14.02 down down correct
MGYR.US Magyar Bancorp Inc 20220322 0 12.06 12.22 12.06 12.22 2147 12.22 up up correct
MHLD.US Maiden Holdings Ltd 20220322 0 2.49 2.51 2.43 2.51 73000 2.51 up up correct
MICT.US MICT Inc 20220322 0 0.63 0.645 0.611 0.633 507900 0.633 up down incorrect
MIDD.US The Middleby Corporation 20220322 0 170.92 175.34 169.47 173.21 550562 173.21 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220322 0 4.88 4.88 4.29 4.46 252600 4.46 down down correct
MILE.US Metromile Inc 20220322 0 1.24 1.39 1.22 1.35 1934100 1.35 up up correct
MILEW.US Metromile Inc 20220322 0 0.1226 0.1399 0.12 0.12 1404 0.12 down up incorrect
MIME.US Mimecast Limited 20220322 0 79.32 79.485 79.265 79.37 962700 79.37 up up correct
MIND.US MIND Technology Inc 20220322 0 1.16 1.25 1.16 1.25 102900 1.25 up down incorrect
MINDP.US MIND Technology Inc 20220322 0 16.55 16.956 16.55 16.61 5300 16.61 up up correct
MINM.US Minim Inc. Common Stock 20220322 0 0.95 1.05 0.93 0.98 263000 0.98 up down incorrect
MIR.US WT 20220322 0 1.77 1.82 1.69 1.7846 42242 1.7846 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20220322 0 22.27 23.66 22.25 23.57 84500 23.57 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220322 0 2.38 2.85 2.32 2.45 469000 2.45 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220322 0 5.49 5.89 5.49 5.86 37000 5.86 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220322 0 9.84 9.84 9.84 9.84 300 9.84
MITAU.US Coliseum Acquisition Corp. Unit 20220322 0 9.76 9.82 9.76 9.82 500 9.82 up up correct
MITC.US MeaTech 3D Ltd 20220322 0 5.41 5.41 4.936 4.96 36300 4.96 down up incorrect
MITK.US Mitek Systems Inc 20220322 0 14.2 14.61 14.19 14.57 277900 14.57 up up correct
MITO.US Stealth BioTherapeutics Corp 20220322 0 0.7 0.7 0.64 0.668 967900 0.668 down down correct
MKD.US Molecular Data Inc 20220322 0 0.22 0.239 0.219 0.223 10432600 0.223 up up correct
MKSI.US MKS Instruments Inc 20220322 0 154.23 156.29 151.53 152.54 371900 152.54 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20220322 0 5.18 5.27 5.03 5.11 280100 5.11 down down correct
MKTWW.US MarketWise Inc. Warrant 20220322 0 0.7499 0.75 0.69 0.728 55110 0.728 down down correct
MKTX.US MarketAxess Holdings Inc 20220322 0 348.73 355.25 342.72 352.45 369800 352.45 up up correct
MLAB.US Mesa Laboratories Inc 20220322 0 266.22 266.22 259.13 259.32 15300 259.32 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20220322 0 10.09 10.09 10.09 10.09 600 10.09
MLACU.US Malacca Straits Acquisition Company Limited 20220322 0 10.13 10.13 10.13 10.13 0 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220322 0 0.13 0.2194 0.1201 0.2194 1499 0.2194 up up correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220322 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220322 0 7.96 8.54 7.96 8.38 4528900 8.38 up up correct
MLKN.US MillerKnoll Inc 20220322 0 34.16 34.65 33.5 33.69 284359 33.69 down down correct
MLVF.US Malvern Bancorp Inc 20220322 0 16.96 16.97 16.8 16.8 32900 16.8 down down correct
MMAT.US Meta Materials Inc 20220322 0 1.89 1.95 1.82 1.94 4647600 1.94 up up correct
MMLP.US Martin Midstream Partners L.P 20220322 0 4.3 4.37 4.26 4.3 127000 4.3
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220322 0 1.84 1.89 1.785 1.87 79900 1.87 up down incorrect
MMSI.US Merit Medical Systems Inc 20220322 0 64.54 65.14 63.99 64.22 275900 64.22 down down correct
MMYT.US MakeMyTrip Limited 20220322 0 25.4 26.75 25.35 26.52 264500 26.52 up up correct
MNDO.US MIND C.T.I. Ltd 20220322 0 3.12 3.22 3.09 3.22 208100 2.96 up up correct
MNDT.US Mandiant Inc. 20220322 0 22.34 22.44 22.23 22.23 9513700 22.23 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20220322 0 172.78 192.22 171.34 177.38 872900 177.38 up up correct
MNKD.US MannKind Corporation 20220322 0 3.52 3.66 3.49 3.64 2542900 3.64 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20220322 0 1.16 1.23 1.16 1.23 2379200 1.23 up up correct
MNOV.US MediciNova Inc 20220322 0 2.57 2.63 2.53 2.59 36800 2.59 up down incorrect
MNPR.US Monopar Therapeutics Inc 20220322 0 2.731 2.75 2.49 2.65 14500 2.65 down down correct
MNRO.US Monro Inc 20220322 0 44.25 45.18 43.51 44.29 510200 44.29 up up correct
MNSB.US MainStreet Bancshares Inc 20220322 0 24.72 25 24.44 24.9 4100 24.9 up up correct
MNSBP.US MainStreet Bancshares Inc 20220322 0 26 26.09 25.825 25.825 4400 25.825 down up incorrect
MNST.US Monster Beverage Corporation 20220322 0 79.44 81.75 79.44 81.3 3542300 81.3 up up correct
MNTK.US Montauk Renewables Inc 20220322 0 11.31 11.63 11.15 11.22 222100 11.22 down down correct
MNTS.US Momentus Inc 20220322 0 2.59 2.87 2.54 2.79 1234300 2.79 up up correct
MNTSW.US Momentus Inc 20220322 0 0.5199 0.5199 0.37 0.394 5172 0.394 down down correct
MNTV.US Momentive Global Inc 20220322 0 16.16 17.22 16.12 17.01 3209200 17.01 up down incorrect
MNTX.US Manitex International Inc 20220322 0 7.75 8 7.58 7.74 21800 7.74 down down correct
MODV.US ModivCare Inc 20220322 0 110.24 114.39 109.74 113.84 95800 113.84 up up correct
MOFG.US MidWestOne Financial Group Inc 20220322 0 33 33.17 32.86 33.05 20500 33.05 up down incorrect
MOGO.US Mogo Inc 20220322 0 2.4 2.499 2.36 2.43 321300 2.43 up down incorrect
MOHO.US ECMOHO Limited 20220322 0 0.28 0.295 0.28 0.283 2555500 0.283 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220322 0 20.25 20.84 20.116 20.84 5300 20.84 up up correct
MOMO.US Momo Inc 20220322 0 7.315 7.72 7.08 7.53 3249600 7.53 up up correct
MON.US Monument Circle Acquisition Corp 20220322 0 9.76 9.76 9.76 9.76 7 9.76
MONCU.US Monument Circle Acquisition Corp 20220322 0 9.86 9.86 9.86 9.86 700 9.86
MONCW.US Monument Circle Acquisition Corporation 20220322 0 0.25 0.25 0.25 0.25 10 0.25
MOR.US MorphoSys AG 20220322 0 6.37 6.46 6.3 6.45 124400 6.45 up up correct
MORF.US Morphic Holding Inc 20220322 0 43.61 44.035 41.56 43.6 222700 43.6 down down correct
MORN.US Morningstar Inc 20220322 0 281.66 286.61 279.25 279.6 113900 279.6 down down correct
MOTS.US Motus GI Holdings Inc 20220322 0 0.376 0.408 0.37 0.401 454300 0.401 up up correct
MOVE.US Movano Inc 20220322 0 2.57 2.855 2.52 2.59 14600 2.59 up up correct
MOXC.US Moxian Inc 20220322 0 1.72 1.78 1.65 1.73 86500 1.73 up up correct
MPAA.US Motorcar Parts of America Inc 20220322 0 18 18.14 17.77 17.99 54700 17.99 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20220322 0 0.25 0.25 0.25 0.25 220 0.25
MPACW.US Model Performance Acquisition Corp. Warrant 20220322 0 0.12 0.12 0.12 0.12 615 0.12
MPB.US Mid Penn Bancorp Inc 20220322 0 27.06 27.73 27.06 27.67 7900 27.67 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220322 0 10.03 10.03 10.03 10.03 26 10.03
MPWR.US Monolithic Power Systems Inc 20220322 0 466.34 481.08 461.72 470.15 496400 470.15 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220322 0 10.89 11.63 10.315 11.36 12406200 11.36 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20220322 0 2.09 2.15 2.06 2.15 59400 2.15 up up correct
MRAM.US Everspin Technologies Inc 20220322 0 9.07 9.28 8.92 9.01 82000 9.01 down down correct
MRBK.US Meridian Corporation 20220322 0 33.2 33.825 31.2 32.47 109100 32.47 down up incorrect
MRCC.US Monroe Capital Corporation 20220322 0 10.63 10.729 10.451 10.64 65300 10.64 up up correct
MRCY.US Mercury Systems Inc 20220322 0 65.18 66.77 64.99 66.1 332000 66.1 up up correct
MREO.US Mereo BioPharma Group plc 20220322 0 1.23 1.23 1.19 1.2 225600 1.2 down down correct
MRIN.US Marin Software Incorporated 20220322 0 3 3.1 2.82 2.95 1146900 2.95 down down correct
MRKR.US Marker Therapeutics Inc 20220322 0 0.42 0.49 0.42 0.49 1543500 0.49 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20220322 0 7.8 8.157 7.8 8.157 1000 8.157 up up correct
MRNA.US Moderna Inc 20220322 0 175.38 188 168.18 186.72 8568000 186.72 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20220322 0 9.25 9.98 9.051 9.89 647500 9.89 up up correct
MRSN.US Mersana Therapeutics Inc 20220322 0 4.01 4.21 4 4.16 1101500 4.16 up up correct
MRTN.US Marten Transport Ltd 20220322 0 19.46 19.62 19.06 19.3 475600 19.3 down down correct
MRTX.US Mirati Therapeutics Inc 20220322 0 83.09 86.3 82.7 85.49 338900 85.49 up up correct
MRUS.US Merus N.V 20220322 0 27.23 28.14 26.51 27.26 76000 27.26 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220322 0 38.44 39.58 38.385 38.84 2768000 38.84 up up correct
MRVL.US Marvell Technology Inc 20220322 0 70.42 72.84 70.33 71.38 6645500 71.38 up down incorrect
MS.US PO 20220322 0 20.92 20.92 20.13 20.72 338568 20.72 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220322 0 9.77 9.77 9.77 9.77 17 9.77
MSACW.US Medicus Sciences Acquisition Corp 20220322 0 0.2947 0.2947 0.2946 0.2946 2000 0.2946 down down correct
MSBI.US Midland States Bancorp Inc 20220322 0 29.66 30 29.45 29.8 42400 29.8 up up correct
MSDA.US MSD Acquisition Corp 20220322 0 9.78 9.78 9.77 9.77 6300 9.77 down down correct
MSDAU.US MSD Acquisition Corp 20220322 0 9.915 9.915 9.88 9.9 13100 9.9 down down correct
MSDAW.US MSD Acquisition Corp 20220322 0 0.6746 0.8345 0.6746 0.715 95 0.715 up up correct
MSEX.US Middlesex Water Company 20220322 0 104.06 104.39 101.9 102.16 51900 102.16 down down correct
MSFIX.US The Multi 20220322 0 11.96 11.96 11.96 11.96 0 11.96
MSFT.US Microsoft Corporation 20220322 0 299.8 305 298.77 304.06 27599689 304.06 up up correct
MSGM.US Motorsport Games Inc 20220322 0 1.5 1.67 1.44 1.64 200100 1.64 up up correct
MSTR.US MicroStrategy Incorporated 20220322 0 450.16 467.7 448.83 459.95 434400 459.95 up up correct
MSVB.US Mid 20220322 0 14.66 14.66 14.66 14.66 200 14.66
MTAC.US MedTech Acquisition Corporation 20220322 0 9.79 9.79 9.77 9.79 279600 9.79
MTACU.US MedTech Acquisition Corporation 20220322 0 9.89 9.89 9.875 9.875 200 9.875 down down correct
MTACW.US MedTech Acquisition Corporation 20220322 0 0.2599 0.2599 0.2599 0.2599 3918 0.2599
MTBC.US CareCloud Inc 20220322 0 4.78 4.95 4.78 4.86 76400 4.86 up up correct
MTBCP.US CareCloud Inc 20220322 0 26.34 26.96 26.319 26.74 16700 26.74 up down incorrect
MTC.US Mmtec Inc 20220322 0 0.62 0.63 0.602 0.603 131400 0.603 down down correct
MTCH.US Match Group Inc 20220322 0 100.03 105.86 99.8 104.31 2764600 104.31 up up correct
MTCR.US Metacrine Inc 20220322 0 0.52 0.598 0.51 0.56 2421600 0.56 up down incorrect
MTEM.US Molecular Templates Inc 20220322 0 2.49 2.62 2.48 2.57 119000 2.57 up up correct
MTEX.US Mannatech Incorporated 20220322 0 34.5 35.56 33.85 34 11900 34 down down correct
MTLS.US Materialise NV 20220322 0 19.82 20.83 19.82 20.37 168400 20.37 up up correct
MTP.US Midatech Pharma plc 20220322 0 0.9 0.9 0.846 0.885 23400 0.885 down down correct
MTRX.US Matrix Service Company 20220322 0 8.64 8.86 8.63 8.73 248100 8.73 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220322 0 9.95 9.95 9.95 9.95 35 9.95
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220322 0 10.155 10.155 10.155 10.155 100 10.155
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220322 0 0.23 0.23 0.23 0.23 500 0.23
MTSI.US MACOM Technology Solutions Holdings Inc 20220322 0 61.73 62.37 60.89 61.99 343800 61.99 up up correct
MTTR.US Matterport Inc 20220322 0 8.09 8.715 8.08 8.32 8557900 8.32 up down incorrect
MU.US Micron Technology Inc 20220322 0 77.7 79.73 77.51 79.12 16768000 79.12 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220322 0 10.023 10.024 10.01 10.01 11200 10.01 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20220322 0 10.18 10.18 10.18 10.18 0 10.18
MUDSW.US Mudrick Capital Acquisition Corporation II 20220322 0 0.36 0.4031 0.36 0.38 45156 0.38 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220322 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220322 0 2.99 3.6 2.83 3.31 262435700 3.31 up up correct
MVBF.US MVB Financial Corp 20220322 0 41.02 41.02 40.5 40.7 7800 40.7 down down correct
MVIS.US MicroVision Inc 20220322 0 4.52 4.76 4.5 4.73 2536400 4.73 up up correct
MVST.US Microvast Holdings Inc 20220322 0 6.92 7.49 6.92 7.21 1368300 7.21 up up correct
MVSTW.US Microvast Holdings Inc 20220322 0 1.48 1.65 1.48 1.61 47340 1.61 up up correct
MXCT.US MaxCyte Inc. 20220322 0 6.67 6.99 6.505 6.9 565600 6.9 up down incorrect
MYFW.US First Western Financial Inc 20220322 0 31.8 32.1 31.57 31.67 26800 31.67 down down correct
MYGN.US Myriad Genetics Inc 20220322 0 25.51 26.52 25.28 25.99 450300 25.99 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220322 0 3.69 3.8 3.5 3.59 135100 3.59 down down correct
MYNA.US Mynaric AG American Depository Shares 20220322 0 10.85 10.85 10.38 10.63 53100 10.63 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220322 0 16.97 17.112 15.17 16.12 56100 16.12 down down correct
MYPS.US Playstudios Inc 20220322 0 4.61 4.84 4.57 4.71 658900 4.71 up down incorrect
MYPSW.US MYPSW 20220322 0 0.8 0.85 0.78 0.846 37200 0.846 up up correct
MYRG.US MYR Group Inc 20220322 0 101.92 102 100.41 101.7 60300 101.7 down down correct
MYSZ.US My Size Inc 20220322 0 0.36 0.36 0.328 0.348 409100 0.348 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220322 0 9.82 9.83 9.81 9.83 66700 9.83 up up correct
NAACU.US North Atlantic Acquisition Corporation 20220322 0 9.89 9.895 9.89 9.895 4300 9.895 up up correct
NAACW.US North Atlantic Acquisition Corporation 20220322 0 0.29 0.3 0.29 0.2905 1060 0.2905 up down incorrect
NAII.US Natural Alternatives International Inc 20220322 0 11.23 11.43 11.06 11.43 7100 11.43 up up correct
NAOV.US NanoVibronix Inc 20220322 0 0.887 0.905 0.85 0.9 187300 0.9 up down incorrect
NARI.US Inari Medical Inc 20220322 0 85.28 88.47 84.52 86.17 476500 86.17 up up correct
NATH.US Nathan's Famous Inc 20220322 0 58.28 58.95 56.51 56.7 16300 56.7 down down correct
NATI.US National Instruments Corporation 20220322 0 40.24 40.95 40.24 40.53 356000 40.53 up up correct
NATR.US Nature's Sunshine Products Inc 20220322 0 17.48 17.52 17.28 17.37 30900 17.37 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20220322 0 4.23 4.32 4.13 4.29 523600 4.29 up up correct
NAVI.US Navient Corporation 20220322 0 17.42 17.71 17.22 17.28 2107700 17.28 down up incorrect
NBEV.US NewAge Inc 20220322 0 0.56 0.58 0.552 0.564 1189700 0.564 up up correct
NBIX.US Neurocrine Biosciences Inc 20220322 0 94.2 95.87 93.23 94.81 593100 94.81 up down incorrect
NBN.US Northeast Bank 20220322 0 35.34 35.52 33.99 34.25 85500 34.25 down down correct
NBRV.US Nabriva Therapeutics plc 20220322 0 0.448 0.449 0.431 0.446 285800 0.446 down down correct
NBSE.US NeuBase Therapeutics Inc 20220322 0 1.84 1.975 1.8 1.95 99253 1.95 up up correct
NBST.US Newbury Street Acquisition Corporation 20220322 0 9.75 9.75 9.75 9.75 0 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220322 0 9.85 9.85 9.85 9.85 0 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220322 0 0.2371 0.2624 0.237 0.2624 1198 0.2624 up up correct
NBTB.US NBT Bancorp Inc 20220322 0 38.14 38.56 37.82 37.98 115400 37.98 down down correct
NBTX.US Nanobiotix S.A 20220322 0 7.02 7.36 7.02 7.19 1100 7.19 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20220322 0 10.09 10.14 10.09 10.11 5408 10.11 up up correct
NCBS.US Nicolet Bankshares Inc 20220322 0 95.45 96.5 94.88 94.88 25900 94.88 down down correct
NCMI.US National CineMedia Inc 20220322 0 2.42 2.54 2.39 2.52 613200 2.52 up down incorrect
NCNA.US NuCana plc 20220322 0 0.984 1.029 0.94 1.01 472600 1.01 up down incorrect
NCNO.US nCino Inc 20220322 0 42.68 45.41 42.56 44.84 931600 44.84 up up correct
NCSM.US NCS Multistage Holdings Inc 20220322 0 53.41 56.96 51.62 54.218 9300 54.218 up up correct
NCTY.US The9 Limited 20220322 0 3.49 3.74 3.46 3.49 570500 3.49
NDAC.US NightDragon Acquisition Corp 20220322 0 9.77 9.77 9.74 9.743 5200 9.743 down down correct
NDACU.US NightDragon Acquisition Corp 20220322 0 9.86 9.86 9.86 9.86 300 9.86
NDACW.US NightDragon Acquisition Corp 20220322 0 0.48 0.7299 0.48 0.52 14510 0.52 up up correct
NDAQ.US Nasdaq Inc 20220322 0 178 178.43 175.94 177.51 688000 177.51 down down correct
NDLS.US Noodles & Company 20220322 0 6.17 6.41 6.16 6.39 209794 6.39 up up correct
NDRA.US ENDRA Life Sciences Inc 20220322 0 0.388 0.398 0.371 0.38 377600 0.38 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220322 0 0.02 0.0305 0.0199 0.028 124628 0.028 up up correct
NDSN.US Nordson Corporation 20220322 0 230.38 231.94 228.74 230.38 179100 230.38
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220322 0 12.01 12.16 11.88 12.16 9000 12.16 up up correct
NEE.US PQ 20220322 0 51.39 52.02 51.3251 51.92 16206 51.92 up up correct
NEGG.US Newegg Commerce Inc 20220322 0 5.39 6.56 5.33 5.78 3902700 5.78 up up correct
NEO.US NeoGenomics Inc 20220322 0 17.25 18.03 17.21 17.61 645800 17.61 up down incorrect
NEOG.US Neogen Corporation 20220322 0 34.87 35.49 34.51 34.97 470700 34.97 up up correct
NEON.US Neonode Inc 20220322 0 6.23 6.55 5.79 5.89 65800 5.89 down down correct
NEPH.US Nephros Inc 20220322 0 4.22 4.61 4.22 4.5 19600 4.5 up up correct
NEPT.US Neptune Wellness Solutions Inc 20220322 0 0.26 0.28 0.26 0.27 1381800 0.27 up up correct
NERV.US Minerva Neurosciences Inc 20220322 0 0.806 0.825 0.77 0.795 137400 0.795 down down correct
NESR.US National Energy Services Reunited Corp 20220322 0 8.81 8.81 8.43 8.55 141800 8.55 down down correct
NEWT.US Newtek Business Services Corp 20220322 0 26.69 26.96 26.63 26.9 175400 26.9 up up correct
NEXI.US NexImmune Inc 20220322 0 2.19 2.69 2.12 2.65 285100 2.65 up up correct
NEXT.US NextDecade Corporation 20220322 0 3.9 3.92 3.68 3.88 287400 3.88 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220322 0 14.99 15.16 14.77 14.98 110300 14.98 down down correct
NFE.US New Fortress Energy Inc 20220322 0 32.57 33.535 32.35 33.05 677200 33.05 up up correct
NFLX.US Netflix Inc 20220322 0 371.14 386.66 366.76 382.92 4242800 382.92 up up correct
NFYS.US UN 20220322 0 9.78 9.78 9.78 9.78 0 9.78
NGM.US NGM Biopharmaceuticals Inc 20220322 0 15.03 16.57 15.03 16.28 165300 16.28 up up correct
NGMS.US NeoGames S.A 20220322 0 14.17 14.95 14.12 14.72 187700 14.72 up up correct
NH.US NantHealth Inc 20220322 0 0.83 0.83 0.77 0.786 102000 0.786 down down correct
NHTC.US Natural Health Trends Corp 20220322 0 7.01 7.06 7 7.04 12400 7.04 up up correct
NICE.US NICE Ltd 20220322 0 220.3 226.19 218.86 221.8 185100 221.8 up up correct
NICHX.US NICHX 20220322 0 28.43 28.43 28.43 28.43 0 28.43
NICK.US Nicholas Financial Inc 20220322 0 10.57 10.57 10.11 10.19 6000 10.19 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220322 0 1.1 1.14 1.07 1.12 230300 1.12 up up correct
NIU.US Niu Technologies 20220322 0 10.43 10.85 10.21 10.59 681400 10.59 up up correct
NKLA.US Nikola Corporation 20220322 0 8.81 9.44 8.79 9.2 9397800 9.2 up down incorrect
NKSH.US National Bankshares Inc 20220322 0 36.2 36.2 36.14 36.14 900 36.14 down down correct
NKTR.US Nektar Therapeutics 20220322 0 5.68 6.4 5.61 6.08 5451100 6.08 up up correct
NKTX.US Nkarta Inc 20220322 0 11.46 11.468 10.3 11 402300 11 down up incorrect
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220322 0 10.12 10.12 10.12 10.12 3100 10.12
NLITU.US Northern Lights Acquisition Corp. Units 20220322 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220322 0 0.2449 0.2449 0.2449 0.2449 817 0.2449
NLOK.US NortonLifeLock Inc 20220322 0 27.25 27.65 26.93 27.39 4466700 27.39 up down incorrect
NLSP.US NLS Pharmaceutics AG 20220322 0 1.25 1.3 1.25 1.3 64234 1.3 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20220322 0 0.2499 0.2583 0.2001 0.2546 29079 0.2546 up up correct
NLTX.US Neoleukin Therapeutics Inc 20220322 0 1.92 2.03 1.82 1.9 436000 1.9 down down correct
NMFC.US New Mountain Finance Corporation 20220322 0 13.71 13.72 13.52 13.64 267400 13.64 down up incorrect
NMIH.US NMI Holdings Inc 20220322 0 21.66 21.79 21.24 21.44 960200 21.44 down down correct
NMMC.US North Mountain Merger Corp 20220322 0 9.88 9.88 9.88 9.88 5400 9.88
NMMCU.US North Mountain Merger Corp 20220322 0 10 10 10 10 0 10
NMMCW.US North Mountain Merger Corp 20220322 0 0.28 0.28 0.28 0.28 6 0.28
NMRD.US Nemaura Medical Inc 20220322 0 4.07 4.07 3.82 4.026 7800 4.026 down down correct
NMRK.US Newmark Group Inc 20220322 0 15.76 16.095 15.76 15.96 737800 15.96 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20220322 0 2.036 2.07 2 2.05 11800 2.05 up up correct
NMTR.US 9 Meters Biopharma Inc 20220322 0 0.6 0.61 0.58 0.592 905600 0.592 down down correct
NNAVW.US NextNav Inc. Warrant 20220322 0 1.8 1.81 1.74 1.77 12650 1.77 down down correct
NNBR.US NN Inc 20220322 0 2.88 2.98 2.85 2.87 196300 2.87 down down correct
NNDM.US Nano Dimension Ltd 20220322 0 3.75 3.945 3.73 3.87 3292000 3.87 up up correct
NNOX.US Nano 20220322 0 10 10.3 9.89 10.03 449300 10.03 up up correct
NOAC.US Natural Order Acquisition Corp 20220322 0 9.84 9.845 9.84 9.845 1000 9.845 up up correct
NOACU.US Natural Order Acquisition Corp 20220322 0 9.95 9.95 9.95 9.95 27 9.95
NOACW.US Natural Order Acquisition Corp 20220322 0 0.1491 0.1522 0.1415 0.15 5229 0.15 up up correct
NODK.US NI Holdings Inc 20220322 0 17.895 17.895 17.33 17.48 9700 17.48 down down correct
NOTV.US Inotiv Inc 20220322 0 23.12 23.96 23.12 23.65 131600 23.65 up up correct
NOVN.US Novan Inc 20220322 0 3.59 3.77 3.5 3.55 102700 3.55 down down correct
NOVT.US Novanta Inc 20220322 0 143.25 146.19 143.25 145.2 136600 145.2 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220322 0 9.99 9.99 9.99 9.99 300 9.99
NOVVU.US Nova Vision Acquisition Corp. Unit 20220322 0 9.91 9.91 9.91 9.91 0 9.91
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220322 0 0.0765 0.0765 0.0736 0.0753 1203 0.0753 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20220322 0 10.05 10.05 10.05 10.05 0 10.05
NPCE.US NeuroPace Inc 20220322 0 8.41 9.54 8.37 8.88 57200 8.88 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220322 0 9.78 9.79 9.76 9.78 41600 9.78
NRACU.US Noble Rock Acquisition Corporation 20220322 0 9.81 9.81 9.77 9.77 19800 9.77 down up incorrect
NRACW.US Noble Rock Acquisition Corporation 20220322 0 0.1903 0.2299 0.1901 0.2299 10333 0.2299 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220322 0 0.87 0.9 0.853 0.87 199600 0.87
NRC.US National Research Corporation 20220322 0 39.69 40.13 39.5 39.87 26900 39.87 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20220322 0 12.32 12.688 12.23 12.33 137000 12.33 up up correct
NRIM.US Northrim BanCorp Inc 20220322 0 45.1 46.42 45.1 46.1 29200 46.1 up up correct
NRIX.US Nurix Therapeutics Inc 20220322 0 13.77 15 13.55 14.63 563700 14.63 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220322 0 22.74 22.74 22.74 22.74 0 22.74
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220322 0 23 23 23 23 0 23
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220322 0 22.99 22.99 22.99 22.99 0 22.99
NRXP.US NRx Pharmaceuticals Inc 20220322 0 2.93 2.99 2.85 2.95 691300 2.95 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20220322 0 1.28 1.395 1.26 1.299 5182 1.299 up up correct
NRZ.US PD 20220322 0 24.12 24.27 24 24.035 41288 24.035 down down correct
NSEC.US The National Security Group Inc 20220322 0 15.96 15.96 15.96 15.96 100 15.96
NSIT.US Insight Enterprises Inc 20220322 0 109.3 110.5 108.1 108.64 122500 108.64 down down correct
NSPR.US InspireMD Inc 20220322 0 2.9 3.16 2.9 3.1 28200 3.1 up up correct
NSSC.US Napco Security Technologies Inc 20220322 0 21.29 21.41 20.96 21.17 59400 21.17 down up incorrect
NSTG.US NanoString Technologies Inc 20220322 0 32.72 33.94 32.47 32.98 466700 32.98 up up correct
NSYS.US Nortech Systems Incorporated 20220322 0 12.01 12.18 10.83 11 27500 11 down down correct
NTAP.US NetApp Inc 20220322 0 88.62 89.7 85.46 87.61 3273300 87.61 down down correct
NTCT.US NetScout Systems Inc 20220322 0 32.02 33.13 32.02 32.33 323200 32.33 up up correct
NTES.US NetEase Inc 20220322 0 94.7 96.85 91.34 94.71 3414300 94.71 up down incorrect
NTGR.US NETGEAR Inc 20220322 0 24.5 25.07 24.5 24.74 114900 24.74 up up correct
NTIC.US Northern Technologies International Corporation 20220322 0 12.82 13.48 12.5 12.7 25100 12.7 down down correct
NTLA.US Intellia Therapeutics Inc 20220322 0 69.85 74.97 69.8 73.54 750600 73.54 up up correct
NTNX.US Nutanix Inc 20220322 0 26.43 27.65 26.38 27.2 1319600 27.2 up up correct
NTRA.US Natera Inc 20220322 0 39.31 42.78 39.1 41.59 2704100 41.59 up up correct
NTRB.US Nutriband Inc. Common Stock 20220322 0 4.24 4.244 3.71 3.81 55900 3.81 down down correct
NTRBW.US Nutriband Inc. Warrant 20220322 0 4.94 4.94 4.74 4.74 2700 4.74 down down correct
NTRS.US Northern Trust Corporation 20220322 0 115.36 117.84 115.36 117.22 671800 117.22 up up correct
NTRSO.US Northern Trust Corporation 20220322 0 23.99 24.13 23.85 23.95 27100 23.95 down down correct
NTUS.US Natus Medical Incorporated 20220322 0 25.36 25.94 25.14 25.31 131400 25.31 down down correct
NTWK.US NetSol Technologies Inc 20220322 0 3.72 3.86 3.72 3.84 7900 3.84 up up correct
NURO.US NeuroMetrix Inc 20220322 0 4.24 4.32 4.1 4.29 108100 4.29 up up correct
NUVA.US NuVasive Inc 20220322 0 52.2 52.88 51.07 51.29 373700 51.29 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220322 0 12.04 12.63 11.91 12.35 393800 12.35 up up correct
NUWE.US Nuwellis Inc 20220322 0 0.94 1.05 0.94 0.95 161800 0.95 up up correct
NUZE.US NuZee Inc 20220322 0 2.14 2.19 2.05 2.16 12900 2.16 up up correct
NVAX.US Novavax Inc 20220322 0 78.06 85.37 75.36 83.8 4540900 83.8 up up correct
NVCN.US Neovasc Inc 20220322 0 0.43 0.43 0.41 0.42 75000 0.42 down down correct
NVCR.US NovoCure Limited 20220322 0 78.07 85.73 78.07 84.15 985800 84.15 up up correct
NVDA.US NVIDIA Corporation 20220322 0 267.27 272.38 260.72 265.24 54700700 265.24 down down correct
NVEC.US NVE Corporation 20220322 0 55.8 56.84 55.23 55.61 13700 55.61 down down correct
NVEE.US NV5 Global Inc 20220322 0 133.93 135.437 132.83 134.19 30500 134.19 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220322 0 71.16 74.96 70.75 74.88 404300 74.88 up up correct
NVFY.US Nova LifeStyle Inc 20220322 0 1.37 1.55 1.36 1.54 81100 1.54 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220322 0 0.34 0.37 0.34 0.35 257800 0.35 up up correct
NVMI.US Nova Measuring Instruments Ltd 20220322 0 115.12 120 113.25 115.09 186600 115.09 down down correct
NVNO.US enVVeno Medical Corp 20220322 0 5.03 5.23 4.921 5.22 15800 5.22 up up correct
NVNOW.US enVVeno Medical Corporation 20220322 0 0.18 0.19 0.18 0.19 1300 0.19 up up correct
NVOS.US Novo Integrated Sciences Inc 20220322 0 3.1 3.125 2.99 3.09 172800 3.09 down down correct
NVSA.US New Vista Acquisition Corp 20220322 0 9.79 9.79 9.765 9.77 34000 9.77 down down correct
NVSAU.US New Vista Acquisition Corp 20220322 0 9.89 9.9 9.841 9.841 900 9.841 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20220322 0 9.33 10.2 9.33 9.72 784000 9.72 up up correct
NVVE.US Nuvve Holding Corp 20220322 0 7.59 7.679 6.82 7.07 242700 7.07 down down correct
NVVEW.US Nuvve Holding Corp 20220322 0 0.9899 0.99 0.8711 0.93 82011 0.93 down down correct
NWBI.US Northwest Bancshares Inc 20220322 0 13.95 14.05 13.76 13.85 731700 13.85 down down correct
NWE.US NorthWestern Corporation 20220322 0 58.24 58.51 57.43 57.51 427100 57.51 down down correct
NWFL.US Norwood Financial Corp 20220322 0 28.87 28.87 28 28.5 5100 28.5 down up incorrect
NWL.US Newell Brands Inc 20220322 0 22.41 22.54 22.08 22.23 2019100 22.23 down up incorrect
NWLI.US National Western Life Group Inc 20220322 0 216.35 220.28 215.67 220.14 8200 220.14 up up correct
NWPX.US Northwest Pipe Company 20220322 0 26.17 26.54 26.1 26.39 32900 26.39 up up correct
NWS.US News Corporation 20220322 0 22.35 22.68 22.07 22.48 318082 22.48 up up correct
NWSA.US News Corporation 20220322 0 22.03 22.4325 21.99 22.24 2608726 22.24 up up correct
NXGN.US NextGen Healthcare Inc 20220322 0 20.2 20.81 20.19 20.3 236200 20.3 up up correct
NXPI.US NXP Semiconductors N.V 20220322 0 189.95 192.19 187.51 187.75 2796900 187.75 down down correct
NXST.US Nexstar Media Group Inc 20220322 0 187.63 189.88 186.88 187.53 248500 187.53 down down correct
NXTC.US NextCure Inc 20220322 0 5.05 5.23 5.02 5.12 68700 5.12 up down incorrect
NXTD.US Nxt 20220322 0 2.91 2.91 2.3108 2.41 1412317 2.41 down down correct
NXTP.US Nextplay Technologies Inc 20220322 0 0.586 0.59 0.565 0.585 113300 0.585 down down correct
NYMT.US New York Mortgage Trust Inc 20220322 0 3.73 3.74 3.69 3.73 4255900 3.63
NYMTL.US New York Mortgage Trust Inc Preferred 20220322 0 24.03 24.03 23.365 23.48 15300 23.48 down down correct
NYMTM.US New York Mortgage Trust Inc 20220322 0 24.83 24.83 24.61 24.7 4900 24.7 down down correct
NYMTN.US New York Mortgage Trust Inc 20220322 0 24.5 24.545 24.38 24.5 5300 24.5
NYMX.US Nymox Pharmaceutical Corporation 20220322 0 1.31 1.34 1.28 1.3 315500 1.3 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220322 0 19.79 19.79 19.62 19.706 1900 19.706 down down correct
OAS.US Oasis Petroleum Inc 20220322 0 150.71 150.85 148.4 148.74 307800 148.74 down down correct
OB.US Outbrain Inc 20220322 0 11.28 11.65 11.2 11.38 486900 11.38 up up correct
OBAS.US Optibase Ltd 20220322 0 12.58 12.59 12.58 12.59 312 12.59 up up correct
OBCI.US Ocean Bio 20220322 0 8.89 9.05 8.6 8.79 12200 8.79 down up incorrect
OBLG.US Oblong Inc 20220322 0 0.57 0.61 0.54 0.54 214000 0.54 down down correct
OBNK.US Origin Bancorp Inc 20220322 0 44.1 44.36 43.7 44.18 32200 44.18 up up correct
OBSV.US ObsEva SA 20220322 0 1.21 1.32 1.2 1.32 626800 1.32 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20220322 0 40 40.93 39.9 40.05 30200 40.05 up up correct
OCAX.US OCA Acquisition Corp 20220322 0 10.045 10.045 10.045 10.045 53 10.045
OCAXU.US OCA Acquisition Corp 20220322 0 10.09 10.09 10.09 10.09 0 10.09
OCAXW.US OCA Acquisition Corp 20220322 0 0.147 0.147 0.147 0.147 12 0.147
OCC.US Optical Cable Corporation 20220322 0 4.5 4.68 4.27 4.59 30200 4.59 up down incorrect
OCCI.US OFS Credit Company Inc 20220322 0 12.6 12.6 12.11 12.29 85800 12.29 down down correct
OCCIO.US OFS Credit Company Inc 20220322 0 25.177 25.177 25.177 25.177 600 25.177
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220322 0 18.21 18.76 18.21 18.6 1714200 18.6 up up correct
OCFC.US OceanFirst Financial Corp 20220322 0 21.19 21.47 20.93 21.25 423100 21.25 up up correct
OCFCP.US OceanFirst Financial Corp 20220322 0 26.208 26.48 26.16 26.48 4100 26.48 up down incorrect
OCG.US Oriental Culture Holding LTD 20220322 0 4.27 4.37 4.17 4.21 377500 4.21 down down correct
OCGN.US Ocugen Inc 20220322 0 3.75 3.9 3.68 3.84 10907100 3.84 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20220322 0 7.41 7.41 7.35 7.39 485500 7.39 down down correct
OCUL.US Ocular Therapeutix Inc 20220322 0 5.15 5.38 5.059 5.36 430200 5.36 up up correct
OCUP.US Ocuphire Pharma Inc 20220322 0 3.84 3.88 3.66 3.82 146004 3.82 down down correct
OCX.US OncoCyte Corporation 20220322 0 1.39 1.44 1.39 1.41 230700 1.41 up up correct
ODFL.US Old Dominion Freight Line Inc 20220322 0 320.72 325.23 318.51 322.92 477900 322.92 up up correct
ODP.US The ODP Corporation 20220322 0 45.47 47.25 45.4135 46.37 570834 46.37 up up correct
OEG.US Orbital Energy Group Inc 20220322 0 1.89 1.91 1.78 1.85 987500 1.85 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220322 0 9.76 9.77 9.75 9.77 137300 9.77 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20220322 0 9.84 9.85 9.84 9.85 23800 9.85 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20220322 0 0.3599 0.3623 0.3598 0.3623 20233 0.3623 up up correct
OESX.US Orion Energy Systems Inc 20220322 0 2.99 3.08 2.99 3.03 62400 3.03 up up correct
OFED.US Oconee Federal Financial Corp 20220322 0 26.3 26.3 26.3 26.3 100 26.3
OFIX.US Orthofix Medical Inc 20220322 0 32.32 32.57 31.78 32.4 119800 32.4 up up correct
OFLX.US Omega Flex Inc 20220322 0 128.52 131.25 128.52 129.49 9200 129.49 up up correct
OFS.US OFS Capital Corporation 20220322 0 12.5 12.85 12.49 12.67 155700 12.39 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220322 0 25.03 25.03 25.03 25.03 0 25.03
OGI.US OrganiGram Holdings Inc 20220322 0 1.5 1.58 1.475 1.57 3546300 1.57 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20220322 0 9.93 9.93 9.93 9.93 2 9.93
OHPA.US Orion Acquisition Corp 20220322 0 9.76 9.77 9.76 9.77 12071 9.77 up up correct
OHPAU.US Orion Acquisition Corp 20220322 0 9.79 9.8 9.79 9.79 23400 9.79
OIIM.US O2Micro International Limited 20220322 0 4.48 4.48 4.02 4.08 569600 4.08 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220322 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220322 0 155.88 169.46 154.45 166.43 8609300 166.43 up up correct
OLB.US The OLB Group Inc 20220322 0 1.9 2.07 1.85 1.93 1287900 1.93 up down incorrect
OLED.US Universal Display Corporation 20220322 0 163.57 167.2 163.1 165.97 246000 165.97 up down incorrect
OLITU.US OmniLit Acquisition Corp. Units 20220322 0 10.04 10.04 10.04 10.04 0 10.04
OLK.US Olink Holding AB (publ) 20220322 0 17.05 18.07 16.9 17.59 108500 17.59 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220322 0 42.44 44.25 41.97 42.94 1637800 42.94 up up correct
OLMA.US Olema Pharmaceuticals Inc 20220322 0 4.91 5.19 4.89 5.11 371900 5.11 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20220322 0 17.13 17.13 16.4 16.66 2020500 16.66 down down correct
OM.US Outset Medical Inc 20220322 0 42.61 43.51 41.442 42.93 546000 42.93 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220322 0 56.89 57.74 56.89 57.31 29200 57.31 up up correct
OMCL.US Omnicell Inc 20220322 0 136.55 137.79 136.02 136.72 295900 136.72 up up correct
OMEG.US Omega Alpha SPAC 20220322 0 9.79 9.79 9.79 9.79 16 9.79
OMER.US Omeros Corporation 20220322 0 6.19 6.32 6.05 6.21 392300 6.21 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220322 0 5.97 6.2 5.92 5.99 7200 5.99 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220322 0 6.92 7.325 6.815 7.29 201700 7.29 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220322 0 6.4 6.68 6.26 6.56 537000 6.56 up up correct
OMQS.US OMNIQ Corp. Common Stock 20220322 0 6.53 7 6.34 7 41100 7 up up correct
ON.US ON Semiconductor Corporation 20220322 0 61.68 63.31 60.93 62.18 5471700 62.18 up down incorrect
ONB.US Old National Bancorp 20220322 0 17.46 17.62 17.3 17.34 1816500 17.34 down up incorrect
ONCR.US Oncorus Inc 20220322 0 1.65 1.7 1.57 1.66 185800 1.66 up up correct
ONCS.US OncoSec Medical Incorporated 20220322 0 1.04 1.11 1.02 1.09 180800 1.09 up up correct
ONCT.US Oncternal Therapeutics Inc 20220322 0 1.55 1.58 1.51 1.53 203300 1.53 down down correct
ONCY.US Oncolytics Biotech Inc 20220322 0 1.57 1.61 1.54 1.58 185200 1.58 up up correct
ONDS.US Ondas Holdings Inc 20220322 0 6.56 7.68 6.21 7.19 1599200 7.19 up up correct
ONEM.US 1Life Healthcare Inc 20220322 0 10.23 10.795 10.23 10.56 1424600 10.56 up up correct
ONEW.US OneWater Marine Inc 20220322 0 39.52 40.7 38.69 39.75 153700 39.75 up up correct
ONTX.US Onconova Therapeutics Inc 20220322 0 1.79 1.87 1.78 1.82 136200 1.82 up up correct
ONVO.US Organovo Holdings Inc 20220322 0 4 4.11 4 4.08 22000 4.08 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20220322 0 10.11 10.11 10.11 10.11 785 10.11
OPBK.US OP Bancorp 20220322 0 13.88 14.29 13.85 14.09 34127 14.09 up up correct
OPCH.US Option Care Health Inc 20220322 0 26.57 27.24 26.45 27.19 666600 27.19 up up correct
OPEN.US Opendoor Technologies Inc 20220322 0 8.19 9.41 8.115 9.29 25407100 9.29 up up correct
OPGN.US OpGen Inc 20220322 0 0.79 0.84 0.75 0.788 435300 0.788 down up incorrect
OPHC.US OptimumBank Holdings Inc 20220322 0 4.26 4.42 4.1 4.32 25500 4.32 up up correct
OPI.US Office Properties Income Trust 20220322 0 24.95 25.32 24.67 24.82 209800 24.82 down down correct
OPINL.US Office Properties Income Trust 20220322 0 25.22 25.22 24.995 25.08 15300 25.08 down down correct
OPK.US OPKO Health Inc 20220322 0 3.59 3.65 3.51 3.6 5601000 3.6 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220322 0 22.24 23.25 21.99 22.56 60700 22.56 up up correct
OPOF.US Old Point Financial Corporation 20220322 0 25 25.38 25 25.38 600 25.38 up up correct
OPRA.US Opera Limited 20220322 0 5.43 5.9 5.41 5.72 105600 5.72 up up correct
OPRT.US Oportun Financial Corporation 20220322 0 14.35 14.65 14.12 14.26 89000 14.26 down up incorrect
OPRX.US OptimizeRx Corporation 20220322 0 40.31 42.7 38.38 41.37 115900 41.37 up down incorrect
OPT.US Opthea Limited 20220322 0 6.01 6.2 5.5001 6.07 9271 6.07 up up correct
OPTN.US OptiNose Inc 20220322 0 2.48 2.56 2.46 2.48 409600 2.48
ORGN.US Origin Materials Inc 20220322 0 7.03 7.07 6.8 6.86 1493800 6.86 down down correct
ORGNW.US Origin Materials Inc Warrant 20220322 0 1.65 1.65 1.41 1.5 414534 1.5 down down correct
ORGO.US Organogenesis Holdings Inc 20220322 0 7.54 7.74 7.525 7.66 1031900 7.66 up up correct
ORGS.US Orgenesis Inc 20220322 0 3.24 3.49 3.19 3.49 6600 3.49 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220322 0 9.72 9.72 9.72 9.72 11 9.72
ORIAU.US Orion Biotech Opportunities Corp 20220322 0 9.76 9.76 9.76 9.76 0 9.76
ORIC.US ORIC Pharmaceuticals Inc 20220322 0 4.38 5 3.94 4.76 9013600 4.76 up up correct
ORLY.US O'Reilly Automotive Inc 20220322 0 690.69 690.75 681.56 687 567800 687 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220322 0 9.51 9.73 9.37 9.45 470700 9.45 down down correct
ORRF.US Orrstown Financial Services Inc 20220322 0 23.45 23.54 23.18 23.47 20800 23.47 up up correct
ORTX.US Orchard Therapeutics plc 20220322 0 0.8 0.89 0.76 0.8 627900 0.8
OSAT.US Orbsat Corp Common Stock 20220322 0 2.66 2.705 2.495 2.63 52167 2.63 down down correct
OSBC.US Old Second Bancorp Inc 20220322 0 14.75 15.41 14.75 15.04 539622 15.04 up down incorrect
OSIS.US OSI Systems Inc 20220322 0 85.34 86.68 85.34 86.3 98800 86.3 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20220322 0 1.93 1.93 1.84 1.87 214580 1.87 down down correct
OSPN.US OneSpan Inc 20220322 0 14.37 14.57 14.18 14.47 230100 14.47 up up correct
OSS.US One Stop Systems Inc 20220322 0 3.93 4.01 3.82 3.9 56600 3.9 down up incorrect
OSTK.US Overstock.com Inc 20220322 0 48.6 51.77 48.6 50.6 1489300 50.6 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20220322 0 9.785 9.79 9.785 9.79 7100 9.79 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20220322 0 9.85 9.85 9.85 9.85 2 9.85
OSTRW.US Oyster Enterprises Acquisition Corp 20220322 0 0.1999 0.2025 0.1835 0.2025 7702 0.2025 up up correct
OSUR.US OraSure Technologies Inc 20220322 0 7.23 7.48 7.11 7.29 378200 7.29 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20220322 0 10.45 10.66 10.32 10.45 98800 10.45
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220322 0 10.05 10.05 10.05 10.05 0 10.05
OTECU.US OceanTech Acquisitions I Corp. Units 20220322 0 10.26 10.26 10.26 10.26 2 10.26
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220322 0 0.15 0.15 0.1478 0.1499 1500 0.1499 down down correct
OTEX.US Open Text Corporation 20220322 0 43.39 43.9 43.01 43.61 326400 43.61 up down incorrect
OTIC.US Otonomy Inc 20220322 0 2.37 2.59 2.37 2.47 241100 2.47 up up correct
OTLK.US Outlook Therapeutics Inc 20220322 0 2.01 2.05 1.94 1.98 1218400 1.98 down down correct
OTLY.US Oatly Group AB 20220322 0 5.49 5.66 5.39 5.53 3368500 5.53 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220322 0 1.87 2.17 1.87 2.08 283400 2.08 up down incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20220322 0 0.1999 0.21 0.1799 0.1892 88946 0.1892 down down correct
OTRA.US OTR Acquisition Corp 20220322 0 10.19 10.19 10.19 10.19 300 10.19
OTRAU.US OTR Acquisition Corp 20220322 0 10.28 10.28 10.28 10.28 0 10.28
OTRAW.US OTR Acquisition Corp 20220322 0 0.205 0.21 0.185 0.2 42103 0.2 down down correct
OTRK.US Ontrak Inc 20220322 0 2.4 2.438 2.27 2.29 423138 2.29 down up incorrect
OTRKP.US Ontrak Inc 20220322 0 6.3 6.95 6.3 6.74 21100 6.74 up up correct
OTTR.US Otter Tail Corporation 20220322 0 63.12 63.12 62.03 62.47 142800 62.47 down down correct
OUST.US WT 20220322 0 0.77 0.77 0.7184 0.7239 3083 0.7239 down up incorrect
OVBC.US Ohio Valley Banc Corp 20220322 0 30.5 30.5 30.5 30.5 800 30.5
OVID.US Ovid Therapeutics Inc 20220322 0 3.01 3.32 3.01 3.23 375700 3.23 up up correct
OVLY.US Oak Valley Bancorp 20220322 0 18.35 18.63 18.32 18.47 2000 18.47 up up correct
OWSCX.US OWSCX 20220322 0 20.47 20.47 20.47 20.47 0 20.47
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220322 0 9.97 9.9703 9.96 9.97 4600 9.97
OXACU.US Oxbridge Acquisition Corp. Unit 20220322 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220322 0 0.19 0.1999 0.19 0.1999 500 0.1999 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220322 0 6.08 6.44 6.05 6.42 93900 6.42 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220322 0 0.6497 0.65 0.6 0.6399 64208 0.6399 down down correct
OXLC.US Oxford Lane Capital Corp 20220322 0 7.08 7.1 6.98 7 1840600 7 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220322 0 25.74 25.75 25.685 25.75 1900 25.75 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20220322 0 25.21 25.21 25.16 25.2 2300 25.2 down down correct
OXLCP.US Oxford Lane Capital Corp 20220322 0 24.97 24.97 24.8 24.935 30600 24.935 down down correct
OXSQ.US Oxford Square Capital Corp 20220322 0 4.07 4.13 4.07 4.07 117200 4.07
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220322 0 25.09 25.1 25.08 25.1 1300 25.1 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220322 0 25.41 25.45 25.41 25.4499 2536 25.4499 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220322 0 25.2 25.2 25.2 25.2 0 25.2
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220322 0 9.96 9.98 9.94 9.95 3500 9.95 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20220322 0 10.18 10.18 10.18 10.18 0 10.18
OXUSW.US Oxus Acquisition Corp. Warrant 20220322 0 0.23 0.23 0.21 0.2238 107747 0.2238 down up incorrect
OYST.US Oyster Point Pharma Inc 20220322 0 11.44 12.56 11.42 12.48 117500 12.48 up up correct
OZK.US Bank OZK 20220322 0 44.94 45.58 44.57 44.98 565200 44.98 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220322 0 20.51 20.876 20.27 20.3 129100 20.3 down down correct
OZON.US Ozon Holdings PLC 20220322 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220322 0 10.89 10.895 10.6 10.71 5018620 10.71 down down correct
PAAS.US Pan American Silver Corp 20220322 0 27.84 27.85 27.18 27.57 1939600 27.57 down down correct
PACB.US Pacific Biosciences of California Inc 20220322 0 9.94 10.42 9.8 10.18 5990200 10.18 up up correct
PACW.US PacWest Bancorp 20220322 0 45.57 46.76 45.42 46.45 1220900 46.45 up down incorrect
PACX.US Pioneer Merger Corp 20220322 0 9.77 9.8 9.77 9.79 526600 9.79 up down incorrect
PACXU.US Pioneer Merger Corp 20220322 0 9.88 9.88 9.88 9.88 28 9.88
PAFO.US Pacifico Acquisition Corp. Common Stock 20220322 0 9.97 9.97 9.97 9.97 0 9.97
PAFOU.US Pacifico Acquisition Corp Unit 20220322 0 10.14 10.14 10.14 10.14 3 10.14
PAGP.US Plains GP Holdings L.P 20220322 0 11.6 11.6 11.29 11.44 2283500 11.44 down down correct
PAHC.US Phibro Animal Health Corporation 20220322 0 20.18 20.47 19.77 19.94 90000 19.94 down down correct
PALI.US Palisade Bio Inc 20220322 0 1.34 1.53 1.01 1.05 58263800 1.05 down down correct
PALT.US Paltalk Inc. Common Stock 20220322 0 2.55 2.67 2.51 2.63 44200 2.63 up up correct
PANA.US Panacea Acquisition Corp. II 20220322 0 9.71 9.71 9.71 9.71 2 9.71
PANL.US Pangaea Logistics Solutions Ltd 20220322 0 5.62 5.79 5.6 5.68 505300 5.68 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220322 0 580 609.21 580 597.42 2416500 597.42 up up correct
PAQC.US Provident Acquisition Corp 20220322 0 9.845 9.85 9.84 9.84 400 9.84 down down correct
PAQCU.US Provident Acquisition Corp 20220322 0 10.08 10.08 10.08 10.08 3 10.08
PAQCW.US Provident Acquisition Corp 20220322 0 0.51 0.55 0.4101 0.55 8225 0.55 up up correct
PASG.US Passage Bio Inc 20220322 0 3.13 3.14 3 3.1 209900 3.1 down down correct
PATI.US Patriot Transportation Holding Inc 20220322 0 8.19 8.285 8.076 8.25 7300 8.25 up down incorrect
PATK.US Patrick Industries Inc 20220322 0 68.36 69.9 67.68 68.15 95900 68.15 down down correct
PAVM.US PAVmed Inc 20220322 0 1.55 1.57 1.474 1.49 1152600 1.49 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220322 0 0.9001 0.9001 0.85 0.8899 3548 0.8899 down down correct
PAX.US Patria Investments Limited 20220322 0 16.62 16.77 16.39 16.6 157800 16.6 down down correct
PAYA.US Paya Holdings Inc 20220322 0 5.93 6.19 5.75 5.83 1831700 5.83 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220322 0 4.63 4.93 4.63 4.72 7014800 4.72 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20220322 0 1.25 1.25 1.25 1.25 2090 1.25
PAYS.US PaySign Inc 20220322 0 2.31 2.5 2.29 2.5 631000 2.5 up up correct
PAYX.US Paychex Inc 20220322 0 126.72 128.02 126.22 127.45 1398400 127.45 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220322 0 10.03 10.08 10.03 10.07 17300 10.07 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20220322 0 14 14 14 14 400 14
PBCT.US People's United Financial Inc 20220322 0 21.53 21.98 21.46 21.71 4691200 21.71 up up correct
PBCTP.US People's United Financial Inc 20220322 0 25.81 26.04 25.717 25.9 18600 25.9 up up correct
PBFS.US Pioneer Bancorp Inc 20220322 0 10.72 11 10.64 10.8 7400 10.8 up up correct
PBHC.US Pathfinder Bancorp Inc 20220322 0 18.97 20.49 18.97 20.49 12800 20.49 up down incorrect
PBIP.US Prudential Bancorp Inc 20220322 0 16.79 17.05 16.79 16.88 119900 16.88 up up correct
PBLA.US Panbela Therapeutics Inc 20220322 0 1.9 1.9 1.85 1.9 11700 1.9
PBPB.US Potbelly Corporation 20220322 0 6.369 6.53 6.22 6.4 17482 6.4 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220322 0 0.406 0.429 0.393 0.4 4373700 0.4 down down correct
PBYI.US Puma Biotechnology Inc 20220322 0 3.09 3.16 2.95 3.15 434000 3.15 up up correct
PCAR.US PACCAR Inc 20220322 0 89.26 90.14 88.68 89.16 1297000 89.16 down down correct
PCB.US PCB Bancorp 20220322 0 22.875 23.675 22.875 23.33 41063 23.33 up up correct
PCCTU.US Perception Capital Corp. II Units 20220322 0 10.01 10.01 10.01 10.01 0 10.01
PCH.US PotlatchDeltic Corporation 20220322 0 55.93 56.11 54.38 54.59 694900 54.59 down down correct
PCOM.US Points International Ltd 20220322 0 17.05 17.68 17.05 17.37 2200 17.37 up up correct
PCRX.US Pacira BioSciences Inc 20220322 0 72.82 75.77 72.79 75.37 641600 75.37 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20220322 0 3.24 3.31 3.18 3.27 16400 3.27 up up correct
PCSB.US PCSB Financial Corporation 20220322 0 19.25 19.25 19.06 19.17 30000 19.17 down down correct
PCT.US PureCycle Technologies Inc 20220322 0 8.69 9.33 8.48 8.58 6065000 8.58 down down correct
PCTI.US PCTEL Inc 20220322 0 4.58 4.7 4.5 4.67 33400 4.67 up up correct
PCTTU.US PureCycle Technologies Inc 20220322 0 11.205 11.51 11.2 11.51 2000 11.51 up down incorrect
PCTTW.US PureCycle Technologies Inc 20220322 0 3.715 3.715 3.0781 3.0999 33646 3.0999 down down correct
PCTY.US Paylocity Holding Corporation 20220322 0 207.74 216.3 202.49 214.29 150600 214.29 up up correct
PCVX.US Vaxcyte Inc 20220322 0 24.75 25.68 24.19 25.26 183500 25.26 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220322 0 10.13 10.14 10.1 10.14 2300 10.14 up up correct
PCYG.US Park City Group Inc 20220322 0 5.73 5.88 5.73 5.83 32800 5.83 up up correct
PCYO.US Pure Cycle Corporation 20220322 0 12.07 12.11 11.925 12 72300 12 down down correct
PDCE.US PDC Energy Inc 20220322 0 69.69 70.2 67.92 69.56 641400 69.56 down down correct
PDCO.US Patterson Companies Inc 20220322 0 31.5 31.72 31.27 31.55 367500 31.55 up down incorrect
PDD.US Pinduoduo Inc 20220322 0 42.78 49.43 41.83 47.53 55714600 47.53 up up correct
PDEX.US Pro 20220322 0 16.59 18.22 16.59 17.1 16400 17.1 up up correct
PDFS.US PDF Solutions Inc 20220322 0 27.61 28.14 27.53 28.09 68400 28.09 up up correct
PDLB.US PDL Community Bancorp 20220322 0 10.28 10.46 10.26 10.27 144900 10.27 down up incorrect
PDSB.US PDS Biotechnology Corporation 20220322 0 6.39 6.659 6.39 6.55 120600 6.55 up up correct
PDSKX.US PDSKX 20220322 0 27.48 27.48 27.48 27.48 0 27.48
PDSRX.US PDSRX 20220322 0 27.42 27.42 27.42 27.42 0 27.42
PDSYX.US PDSYX 20220322 0 27.64 27.64 27.64 27.64 0 27.64
PEB.US PH 20220322 0 22.42 22.46 22.15 22.405 16827 22.405 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220322 0 29.01 29.49 28.93 29.01 5400 29.01
PEBO.US Peoples Bancorp Inc 20220322 0 32.75 33.22 32.43 32.6 58800 32.6 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220322 0 32.94 33.73 32.59 32.66 3102300 32.66 down down correct
PEGA.US Pegasystems Inc 20220322 0 79.31 83.41 79.04 82.31 615800 82.31 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220322 0 9.9 9.9 9.9 9.9 649 9.9
PENN.US Penn National Gaming Inc 20220322 0 43.6 44.61 43.46 43.98 2766600 43.98 up up correct
PEP.US PepsiCo Inc 20220322 0 162.84 164.77 162.23 164.34 5779200 164.34 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220322 0 9.92 9.92 9.92 9.92 0 9.92
PERI.US Perion Network Ltd 20220322 0 21.79 22.47 21.69 21.99 265000 21.99 up up correct
PESI.US Perma 20220322 0 5.58 5.79 5.52 5.76 13500 5.76 up up correct
PETQ.US PetIQ Inc 20220322 0 22.9 24.29 22.655 24.28 336200 24.28 up up correct
PETS.US PetMed Express Inc 20220322 0 27.75 28.64 27.6 28.15 349100 28.15 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20220322 0 2.36 2.84 2.22 2.75 208400 2.75 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220322 0 0.3575 0.5 0.3575 0.4799 97592 0.4799 up down incorrect
PETZ.US TDH Holdings Inc 20220322 0 0.412 0.459 0.401 0.419 23383000 0.419 up down incorrect
PFALX.US PFALX 20220322 0 8.78 8.78 8.78 8.78 0 8.78
PFBC.US Preferred Bank 20220322 0 76.16 77.09 76.11 76.46 32200 76.46 up up correct
PFC.US Premier Financial Corp 20220322 0 31.81 32.16 31.36 31.46 156580 31.46 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220322 0 9.76 9.77 9.755 9.77 16200 9.77 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20220322 0 9.83 9.83 9.83 9.83 0 9.83
PFFLX.US PFFLX 20220322 0 8.78 8.78 8.78 8.78 0 8.78
PFG.US Principal Financial Group Inc 20220322 0 70.73 71.95 70.65 70.98 2195569 70.98 up up correct
PFHD.US Professional Holding Corp 20220322 0 21.66 22.5 21.66 22.31 47600 22.31 up up correct
PFIE.US Profire Energy Inc 20220322 0 1.31 1.31 1.28 1.3 95300 1.3 down down correct
PFIN.US P&F Industries Inc 20220322 0 6.13 6.13 6.13 6.13 100 6.13
PFIS.US Peoples Financial Services Corp 20220322 0 51.57 51.6 51.06 51.39 6900 51.39 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220322 0 8.78 8.78 8.78 8.78 0 8.78
PFLT.US PennantPark Floating Rate Capital Ltd 20220322 0 13.1 13.23 13.08 13.12 382600 13.12 up up correct
PFMT.US Performant Financial Corporation 20220322 0 2.33 2.47 2.26 2.43 261200 2.43 up up correct
PFSW.US PFSweb Inc 20220322 0 12.05 12.05 11.39 11.44 66000 11.44 down down correct
PFTA.US Portage Fintech Acquisition Corp 20220322 0 9.715 9.715 9.71 9.715 10800 9.715
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220322 0 9.75 9.75 9.75 9.75 800 9.75
PFX.US Phenixfin Corporation 20220322 0 40.03 40.8 40.03 40.3 4027 40.3 up up correct
PFXNL.US PhenixFIN Corporation 20220322 0 25.22 25.22 25.22 25.22 0 25.22
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220322 0 24.98 25.15 24.98 25 300 25 up up correct
PGC.US Peapack 20220322 0 36.89 37.32 36.71 37.28 41400 37.28 up up correct
PGEN.US Precigen Inc 20220322 0 2.13 2.22 2.12 2.19 2081300 2.19 up up correct
PGNY.US Progyny Inc 20220322 0 48.91 50.7 48.91 50.03 544800 50.03 up down incorrect
PGRW.US Progress Acquisition Corp 20220322 0 9.83 9.85 9.81 9.85 2300 9.85 up down incorrect
PGRWU.US Progress Acquisition Corp 20220322 0 9.9 9.9 9.88 9.89 4900 9.89 down down correct
PGRWW.US Progress Acquisition Corp 20220322 0 0.2 0.23 0.2 0.23 1388 0.23 up up correct
PGSS.US UN 20220322 0 10.1 10.1 10.07 10.07 800 10.07 down down correct
PHAR.US Pharming Group NV 20220322 0 8.24 8.491 7.92 8.491 2300 8.491 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220322 0 1.17 1.26 1.17 1.2 372500 1.2 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20220322 0 13.41 15.045 13.19 14.67 104500 14.67 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220322 0 0.898 0.95 0.87 0.911 259200 0.911 up up correct
PHIC.US Population Health Investment Co. Inc 20220322 0 9.82 9.82 9.8 9.8 20400 9.8 down down correct
PHICU.US Population Health Investment Co. Inc 20220322 0 9.9 9.918 9.8 9.88 26900 9.88 down down correct
PHICW.US Population Health Investment Co. Inc 20220322 0 0.26 0.27 0.258 0.26 5700 0.26
PHIO.US Phio Pharmaceuticals Corp 20220322 0 0.89 0.93 0.858 0.9 423100 0.9 up up correct
PHUN.US Phunware Inc 20220322 0 2.67 2.78 2.66 2.75 3476600 2.75 up up correct
PHUNW.US Phunware Inc 20220322 0 1.45 1.5101 1.34 1.3596 63274 1.3596 down down correct
PHVS.US Pharvaris N.V 20220322 0 17.5 17.85 17 17.49 2800 17.49 down down correct
PI.US Impinj Inc 20220322 0 63.96 68.14 63.96 67.53 300900 67.53 up up correct
PIIVX.US PIIVX 20220322 0 43.99 43.99 43.99 43.99 0 43.99
PINC.US Premier Inc 20220322 0 35.92 36.67 35.78 35.9 673100 35.9 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220322 0 3.08 3.195 3.06 3.17 145800 3.17 up up correct
PIXY.US ShiftPixy Inc 20220322 0 0.7 0.718 0.674 0.702 513900 0.702 up up correct
PKBK.US Parke Bancorp Inc 20220322 0 23.6 24.28 23.53 24.12 15700 24.12 up up correct
PKOH.US Park 20220322 0 16 16.25 15.02 15.13 47500 15.13 down up incorrect
PLAB.US Photronics Inc 20220322 0 17.56 17.76 17.38 17.52 364300 17.52 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220322 0 42.41 43.975 42.29 43.64 1674000 43.64 up up correct
PLBC.US Plumas Bancorp 20220322 0 38.705 39.1 37.7769 39.1 4718 39.1 up up correct
PLBY.US PLBY Group Inc 20220322 0 14.27 15.54 14.21 15.32 2484900 15.32 up up correct
PLCE.US The Children's Place Inc 20220322 0 51.94 52.86 51.07 51.13 541400 51.13 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20220322 0 1.15 1.18 1.1398 1.15 303299 1.15
PLL.US Piedmont Lithium Inc 20220322 0 75.17 75.17 75.17 75.17 13500 75.17
PLMI.US Plum Acquisition Corp. I 20220322 0 9.75 9.75 9.75 9.75 275000 9.75
PLMIU.US Plum Acquisition Corp. I 20220322 0 9.77 9.77 9.77 9.77 0 9.77
PLMIW.US Plum Acquisition Corp. I 20220322 0 0.44 0.44 0.44 0.44 30025 0.44
PLMR.US Palomar Holdings Inc 20220322 0 60.82 63.38 60.51 63.06 225400 63.06 up up correct
PLPC.US Preformed Line Products Company 20220322 0 60.48 60.76 59.19 59.5 21100 59.5 down down correct
PLRX.US Pliant Therapeutics Inc 20220322 0 7.59 8.23 7.51 8.03 111702 8.03 up up correct
PLSE.US Pulse Biosciences Inc 20220322 0 5.17 5.344 5.07 5.27 70700 5.27 up up correct
PLTK.US Playtika Holding Corp 20220322 0 18.21 18.58 17.97 18.35 2123700 18.35 up up correct
PLUG.US Plug Power Inc 20220322 0 25.7 27.55 25.53 27.25 20673800 27.25 up up correct
PLUS.US ePlus inc 20220322 0 54.5 55.51 54.5 55 84700 55 up up correct
PLXP.US PLx Pharma Inc 20220322 0 4.36 4.37 4.04 4.22 362900 4.22 down up incorrect
PLXS.US Plexus Corp 20220322 0 86.64 87.41 84.78 84.98 153700 84.98 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220322 0 8.42 8.6 8.42 8.53 786400 8.53 up up correct
PMAAX.US PMAAX 20220322 0 10.9 10.9 10.9 10.9 0 10.9
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220322 0 2.34 2.4 2.24 2.37 100900 2.37 up up correct
PMD.US Psychemedics Corporation 20220322 0 7.37 7.41 7.11 7.25 15200 7.25 down down correct
PME.US Pingtan Marine Enterprise Ltd 20220322 0 0.62 0.65 0.6 0.62 154200 0.62
PMFLX.US PMFLX 20220322 0 10.9 10.9 10.9 10.9 0 10.9
PMGM.US Priveterra Acquisition Corp 20220322 0 9.78 9.78 9.75 9.77 42056 9.77 down down correct
PMGMU.US Priveterra Acquisition Corp 20220322 0 9.85 9.86 9.85 9.86 29900 9.86 up up correct
PMGMW.US Priveterra Acquisition Corp 20220322 0 0.29 0.29 0.29 0.29 22879 0.29
PMIFX.US PMIFX 20220322 0 9.65 9.65 9.65 9.65 0 9.65
PMT.US PC 20220322 0 23.29 23.3454 23.095 23.13 3472 23.13 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220322 0 16.19 17 15.97 17 50200 17 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220322 0 17.95 19.64 17.86 19.5 646191 19.5 up down incorrect
PNBK.US Patriot National Bancorp Inc 20220322 0 16 16.5 16 16.5 20800 16.5 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220322 0 97.86 99.16 97.02 98.26 293400 98.26 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20220322 0 26.9 26.99 26.27 26.27 8100 26.27 down down correct
PNNT.US PennantPark Investment Corporation 20220322 0 7.69 7.79 7.68 7.78 198000 7.78 up up correct
PNRG.US PrimeEnergy Resources Corporation 20220322 0 72.15 72.15 67.93 68.5 7983 68.5 down down correct
PNT.US POINT Biopharma Global Inc 20220322 0 6.64 7.01 6.5 6.72 610100 6.72 up up correct
PNTG.US The Pennant Group Inc 20220322 0 16.8 17.04 16.475 16.75 246800 16.75 down down correct
POAI.US Predictive Oncology Inc 20220322 0 1.08 1.09 1.05 1.07 244400 1.07 down down correct
PODD.US Insulet Corporation 20220322 0 251.69 263.36 249.73 250 748700 250 down down correct
POLA.US Polar Power Inc 20220322 0 3.42 3.55 3.3 3.52 159100 3.52 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20220322 0 10.03 10.03 10.03 10.03 14100 10.03
PONOU.US Pono Capital Corp Unit 20220322 0 10.4 10.4 10.38 10.38 20100 10.38 down up incorrect
PONOW.US Pono Capital Corp Warrant 20220322 0 0.2398 0.2398 0.2299 0.2299 1400 0.2299 down down correct
POOL.US Pool Corporation 20220322 0 476.6 482.19 471.35 476.88 285300 476.88 up up correct
POSH.US Poshmark Inc 20220322 0 13.16 14.12 12.86 13.83 2798900 13.83 up up correct
POW.US Powered Brands 20220322 0 9.8 9.81 9.8 9.81 7900 9.81 up up correct
POWI.US Power Integrations Inc 20220322 0 95.01 97.11 94.17 95.92 404200 95.92 up up correct
POWL.US Powell Industries Inc 20220322 0 20.89 21.06 20.03 20.13 80900 20.13 down down correct
POWRU.US Powered Brands 20220322 0 9.9 9.9 9.89 9.89 900 9.89 down down correct
POWRW.US Powered Brands 20220322 0 0.32 0.32 0.32 0.32 400 0.32
POWW.US AMMO Inc 20220322 0 4.81 4.98 4.81 4.91 1031200 4.91 up up correct
POWWP.US AMMO Inc 20220322 0 27.895 27.895 27.81 27.85 1200 27.85 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220322 0 37.28 38.02 36.93 36.99 500600 36.99 down down correct
PPBT.US Purple Biotech Ltd 20220322 0 3.4 3.495 3.276 3.45 55900 3.45 up up correct
PPC.US Pilgrim's Pride Corporation 20220322 0 23.46 23.86 23.26 23.46 1147678 23.46
PPGH.US Poema Global Holdings Corp 20220322 0 9.96 9.97 9.95 9.96 669230 9.96
PPGHU.US Poema Global Holdings Corp 20220322 0 10.6 10.648 10.6 10.63 2200 10.63 up up correct
PPGHW.US Poema Global Holdings Corp 20220322 0 1.3664 1.4 1.3301 1.3808 160343 1.3808 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220322 0 9.97 9.97 9.97 9.97 0 9.97
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220322 0 0.2 0.2 0.2 0.2 100 0.2
PPHPU.US PHP Ventures Acquisition Corp. Units 20220322 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220322 0 0.22 0.22 0.22 0.22 500 0.22
PPIH.US Perma 20220322 0 9.51 9.84 9.43 9.7 11600 9.7 up up correct
PPSI.US Pioneer Power Solutions Inc 20220322 0 6.1 6.35 6.09 6.2 88500 6.2 up up correct
PPTA.US Midas Gold Corp. 20220322 0 4.65 4.82 4.41 4.51 104300 4.51 down down correct
PRAA.US PRA Group Inc 20220322 0 45.48 46.08 44.85 45 171300 45 down down correct
PRAX.US Praxis Precision Medicines Inc 20220322 0 10.94 11.93 10.89 11.87 223800 11.87 up up correct
PRBM.US UN 20220322 0 9.99 10.02 9.99 10.02 1268 10.02 up up correct
PRCH.US Porch Group Inc 20220322 0 7.77 8.26 7.745 8.1 1516940 8.1 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220322 0 32.55 34.56 32.14 34.26 233000 34.26 up up correct
PRDEX.US PREDEX Funds 20220322 0 30.3 30.3 30.3 30.3 0 30.3
PRDO.US Perdoceo Education Corporation 20220322 0 11.71 11.76 11.33 11.37 449500 11.37 down down correct
PRFT.US Perficient Inc 20220322 0 108.72 111.15 105.01 109.63 174300 109.63 up up correct
PRFX.US PainReform Ltd 20220322 0 1.42 1.47 1.26 1.31 179000 1.31 down down correct
PRGS.US Progress Software Corporation 20220322 0 45.68 46.28 45.05 45.83 213100 45.83 up down incorrect
PRIM.US Primoris Services Corporation 20220322 0 26.09 26.32 25.66 25.89 303563 25.89 down down correct
PRIVX.US Sharespost 100 Fund 20220322 0 43.49 43.49 43.49 43.49 0 43.49
PRLD.US Prelude Therapeutics Incorporated 20220322 0 7.37 7.64 7.25 7.44 129585 7.44 up up correct
PRLVX.US PRLVX 20220322 0 43.01 43.01 43.01 43.01 0 43.01
PROC.US Procaps Group S.A. Ordinary Shares 20220322 0 8.6 8.6 8.39 8.53 10600 8.53 down down correct
PROCW.US Procaps Group S.A. Warrants 20220322 0 0.5972 0.5973 0.5729 0.5829 4700 0.5829 down down correct
PROF.US Profound Medical Corp 20220322 0 9.6 9.95 9.33 9.68 36800 9.68 up up correct
PROG.US Progenity Inc 20220322 0 1.52 1.67 1.46 1.6 12762740 1.6 up up correct
PROV.US Provident Financial Holdings Inc 20220322 0 16.56 16.56 16.45 16.45 4300 16.45 down down correct
PRPH.US ProPhase Labs Inc 20220322 0 7.15 7.17 6.83 7.16 11100 7.16 up up correct
PRPL.US Purple Innovation Inc 20220322 0 7.48 7.66 7.46 7.63 675100 7.63 up up correct
PRPO.US Precipio Inc 20220322 0 1.38 1.41 1.34 1.4 69100 1.4 up down incorrect
PRQR.US ProQR Therapeutics N.V 20220322 0 0.992 1.01 0.969 1 430700 1 up up correct
PRSR.US Prospector Capital Corp 20220322 0 9.79 9.8 9.78 9.795 14600 9.795 up up correct
PRSRU.US Prospector Capital Corp 20220322 0 9.89 9.9 9.884 9.9 3500 9.9 up up correct
PRSRW.US Prospector Capital Corp 20220322 0 0.35 0.3602 0.3113 0.3602 8836 0.3602 up up correct
PRTA.US Prothena Corporation plc 20220322 0 37.62 38.4 37.01 37.75 574500 37.75 up up correct
PRTC.US PureTech Health plc 20220322 0 27.5 29.1 27.4 28.79 3200 28.79 up up correct
PRTG.US Portage Biotech Inc 20220322 0 7.68 8 7.51 7.64 28900 7.64 down down correct
PRTH.US Priority Technology Holdings Inc 20220322 0 5.88 6.01 5.55 5.79 52600 5.79 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220322 0 3.22 3.29 3.09 3.19 309200 3.19 down down correct
PRTS.US CarParts.com Inc 20220322 0 7.14 7.5 7.1 7.38 1281400 7.38 up up correct
PRVA.US Privia Health Group Inc 20220322 0 23.92 25.05 23.27 24.98 724500 24.98 up down incorrect
PRVB.US Provention Bio Inc 20220322 0 7.4 7.82 7.4 7.76 456200 7.76 up up correct
PSA.US PQ 20220322 0 20.03 20.13 19.94 20.07 7852 20.07 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20220322 0 9.76 9.76 9.76 9.76 9 9.76
PSAGU.US Property Solutions Acquisition Corp. II 20220322 0 9.83 9.83 9.83 9.83 0 9.83
PSAGW.US Property Solutions Acquisition Corp. II 20220322 0 0.29 0.31 0.29 0.3049 7758 0.3049 up down incorrect
PSEC.US Prospect Capital Corporation 20220322 0 8.29 8.299 8.212 8.24 1031282 8.1804 down up incorrect
PSHG.US Performance Shipping Inc 20220322 0 2.89 3.12 2.73 2.99 44500 2.99 up up correct
PSMT.US PriceSmart Inc 20220322 0 78.28 79.05 78.14 78.75 74000 78.75 up up correct
PSNL.US Personalis Inc 20220322 0 8.17 8.8 8.12 8.63 419200 8.63 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220322 0 18.08 18.08 18.08 18.08 0 18.08
PSTI.US Pluristem Therapeutics Inc 20220322 0 1.97 2.07 1.97 2.03 171700 2.03 up up correct
PSTV.US Plus Therapeutics Inc 20220322 0 1 1.1 1 1 301200 1
PSTX.US Poseida Therapeutics Inc 20220322 0 4.66 4.89 4.46 4.81 190292 4.81 up up correct
PT.US Pintec Technology Holdings Limited 20220322 0 0.65 0.67 0.6 0.61 162800 0.61 down down correct
PTC.US PTC Inc 20220322 0 110.53 111.86 109.84 111.59 646900 111.59 up down incorrect
PTCT.US PTC Therapeutics Inc 20220322 0 36.62 37.97 36.5 37.74 416300 37.74 up down incorrect
PTDEX.US PREDEX 20220322 0 30.49 30.49 30.49 30.49 0 30.49
PTE.US PolarityTE Inc 20220322 0 0.329 0.33 0.315 0.33 646334 0.33 up up correct
PTEN.US Patterson 20220322 0 15.24 15.47 14.63 14.93 3232200 14.93 down down correct
PTGX.US Protagonist Therapeutics Inc 20220322 0 25.65 26.67 24.84 26.54 514100 26.54 up up correct
PTIC.US PropTech Investment Corporation II 20220322 0 9.8 9.8 9.8 9.8 2 9.8
PTICU.US PropTech Investment Corporation II 20220322 0 9.88 9.88 9.88 9.88 100 9.88
PTICW.US PropTech Investment Corporation II 20220322 0 0.25 0.25 0.25 0.25 1100 0.25
PTIX.US Protagenic Therapeutics Inc 20220322 0 0.92 1.05 0.867 0.98 303900 0.98 up up correct
PTIXW.US Protagenic Therapeutics Inc 20220322 0 0.2547 0.3 0.2547 0.3 5843 0.3 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20220322 0 25.03 25.72 24.37 24.8 826500 24.8 down down correct
PTMN.US Portman Ridge Finance Corporation 20220322 0 23.82 24.03 23.82 23.94 55600 23.94 up up correct
PTNR.US Partner Communications Company Ltd 20220322 0 8.12 8.18 8.04 8.18 1900 8.18 up up correct
PTOC.US Pine Technology Acquisition Corp 20220322 0 9.76 9.76 9.76 9.76 2900 9.76
PTOCU.US Pine Technology Acquisition Corp 20220322 0 9.82 9.82 9.82 9.82 100 9.82
PTON.US Peloton Interactive Inc 20220322 0 25.93 28.14 25.845 27.53 7280700 27.53 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220322 0 1.29 1.29 1.21 1.23 489400 1.23 down up incorrect
PTRA.US Proterra Inc 20220322 0 7.37 7.69 7.25 7.53 5318700 7.53 up up correct
PTRS.US Partners Bancorp 20220322 0 9.6591 9.6591 9.57 9.63 11164 9.63 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20220322 0 77.14 77.79 75.3 76.12 10600 76.12 down down correct
PTVE.US Pactiv Evergreen Inc 20220322 0 10.29 10.29 10.09 10.16 162200 10.16 down down correct
PUBM.US PubMatic Inc 20220322 0 23.73 25.265 23.55 24.55 699900 24.55 up up correct
PUCK.US Goal Acquisitions Corp 20220322 0 9.75 9.75 9.75 9.75 10300 9.75
PUCKU.US Goal Acquisitions Corp 20220322 0 10 10.002 9.97 9.97 1000 9.97 down up incorrect
PUCKW.US Goal Acquisitions Corp 20220322 0 0.2628 0.2628 0.2392 0.25 3129 0.25 down down correct
PULM.US Pulmatrix Inc 20220322 0 6.55 6.74 6.53 6.72 39900 6.72 up up correct
PUYI.US Puyi Inc 20220322 0 6 6.25 5.91 6.03 3731 6.03 up up correct
PVBC.US Provident Bancorp Inc 20220322 0 15.94 15.98 15.8 15.86 12700 15.86 down down correct
PWDEX.US PREDEX 20220322 0 30.49 30.49 30.49 30.49 0 30.49
PWFL.US PowerFleet Inc 20220322 0 3.38 3.39 3.35 3.38 54400 3.38
PWOD.US Penns Woods Bancorp Inc 20220322 0 24.65 24.65 24.42 24.6 6600 24.6 down down correct
PWP.US Perella Weinberg Partners 20220322 0 9.33 9.545 9.25 9.33 364100 9.33
PWPPW.US Perella Weinberg Partners 20220322 0 2 2.1 2 2.1 930 2.1 up down incorrect
PXLW.US Pixelworks Inc 20220322 0 3.15 3.19 3.1 3.17 305500 3.17 up up correct
PXS.US Pyxis Tankers Inc 20220322 0 0.66 0.698 0.619 0.655 827600 0.655 down down correct
PXSAP.US Pyxis Tankers Inc 20220322 0 15.68 15.68 15.58 15.58 400 15.58 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20220322 0 29 29.42 28.59 29.21 895800 29.21 up up correct
PYPD.US PolyPid Ltd 20220322 0 5.98 6.78 5.98 6.25 102800 6.25 up up correct
PYPL.US PayPal Holdings Inc 20220322 0 114.65 119.35 114.65 117.87 16746100 117.87 up up correct
PYR.US PyroGenesis Canada Inc 20220322 0 2.05 2.09 2.012 2.07 67400 2.07 up down incorrect
PYXS.US Pyxis Oncology Inc. 20220322 0 5.31 5.31 4.75 4.92 77700 4.92 down down correct
PZZA.US Papa John's International Inc 20220322 0 101.01 101.74 98.46 100.63 566200 100.63 down down correct
QCOM.US QUALCOMM Incorporated 20220322 0 155.45 159.94 154.77 157.61 7220500 157.61 up up correct
QCRH.US QCR Holdings Inc 20220322 0 57.05 57.2 56.12 56.76 61900 56.76 down down correct
QDEL.US Quidel Corporation 20220322 0 111.34 115.04 111.34 114.12 432900 114.12 up up correct
QFIN.US 360 DigiTech Inc 20220322 0 17.5 17.91 16.87 17.01 2197500 17.01 down up incorrect
QH.US Quhuo Limited 20220322 0 0.7 0.74 0.68 0.73 82000 0.73 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220322 0 4.4 4.64 4.4 4.59 9900 4.59 up up correct
QIWI.US QIWI plc 20220322 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220322 0 1.42 2.266 1.42 2.19 927700 2.19 up up correct
QLGN.US Qualigen Therapeutics Inc 20220322 0 0.66 0.695 0.63 0.672 299000 0.672 up up correct
QLI.US Qilian International Holding Group Limited 20220322 0 1.68 1.68 1.63 1.66 25800 1.66 down down correct
QLYS.US Qualys Inc 20220322 0 134.95 141.57 134.08 140.88 357300 140.88 up up correct
QMCO.US Quantum Corporation 20220322 0 2.33 2.47 2.29 2.46 1279500 2.46 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220322 0 1.72 1.774 1.42 1.51 979200 1.51 down down correct
QNST.US QuinStreet Inc 20220322 0 12.14 12.32 12.03 12.05 148100 12.05 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220322 0 27.13 27.35 27.03 27.14 139400 27.14 up up correct
QRHC.US Quest Resource Holding Corporation 20220322 0 6.28 6.52 6.22 6.4 43500 6.4 up up correct
QRTEA.US Qurate Retail Inc 20220322 0 5.16 5.25 5.13 5.2 7620300 5.2 up up correct
QRTEB.US Qurate Retail Inc 20220322 0 5.43 5.43 5.43 5.43 600 5.43
QRTEP.US Qurate Retail Inc 20220322 0 86 86.99 85.5 85.5 32300 85.5 down down correct
QRVO.US Qorvo Inc 20220322 0 128.2 131.4 128.06 130.03 1193100 130.03 up up correct
QSI.US Quantum 20220322 0 4.62 5.16 4.62 4.98 1178800 4.98 up up correct
QSIAW.US Quantum 20220322 0 0.8224 1.005 0.8224 0.9897 3523 0.9897 up up correct
QTNT.US Quotient Limited 20220322 0 1 1.13 1 1.1 835900 1.1 up up correct
QTRX.US Quanterix Corporation 20220322 0 27.38 29.64 27.38 29.24 144600 29.24 up up correct
QTT.US Qutoutiao Inc 20220322 0 2.32 2.32 1.9 1.95 685600 1.95 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220322 0 2.58 2.7 2.58 2.68 72100 2.68 up down incorrect
QUIK.US QuickLogic Corporation 20220322 0 5.1 5.23 5.02 5.17 15000 5.17 up up correct
QUMU.US Qumu Corporation 20220322 0 1.7 1.7 1.62 1.69 20400 1.69 down down correct
QURE.US uniQure N.V 20220322 0 17.31 17.87 17.31 17.74 276200 17.74 up up correct
RACB.US Research Alliance Corp. II 20220322 0 9.77 9.77 9.77 9.77 0 9.77
RADA.US RADA Electronic Industries Ltd 20220322 0 14.38 14.71 14.22 14.34 687100 14.34 down down correct
RADI.US Radius Global Infrastructure Inc 20220322 0 14.11 14.24 13.77 13.88 958100 13.88 down down correct
RAIL.US FreightCar America Inc 20220322 0 4.82 5.7 4.55 5.41 2943700 5.41 up up correct
RAIN.US Rain Therapeutics Inc 20220322 0 6.82 7.1 6.56 6.71 36200 6.71 down down correct
RAM.US Aries I Acquisition Corp 20220322 0 10.04 10.048 10.04 10.04 9700 10.04
RAMMU.US Aries I Acquisition Corporation 20220322 0 10.195 10.24 10.14 10.14 9200 10.14 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220322 0 0.3701 0.4368 0.37 0.4239 7795 0.4239 up up correct
RAND.US Rand Capital Corporation 20220322 0 15.6 15.6 15.3478 15.3478 1169 15.3478 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220322 0 14.14 14.37 13.21 13.21 54800 13.21 down up incorrect
RAPT.US RAPT Therapeutics Inc 20220322 0 20.97 23.3 20.5 23.22 216900 23.22 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220322 0 68.58 71.5 68.58 70.78 443400 70.78 up up correct
RAVE.US RAVE Restaurant Group Inc 20220322 0 1.06 1.14 1.05 1.13 478700 1.13 up up correct
RBB.US RBB Bancorp 20220322 0 24.62 25.22 24.62 24.96 26000 24.96 up up correct
RBBN.US Ribbon Communications Inc 20220322 0 3.33 3.34 3.23 3.32 345000 3.32 down down correct
RBCAA.US Republic Bancorp Inc 20220322 0 45.77 46.35 45.59 46.29 50700 46.29 up up correct
RBCN.US Rubicon Technology Inc 20220322 0 8.99 8.99 8.79 8.79 7600 8.79 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220322 0 10.555 10.75 10.555 10.75 1100 10.75 up up correct
RCAT.US Red Cat Holdings Inc 20220322 0 2 2.09 1.89 1.98 2286300 1.98 down up incorrect
RCEL.US AVITA Medical Inc 20220322 0 7.75 8.15 7.75 8.02 96200 8.02 up up correct
RCHG.US Recharge Acquisition Corp 20220322 0 9.95 9.95 9.95 9.95 25 9.95
RCHGU.US Recharge Acquisition Corp 20220322 0 10.032 10.032 10.032 10.032 0 10.032
RCHGW.US Recharge Acquisition Corp 20220322 0 0.235 0.235 0.235 0.235 110 0.235
RCIAX.US Resource Credit Income Fund Class A Shar 20220322 0 11.05 11.05 11.05 11.05 0 10.875
RCICX.US Resource Credit Income Fund Class C 20220322 0 11.15 11.15 11.15 11.15 0 10.9941
RCII.US Rent 20220322 0 26.77 27.4 26.59 27.11 838000 27.11 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220322 0 11.07 11.07 11.07 11.07 0 10.8882
RCILX.US RCILX 20220322 0 11.04 11.04 11.04 11.04 0 11.04
RCIWX.US Resource Credit Income Fund Class W Shar 20220322 0 11.04 11.04 11.04 11.04 0 10.865
RCKT.US Rocket Pharmaceuticals Inc 20220322 0 15.36 16.16 15.01 16.08 373000 16.08 up up correct
RCKY.US Rocky Brands Inc 20220322 0 44.82 45.25 43.9 44.92 40700 44.92 up up correct
RCLF.US Rosecliff Acquisition Corp I 20220322 0 9.75 9.76 9.75 9.75 6300 9.75
RCLFU.US Rosecliff Acquisition Corp I 20220322 0 9.9 9.9 9.8 9.8 600 9.8 down down correct
RCLFW.US Rosecliff Acquisition Corp I 20220322 0 0.1911 0.1911 0.1911 0.1911 189 0.1911
RCM.US R1 RCM Inc 20220322 0 24.99 25.74 24.69 25.65 1893000 25.65 up up correct
RCMT.US RCM Technologies Inc 20220322 0 8.48 8.78 8.27 8.56 97700 8.56 up down incorrect
RCON.US Recon Technology Ltd 20220322 0 1.09 1.18 1.07 1.14 1561900 1.14 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220322 0 3.1 3.1 2.9702 3.1 35600 3.1
RDBX.US Redbox Entertainment Inc 20220322 0 2.95 3.11 2.66 3.02 3671500 3.02 up up correct
RDBXW.US Redbox Entertainment Inc 20220322 0 0.27 0.29 0.261 0.2889 177965 0.2889 up up correct
RDCM.US RADCOM Ltd 20220322 0 11.79 12.79 11.6 12.19 40100 12.19 up up correct
RDFN.US Redfin Corporation 20220322 0 19.16 20.67 18.94 20.44 2287400 20.44 up up correct
RDHL.US RedHill Biopharma Ltd 20220322 0 2.5 2.84 2.47 2.81 374600 2.81 up up correct
RDI.US Reading International Inc 20220322 0 4.48 4.51 4.35 4.45 17200 4.45 down down correct
RDIB.US Reading International Inc 20220322 0 21.5 21.7 20 20.28 15733 20.28 down down correct
RDNT.US RadNet Inc 20220322 0 22.33 23 22.11 22.67 293200 22.67 up up correct
RDUS.US Radius Health Inc 20220322 0 8.25 8.75 8.2 8.67 935100 8.67 up up correct
RDVT.US Red Violet Inc 20220322 0 28.75 30.845 28.75 30.23 31000 30.23 up up correct
RDWR.US Radware Ltd 20220322 0 32.51 33.08 32.22 33.05 216300 33.05 up up correct
REAL.US The RealReal Inc 20220322 0 8.03 8.385 7.81 8.28 3139600 8.28 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20220322 0 2.39 2.42 2.32 2.34 57200 2.34 down down correct
REDU.US RISE Education Cayman Ltd 20220322 0 0.88 0.88 0.84 0.84 252600 0.84 down down correct
REE.US REE Automotive Ltd. 20220322 0 2.25 2.3 2.12 2.16 1982500 2.16 down down correct
REEAW.US REE Automotive Equity Warrant 20220322 0 0.35 0.35 0.3201 0.334 3335 0.334 down down correct
REED.US Reed's Inc 20220322 0 0.33 0.33 0.28 0.29 1261100 0.29 down up incorrect
REFR.US Research Frontiers Incorporated 20220322 0 2.21 2.26 2.07 2.12 102200 2.12 down down correct
REG.US Regency Centers Corporation 20220322 0 67.86 69.05 66.6 68.68 1172700 68.68 up up correct
REGI.US Renewable Energy Group Inc 20220322 0 60.79 60.91 60.7 60.73 1969000 60.73 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220322 0 695.05 695.05 683.68 692.64 576900 692.64 down down correct
REKR.US Rekor Systems Inc 20220322 0 4.52 4.75 4.45 4.65 835300 4.65 up up correct
RELI.US Reliance Global Group Inc 20220322 0 5.61 5.952 5.61 5.67 235900 5.67 up up correct
RELIW.US Reliance Global Group Inc 20220322 0 1.24 1.24 1.24 1.24 842 1.24
RELL.US Richardson Electronics Ltd 20220322 0 12.02 12.43 12.01 12.21 77700 12.21 up up correct
RELY.US Remitly Global Inc. Common Stock 20220322 0 9.63 10.22 9.63 9.66 984200 9.66 up up correct
REPH.US Recro Pharma Inc 20220322 0 2.0821 2.1 1.61 2 83318 2 down down correct
REPL.US Replimune Group Inc 20220322 0 15.74 17.2 15.74 16.72 402255 16.72 up up correct
RESN.US Resonant Inc 20220322 0 4.49 4.5 4.48 4.49 1404800 4.49
RETA.US Reata Pharmaceuticals Inc 20220322 0 37.98 39.92 37.41 39.6 463100 39.6 up up correct
RETO.US ReTo Eco 20220322 0 1.07 1.16 1.07 1.14 167600 1.14 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220322 0 10.06 10.09 10.06 10.09 600 10.09 up up correct
REVEU.US Alpine Acquisition Corp Unit 20220322 0 10.15 10.15 10.15 10.15 0 10.15
REVH.US Revolution Healthcare Acquisition Corp 20220322 0 9.76 9.775 9.754 9.76 5100 9.76
REVHU.US Revolution Healthcare Acquisition Corp 20220322 0 9.82 9.82 9.8 9.8 600 9.8 down up incorrect
REVHW.US Revolution Healthcare Acquisition Corp 20220322 0 0.4225 0.4612 0.42 0.4398 16921 0.4398 up up correct
REYN.US Reynolds Consumer Products Inc 20220322 0 29.44 29.66 29.15 29.64 247500 29.64 up up correct
RFIL.US RF Industries Ltd 20220322 0 7.29 7.29 7.03 7.1 15500 7.1 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220322 0 31 33.3 30.5 31.8 33300 31.8 up up correct
RGCO.US RGC Resources Inc 20220322 0 21.72 21.82 21.6 21.79 10800 21.79 up down incorrect
RGEN.US Repligen Corporation 20220322 0 187.14 190.06 183.14 183.89 583700 183.89 down down correct
RGLD.US Royal Gold Inc 20220322 0 138.7 139.09 136.38 137.41 463000 137.41 down down correct
RGLS.US Regulus Therapeutics Inc 20220322 0 0.28 0.29 0.27 0.27 551700 0.27 down down correct
RGNX.US REGENXBIO Inc 20220322 0 29.13 30.04 28.88 29.75 285500 29.75 up up correct
RGP.US Resources Connection Inc 20220322 0 16.74 16.86 16.62 16.81 108800 16.81 up up correct
RIBT.US RiceBran Technologies 20220322 0 0.43 0.47 0.41 0.47 1305500 0.47 up up correct
RICK.US RCI Hospitality Holdings Inc 20220322 0 63.18 63.8 62.43 62.87 51100 62.87 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220322 0 10.12 10.12 10.119 10.12 2800 10.12
RICOU.US Agrico Acquisition Corp. Unit 20220322 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220322 0 0.2 0.2 0.1999 0.2 1001 0.2
RIDE.US Lordstown Motors Corp 20220322 0 2.78 2.99 2.74 2.93 4580500 2.93 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20220322 0 3.27 3.4 3.22 3.34 2995800 3.34 up down incorrect
RILY.US B. Riley Financial Inc 20220322 0 70.09 71.31 69.79 70.44 125200 70.44 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220322 0 25 25.1 24.91 25.1 4900 25.1 up up correct
RILYM.US RILYM 20220322 0 25.13 25.305 25.03 25.2 11400 25.2 up up correct
RILYN.US B. Riley Financial Inc 20220322 0 25.485 25.639 25.485 25.56 2600 25.56 up up correct
RILYP.US B. Riley Financial Inc 20220322 0 26.375 26.5 26.253 26.35 3000 26.35 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220322 0 24.86 24.98 24.86 24.96 12600 24.96 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220322 0 24.16 24.397 24.03 24.39 18500 24.39 up up correct
RIOT.US Riot Blockchain Inc 20220322 0 20.46 21.4 20.21 20.75 9264400 20.75 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220322 0 43.65 48.3 43.13 46.93 13110500 46.93 up up correct
RKDA.US Arcadia Biosciences Inc 20220322 0 1.67 1.82 1.62 1.68 2215700 1.68 up up correct
RKLB.US Rocket Lab USA Inc. 20220322 0 8.77 9.39 8.77 9 7025588 9 up down incorrect
RLAY.US Relay Therapeutics Inc 20220322 0 26.06 28.11 25.73 28.05 536200 28.05 up down incorrect
RLMD.US Relmada Therapeutics Inc 20220322 0 23.09 24.5404 21.76 23.33 232584 23.33 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20220322 0 7.85 7.93 7.38 7.56 263600 7.56 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20220322 0 17.95 17.95 17.54 17.87 4700 17.87 down down correct
RMBL.US RumbleON Inc 20220322 0 36.74 38.73 36.74 37.41 161100 37.41 up down incorrect
RMBS.US Rambus Inc 20220322 0 31.21 31.85 30.94 31.39 1103900 31.39 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220322 0 7.61 7.75 7.61 7.75 4800 7.75 up up correct
RMGC.US RMG Acquisition Corp. III 20220322 0 9.78 9.79 9.76 9.76 12440 9.76 down down correct
RMGCU.US RMG Acquisition Corp. III 20220322 0 9.84 9.85 9.835 9.85 5300 9.85 up up correct
RMGCW.US RMG Acquisition Corp. III 20220322 0 0.407 0.407 0.38 0.3949 17358 0.3949 down up incorrect
RMNI.US Rimini Street Inc 20220322 0 5.79 5.86 5.73 5.8 336900 5.8 up up correct
RMR.US The RMR Group Inc 20220322 0 30.51 30.829 30.21 30.4 67700 30.4 down down correct
RMTI.US Rockwell Medical Inc 20220322 0 0.39 0.39 0.38 0.39 238500 0.39
RNA.US Avidity Biosciences Inc 20220322 0 17.59 18.925 17.59 18.13 415581 18.13 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220322 0 2.56 2.71 2.4 2.6 12700 2.6 up up correct
RNDB.US Randolph Bancorp Inc 20220322 0 20.08 20.9 19.794 20.53 4700 20.53 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220322 0 10.19 10.19 10.19 10.19 0 10.19
RNLX.US Renalytix Plc 20220322 0 6.36 6.71 6.05 6.42 127300 6.42 up up correct
RNST.US Renasant Corporation 20220322 0 35.4 35.92 34.64 34.73 279300 34.73 down down correct
RNW.US Renew Energy Global PLC 20220322 0 7.85 8.22 7.8 8.04 1774000 8.04 up up correct
RNWK.US RealNetworks Inc 20220322 0 0.57 0.63 0.57 0.62 310900 0.62 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220322 0 1.736 1.77 1.69 1.71 12771 1.71 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220322 0 3.32 3.32 2.96 3.03 23000 3.03 down down correct
ROAD.US Construction Partners Inc 20220322 0 25.9 26.22 25.055 25.14 365100 25.14 down down correct
ROCC.US Ranger Oil Corporation 20220322 0 36.07 36.34 34.16 35.12 318300 35.12 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220322 0 9.92 9.93 9.89 9.92 9300 9.92
ROCGU.US Roth CH Acquisition IV Co. Unit 20220322 0 10 10.05 10 10 16800 10
ROCK.US Gibraltar Industries Inc 20220322 0 48.4 48.78 47.75 48 129000 48 down down correct
ROIC.US Retail Opportunity Investments Corp 20220322 0 18.99 19.22 18.96 19.09 961400 19.09 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20220322 0 5.68 5.68 5.44 5.47 208000 5.47 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220322 0 1 1 0.8804 0.96 32242 0.96 down down correct
ROKU.US Roku Inc 20220322 0 119.57 127.73 118.28 125.54 4447300 125.54 up up correct
ROLL.US RBC Bearings Incorporated 20220322 0 200.48 202.49 198.95 201.83 96200 201.83 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220322 0 103.6 104.08 103.6 104.08 13600 104.08 up up correct
ROOT.US Root Inc 20220322 0 2.07 2.23 2.05 2.14 4264091 2.14 up up correct
ROST.US Ross Stores Inc 20220322 0 91.9 93.38 91.1 91.68 2008000 91.68 down up incorrect
ROVR.US Rover Group Inc 20220322 0 5.72 5.99 5.7 5.95 506200 5.95 up up correct
RPAY.US Repay Holdings Corporation 20220322 0 14.9 15.39 14.85 15.13 555700 15.13 up up correct
RPD.US Rapid7 Inc 20220322 0 105.76 111.08 104.73 109.3 791600 109.3 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220322 0 3.63 3.74 3.53 3.54 41900 3.54 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220322 0 7.45 7.83 6.93 7.07 387200 7.07 down down correct
RPRX.US Royalty Pharma plc 20220322 0 39.03 39.16 38.5 38.81 1173500 38.81 down up incorrect
RPTX.US Repare Therapeutics Inc 20220322 0 13.77 14.63 13.77 14.45 43638 14.45 up up correct
RRBI.US Red River Bancshares Inc 20220322 0 52.49 53.2 52.49 53.16 18600 53.16 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220322 0 17.4 18.32 17.4 17.5 226300 17.5 up down incorrect
RRR.US Red Rock Resorts Inc 20220322 0 46.05 47.44 45.59 46.87 1436500 46.87 up up correct
RSLS.US ReShape Lifesciences Inc 20220322 0 1.16 1.173 1.1 1.14 168500 1.14 down down correct
RSSS.US Research Solutions Inc 20220322 0 2.27 2.28 2.19 2.28 15000 2.28 up up correct
RSVR.US Reservoir Media Inc 20220322 0 9 9.227 8.9 9.04 240300 9.04 up up correct
RSVRW.US Reservoir Media Management Inc 20220322 0 2 2.0799 1.89 2.06 44106 2.06 up up correct
RTLR.US Rattler Midstream LP 20220322 0 13.55 13.66 13.32 13.45 185100 13.45 down down correct
RUBY.US Rubius Therapeutics Inc 20220322 0 5.56 5.64 5.19 5.24 725000 5.24 down down correct
RUN.US Sunrun Inc 20220322 0 30.35 32.71 30.11 31.89 4829500 31.89 up up correct
RUSHA.US Rush Enterprises Inc 20220322 0 53.15 53.7 52.45 52.9 112800 52.9 down down correct
RUSHB.US Rush Enterprises Inc 20220322 0 49.78 50.24 49.17 49.29 12500 49.29 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220322 0 22.43 23.14 22.43 23.03 248400 23.03 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220322 0 9.78 9.78 9.78 9.78 19 9.78
RVACU.US Riverview Acquisition Corp. Unit 20220322 0 9.98 9.98 9.98 9.98 0 9.98
RVACW.US Riverview Acquisition Corp. Warrant 20220322 0 0.4599 0.46 0.45 0.4549 8000 0.4549 down down correct
RVMD.US Revolution Medicines Inc 20220322 0 21.92 23.9 21.45 23.42 985700 23.42 up up correct
RVNC.US Revance Therapeutics Inc 20220322 0 19.16 20.11 18.6 19.7 1280300 19.7 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220322 0 1.83 1.88 1.81 1.83 37300 1.83
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220322 0 0.201 0.22 0.2 0.21 28596 0.21 up up correct
RVSB.US Riverview Bancorp Inc 20220322 0 7.55 7.67 7.55 7.58 25900 7.58 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220322 0 13.61 14.19 13.32 14.13 195400 14.13 up up correct
RWLK.US ReWalk Robotics Ltd 20220322 0 1.17 1.17 1.13 1.16 167200 1.16 down down correct
RXDX.US Prometheus Biosciences Inc 20220322 0 42.87 42.89 41.0171 41.73 267727 41.73 down down correct
RXRA.US RXR Acquisition Corp 20220322 0 9.75 9.75 9.75 9.75 11000 9.75
RXRAU.US RXR Acquisition Corp 20220322 0 9.8 9.8 9.8 9.8 0 9.8
RXRX.US Recursion Pharmaceuticals Inc 20220322 0 6.68 7.01 6.65 6.99 982900 6.99 up down incorrect
RXST.US RxSight Inc. Common Stock 20220322 0 11.51 12.49 11.51 12.34 121200 12.34 up down incorrect
RXT.US Rackspace Technology Inc 20220322 0 10.66 11.18 10.66 10.94 1233991 10.94 up up correct
RYAAY.US Ryanair Holdings plc 20220322 0 86.95 87.67 85.6 86.86 598900 86.86 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220322 0 11.18 11.68 10.79 11.58 737000 11.58 up up correct
RZB.US Reinsurance Group of America Incorporated 20220322 0 26.6 26.885 26.459 26.62 13200 26.62 up up correct
RZLT.US Rezolute Inc 20220322 0 3.64 3.71 3.5 3.68 84100 3.68 up up correct
SABR.US Sabre Corporation 20220322 0 10.57 11.04 10.55 10.75 7297900 10.75 up up correct
SABRP.US Sabre Corporation 20220322 0 136.26 139.93 136.26 138.3 500 138.3 up up correct
SABS.US SAB Biotherapeutics Inc 20220322 0 1.98 2.09 1.85 2.09 72000 2.09 up up correct
SABSW.US SAB Biotherapeutics Inc 20220322 0 0.28 0.2802 0.2799 0.2802 2100 0.2802 up up correct
SAFM.US Sanderson Farms Inc 20220322 0 180 181 179 180.37 152400 180.37 up up correct
SAFT.US Safety Insurance Group Inc 20220322 0 88.01 89.24 87.78 89.09 73600 89.09 up up correct
SAGE.US Sage Therapeutics Inc 20220322 0 33.65 34.964 33.325 34.75 701100 34.75 up up correct
SAIA.US Saia Inc 20220322 0 281.25 288.56 280.69 286.79 379100 286.79 up up correct
SAL.US Salisbury Bancorp Inc 20220322 0 54.65 57 54.6 56 12000 56 up down incorrect
SALM.US Salem Media Group Inc 20220322 0 3.49 3.61 3.46 3.55 72600 3.55 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220322 0 9.9 9.91 9.9 9.91 3045 9.91 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20220322 0 20 21.93 19.95 21.78 76436 21.78 up up correct
SANA.US Sana Biotechnology Inc 20220322 0 6.75 7.56 6.6312 7.46 1537114 7.46 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220322 0 10.06 10.06 10.06 10.06 500 10.06
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220322 0 0.1864 0.2199 0.1713 0.2039 5881 0.2039 up up correct
SANM.US Sanmina Corporation 20220322 0 42.82 43.05 41.62 41.89 561600 41.89 down down correct
SANW.US S&W Seed Company 20220322 0 2.05 2.14 2.04 2.12 326600 2.12 up up correct
SASR.US Sandy Spring Bancorp Inc 20220322 0 45.65 46.36 45.17 45.62 264900 45.62 down down correct
SATS.US EchoStar Corporation 20220322 0 24.78 25.39 24.58 24.95 233500 24.95 up up correct
SAVA.US Cassava Sciences Inc 20220322 0 38.36 39.71 38.18 38.94 718800 38.94 up up correct
SBAC.US SBA Communications Corporation 20220322 0 327.45 327.45 320 322.73 888400 322.73 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220322 0 36.63 36.63 35.57 35.79 190300 35.79 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220322 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220322 0 1.34 1.53 1.32 1.45 538700 1.45 up up correct
SBFG.US SB Financial Group Inc 20220322 0 20 20.85 20 20.79 6800 20.79 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220322 0 27.99 28.29 27.63 27.88 525300 27.88 down down correct
SBLK.US Star Bulk Carriers Corp 20220322 0 29.5 29.64 28.72 28.85 2011300 28.85 down down correct
SBNY.US Signature Bank 20220322 0 317.55 328.88 316.67 321.18 821700 321.18 up up correct
SBNYP.US Signature Bank 20220322 0 22.33 22.449 22.2 22.32 66700 22.32 down down correct
SBRA.US Sabra Health Care REIT Inc 20220322 0 14.25 14.46 14.09 14.16 2559100 14.16 down down correct
SBSI.US Southside Bancshares Inc 20220322 0 41.4 41.74 41.17 41.28 52600 41.28 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220322 0 6.89 6.89 6.78 6.87 25000 6.87 down down correct
SBTX.US Silverback Therapeutics Inc 20220322 0 4.2 4.341 4 4.24 262300 4.24 up up correct
SBUX.US Starbucks Corporation 20220322 0 87.4 89.1 87.15 87.89 8447400 87.89 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20220322 0 9.74 9.76 9.72 9.76 28000 9.76 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20220322 0 9.89 9.89 9.89 9.89 0 9.89
SCAQW.US Stratim Cloud Acquisition Corp 20220322 0 0.25 0.25 0.2191 0.2444 20190 0.2444 down down correct
SCHL.US Scholastic Corporation 20220322 0 37.39 38.48 37.17 38.02 226100 38.02 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220322 0 50.54 51.19 48.44 48.76 204200 48.76 down down correct
SCKT.US Socket Mobile Inc 20220322 0 3.72 3.86 3.72 3.86 20700 3.86 up up correct
SCLE.US Broadscale Acquisition Corp 20220322 0 9.85 9.851 9.84 9.84 28500 9.84 down down correct
SCLEU.US Broadscale Acquisition Corp 20220322 0 9.95 9.95 9.95 9.95 200 9.95
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220322 0 10.02 10.02 10.02 10.02 0 10.02
SCOA.US Scion Tech Growth I 20220322 0 9.78 9.81 9.78 9.8 25700 9.8 up up correct
SCOAU.US Scion Tech Growth I 20220322 0 9.88 9.88 9.88 9.88 15000 9.88
SCOAW.US Scion Tech Growth I 20220322 0 0.25 0.2699 0.25 0.2699 575 0.2699 up up correct
SCOB.US ScION Tech Growth II 20220322 0 9.77 9.77 9.77 9.77 139200 9.77
SCOBU.US ScION Tech Growth II 20220322 0 9.83 9.83 9.83 9.83 9500 9.83
SCOBW.US ScION Tech Growth II 20220322 0 0.2 0.2472 0.2 0.2472 373195 0.2472 up up correct
SCOR.US comScore Inc 20220322 0 2.71 2.87 2.7 2.86 271600 2.86 up up correct
SCPH.US scPharmaceuticals Inc 20220322 0 5.01 5.43 5.01 5.4 24700 5.4 up up correct
SCPL.US SciPlay Corporation 20220322 0 12.98 13.37 12.98 13.25 165800 13.25 up down incorrect
SCPS.US Scopus BioPharma Inc 20220322 0 0.79 0.83 0.731 0.81 621600 0.81 up up correct
SCSC.US ScanSource Inc 20220322 0 35.58 35.9 35.32 35.87 80400 35.87 up up correct
SCVL.US Shoe Carnival Inc 20220322 0 32.25 32.9 31.2 31.84 344400 31.84 down down correct
SCVX.US UN 20220322 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220322 0 13.07 13.24 12.06 13.03 267100 13.03 down down correct
SCYX.US SCYNEXIS Inc 20220322 0 4.86 5.09 4.75 5.01 172000 5.01 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20220322 0 9.78 9.78 9.78 9.78 7400 9.78
SDACU.US Sustainable Development Acquisition I Corp 20220322 0 9.85 9.85 9.84 9.84 500 9.84 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20220322 0 0.1999 0.231 0.1702 0.22 2860 0.22 up up correct
SDC.US SmileDirectClub Inc 20220322 0 2.74 2.88 2.72 2.76 3708500 2.76 up up correct
SDGR.US Schrödinger Inc 20220322 0 33.44 35.41 33.29 34.94 480200 34.94 up up correct
SDH.US Global Internet of People Inc 20220322 0 1.19 1.28 1.18 1.22 24700 1.22 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220322 0 10.64 10.89 9.96 10.1 683800 10.1 down down correct
SEAC.US SeaChange International Inc 20220322 0 1.44 1.52 1.32 1.36 5482800 1.36 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220322 0 11.24 11.96 11.2 11.49 648100 11.49 up up correct
SEATW.US Vivid Seats Inc. Warrant 20220322 0 3.3 3.49 3.23 3.28 114509 3.28 down down correct
SECO.US Secoo Holding Limited 20220322 0 0.438 0.445 0.42 0.427 183900 0.427 down down correct
SEDG.US SolarEdge Technologies Inc 20220322 0 314.53 328.28 313.47 325.11 1040500 325.11 up up correct
SEED.US Origin Agritech Limited 20220322 0 9.06 9.32 8.67 9.09 129900 9.09 up up correct
SEEL.US Seelos Therapeutics Inc 20220322 0 0.92 0.93 0.89 0.92 1400700 0.92
SEER.US Seer Inc 20220322 0 14.28 15.93 14.19 15.39 398571 15.39 up up correct
SEIC.US SEI Investments Company 20220322 0 60.91 62.13 60.31 60.81 1158700 60.81 down down correct
SELB.US Selecta Biosciences Inc 20220322 0 1.49 1.61 1.455 1.59 983800 1.59 up up correct
SELF.US Global Self Storage Inc 20220322 0 5.4 5.5 5.38 5.49 13200 5.49 up up correct
SENEA.US Seneca Foods Corporation 20220322 0 52.53 52.87 52.08 52.2 15700 52.2 down down correct
SENEB.US Seneca Foods Corporation 20220322 0 52.3 52.3 52.3 52.3 1 52.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20220322 0 3.63 3.86 3.61 3.7 63900 3.7 up up correct
SESN.US Sesen Bio Inc 20220322 0 0.703 0.74 0.703 0.708 1122600 0.708 up up correct
SFBC.US Sound Financial Bancorp Inc 20220322 0 39.82 39.95 38.77 39.95 3300 39.95 up up correct
SFBS.US ServisFirst Bancshares Inc 20220322 0 92.55 94.87 92.27 94.35 229475 94.35 up up correct
SFET.US Safe 20220322 0 1 1.14 1 1.09 2088200 1.09 up up correct
SFIX.US Stitch Fix Inc 20220322 0 10.6 11.26 10.6 11.24 2160000 11.24 up down incorrect
SFM.US Sprouts Farmers Market Inc 20220322 0 32.06 32.38 31.41 32.11 1326506 32.11 up up correct
SFNC.US Simmons First National Corporation 20220322 0 28.36 28.46 27.73 27.81 903100 27.81 down down correct
SFST.US Southern First Bancshares Inc 20220322 0 53.5 54.04 53.4 53.78 8600 53.78 up up correct
SFT.US Shift Technologies Inc 20220322 0 2.71 2.82 2.63 2.73 2841835 2.73 up up correct
SGA.US Saga Communications Inc 20220322 0 23.09 23.54 22.83 23.45 2900 23.45 up up correct
SGBX.US SG Blocks Inc 20220322 0 1.82 1.9 1.72 1.8 80200 1.8 down down correct
SGC.US Superior Group of Companies Inc 20220322 0 18 18.2 17.6 17.88 26800 17.88 down down correct
SGEN.US Seagen Inc 20220322 0 140.6 144.35 139.4 142.93 754000 142.93 up up correct
SGH.US SMART Global Holdings Inc 20220322 0 26.34 26.66 25.98 26.32 351800 26.32 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20220322 0 15.03 15.94 14.62 15.44 328900 15.44 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220322 0 9.97 9.97 9.97 9.97 0 9.97
SGLB.US Sigma Labs Inc 20220322 0 2.01 2.11 2.01 2.08 23900 2.08 up up correct
SGMA.US SigmaTron International Inc 20220322 0 9.34 9.58 8.97 9.08 166100 9.08 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220322 0 13.01 14.3 12.75 13.92 535900 13.92 up up correct
SGMO.US Sangamo Therapeutics Inc 20220322 0 5.8 6.14 5.77 6.1 1209700 6.1 up up correct
SGMS.US Scientific Games Corporation 20220322 0 60.43 62.01 60.43 61.47 1791600 61.47 up up correct
SGRP.US SPAR Group Inc 20220322 0 1.4 1.4 1.32 1.37 9000 1.37 down down correct
SGRY.US Surgery Partners Inc 20220322 0 51.39 53.96 51.38 53.86 472000 53.86 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20220322 0 1.39 1.51 1.38 1.47 114200 1.47 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220322 0 9.8 9.8 9.79 9.8 18822 9.8
SHACU.US SCP & CO Healthcare Acquisition Company 20220322 0 9.85 9.88 9.84 9.88 36700 9.88 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20220322 0 0.2001 0.2001 0.2 0.2 4500 0.2 down down correct
SHBI.US Shore Bancshares Inc 20220322 0 20.7 20.85 20.69 20.73 59900 20.73 up up correct
SHC.US Sotera Health Company 20220322 0 21.01 21.735 21.01 21.67 419500 21.67 up up correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220322 0 10.1 10.1 10.1 10.1 0 10.1
SHCR.US Sharecare Inc 20220322 0 3.09 3.55 3.09 3.44 2600300 3.44 up up correct
SHCRW.US Sharecare Inc 20220322 0 0.3799 0.4787 0.3799 0.46 19881 0.46 up up correct
SHEN.US Shenandoah Telecommunications Company 20220322 0 21.92 22.35 21.92 22.12 257300 22.12 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20220322 0 1.19 1.21 1.17 1.19 2511200 1.1658
SHIPZ.US Seanergy Maritime Holdings Corp 20220322 0 0.0388 0.0388 0.03 0.03 2113 0.03 down down correct
SHLS.US Shoals Technologies Group Inc 20220322 0 20.9 21.99 20.89 21.68 1915200 21.68 up up correct
SHO.US PI 20220322 0 23.55 24.02 23.55 23.62 3514 23.62 up up correct
SHOO.US Steven Madden Ltd 20220322 0 40.67 41.6 40.04 40.32 430100 40.32 down down correct
SHPW.US WT 20220322 0 0.3258 0.3598 0.3258 0.3598 50065 0.3598 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220322 0 9.8 9.8 9.8 9.8 1800 9.8
SHQAU.US Shelter Acquisition Corporation I Units 20220322 0 9.88 9.88 9.88 9.88 0 9.88
SHQAW.US Shelter Acquisition Corporation I Warrants 20220322 0 0.35 0.4499 0.35 0.4499 500 0.4499 up up correct
SHYF.US The Shyft Group Inc 20220322 0 40.94 41.63 40.79 40.87 152100 40.87 down down correct
SI.US PA 20220322 0 21.36 21.46 21.0567 21.2 13002 21.2 down down correct
SIBN.US SI 20220322 0 19.71 20.1 19.32 19.98 556400 19.98 up up correct
SIEB.US Siebert Financial Corp 20220322 0 2.16 2.2 2.11 2.11 23300 2.11 down down correct
SIEN.US Sientra Inc 20220322 0 2.28 2.4 2.27 2.37 450700 2.37 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220322 0 9.835 9.84 9.835 9.84 10725 9.84 up up correct
SIERU.US Sierra Lake Acquisition Corp Unit 20220322 0 9.93 9.93 9.93 9.93 100 9.93
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220322 0 0.2599 0.2599 0.2599 0.2599 100 0.2599
SIFY.US Sify Technologies Limited 20220322 0 3 3.18 3 3.13 198200 3.13 up up correct
SIGA.US SIGA Technologies Inc 20220322 0 7.07 7.2 6.98 7.15 70900 7.15 up down incorrect
SIGI.US Selective Insurance Group Inc 20220322 0 87.85 89.16 87.73 87.99 214600 87.99 up up correct
SIGIP.US Selective Insurance Group Inc 20220322 0 21.34 21.34 20.88 21.14 2600 21.14 down down correct
SILC.US Silicom Ltd 20220322 0 39.4 39.4 38.57 39 10900 39 down down correct
SILK.US Silk Road Medical Inc 20220322 0 38.02 41.61 38.02 40.47 275200 40.47 up up correct
SIMO.US Silicon Motion Technology Corporation 20220322 0 70.75 73.44 70.75 71.84 329600 71.84 up up correct
SINT.US Sintx Technologies Inc 20220322 0 0.54 0.54 0.501 0.52 78300 0.52 down down correct
SIOX.US Sio Gene Therapies Inc 20220322 0 0.63 0.742 0.63 0.719 463900 0.719 up up correct
SIRI.US Sirius XM Holdings Inc 20220322 0 6.31 6.42 6.27 6.41 20721580 6.41 up up correct
SISI.US Shineco Inc 20220322 0 2.609 3.1 2.609 2.84 147900 2.84 up up correct
SITM.US SiTime Corporation 20220322 0 240.94 253.97 230.14 245 247300 245 up up correct
SIVB.US SVB Financial Group 20220322 0 574.1 595.47 574.1 587.86 369100 587.86 up up correct
SIVBP.US SVB Financial Group 20220322 0 23.55 23.55 23.35 23.41 41900 23.41 down up incorrect
SJ.US Scienjoy Holding Corporation 20220322 0 4.1 4.66 3.91 4.48 276546 4.48 up up correct
SKIN.US The Beauty Health Company 20220322 0 18.61 19.38 18.5 18.7 1100100 18.7 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220322 0 9.71 9.72 9.705 9.72 5400 9.72 up down incorrect
SKYAU.US Skydeck Acquisition Corp 20220322 0 10.2 10.2 9.78 9.9 76400 9.9 down down correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20220322 0 0.35 0.35 0.35 0.35 4000 0.35
SKYT.US SkyWater Technology Inc 20220322 0 10.85 11.25 10.735 11.08 96011 11.08 up up correct
SKYW.US SkyWest Inc 20220322 0 28.48 28.93 27.93 28.25 518700 28.25 down down correct
SLAB.US Silicon Laboratories Inc 20220322 0 152.43 153.91 149.96 152.56 339900 152.56 up up correct
SLAC.US WT 20220322 0 0.3757 0.3757 0.35 0.375 9780 0.375 down down correct
SLAMU.US Slam Corp 20220322 0 9.85 9.87 9.82 9.86 8000 9.86 up up correct
SLAMW.US Slam Corp 20220322 0 0.43 0.43 0.4057 0.4189 113039 0.4189 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220322 0 9.83 9.83 9.83 9.83 600 9.83
SLCRU.US Silver Crest Acquisition Corporation 20220322 0 10.03 10.03 10.03 10.03 0 10.03
SLCRW.US Silver Crest Acquisition Corporation 20220322 0 0.44 0.4428 0.415 0.4428 83104 0.4428 up up correct
SLDB.US Solid Biosciences Inc 20220322 0 1.32 1.37 1.27 1.29 646500 1.29 down down correct
SLGC.US Somalogic Inc 20220322 0 8.12 8.5 8.12 8.25 2672000 8.25 up up correct
SLGCW.US SomaLogic Inc 20220322 0 2.19 2.19 2.19 2.19 476 2.19
SLGG.US Super League Gaming Inc 20220322 0 1.91 1.98 1.86 1.93 194600 1.93 up up correct
SLGL.US Sol 20220322 0 7.225 7.23 7.2 7.2 2100 7.2 down down correct
SLGN.US Silgan Holdings Inc 20220322 0 46.56 46.98 45.83 46.05 1068500 46.05 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220322 0 1.07 1.09 1.05 1.085 71300 1.085 up down incorrect
SLM.US SLM Corporation 20220322 0 18.41 18.65 18.24 18.39 2184200 18.39 down down correct
SLMBP.US SLM Corporation 20220322 0 56.99 56.99 56.99 56.99 100 56.99
SLN.US Silence Therapeutics plc 20220322 0 16.41 18.39 16.41 18.135 92000 18.135 up up correct
SLNG.US Stabilis Solutions Inc 20220322 0 5.09 5.25 5.08 5.16 6700 5.16 up up correct
SLNH.US Soluna Holdings Inc 20220322 0 10.74 11 10.62 10.78 79400 10.78 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220322 0 19.72 20.12 19.72 19.95 12100 19.95 up up correct
SLNO.US Soleno Therapeutics Inc 20220322 0 0.32 0.33 0.314 0.327 102500 0.327 up down incorrect
SLP.US Simulations Plus Inc 20220322 0 44.33 45.95 44.33 45.06 85900 45.06 up down incorrect
SLRC.US SLR Investment Corp 20220322 0 18.02 18.02 17.92 17.96 160300 17.96 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220322 0 0.39 0.393 0.376 0.391 336000 0.391 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220322 0 7.11 7.4 7.05 7.18 189500 7.18 up up correct
SLVRU.US SilverSPAC Inc Unit 20220322 0 9.71 9.71 9.71 9.71 50 9.71
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220322 0 9.89 9.89 9.89 9.89 2 9.89
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220322 0 10.07 10.07 10.05 10.05 650 10.05 down down correct
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220322 0 0.25 0.26 0.2468 0.26 1200 0.26 up down incorrect
SMBC.US Southern Missouri Bancorp Inc 20220322 0 50.75 50.75 49.64 50.17 29900 50.17 down down correct
SMBK.US SmartFinancial Inc 20220322 0 26.06 26.11 25.89 26.1 12900 26.1 up up correct
SMCI.US Super Micro Computer Inc 20220322 0 43.14 43.59 42.68 42.95 441000 42.95 down down correct
SMED.US Sharps Compliance Corp 20220322 0 5.68 5.78 5.55 5.7 164500 5.7 up up correct
SMFR.US Sema4 Holdings Corp 20220322 0 2.8 3.08 2.78 2.96 2424100 2.96 up up correct
SMFRW.US Sema4 Holdings Corp 20220322 0 0.6699 0.6699 0.62 0.62 5496 0.62 down up incorrect
SMID.US Smith 20220322 0 22.19 22.99 21.9 22.55 17800 22.55 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220322 0 9.71 9.71 9.71 9.71 6 9.71
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220322 0 9.93 9.93 9.93 9.93 0 9.93
SMIT.US Schmitt Industries Inc 20220322 0 4.34 4.42 4.3 4.3 7600 4.3 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20220322 0 52.6 54.715 52.6 53.89 102900 53.89 up up correct
SMMF.US Summit Financial Group Inc 20220322 0 26.35 26.48 25.99 26.23 18000 26.23 down down correct
SMMT.US Summit Therapeutics Inc 20220322 0 3.26 3.47 3.16 3.45 81600 3.45 up up correct
SMPL.US The Simply Good Foods Company 20220322 0 37.21 37.69 36.55 36.98 637600 36.98 down down correct
SMSI.US Smith Micro Software Inc 20220322 0 3.2 3.34 3.2 3.3 289500 3.3 up up correct
SMTC.US Semtech Corporation 20220322 0 70.86 72.13 70.31 71.25 368100 71.25 up up correct
SMTI.US Sanara MedTech Inc 20220322 0 27.26 27.88 27.1 27.8 12200 27.8 up up correct
SNAX.US Stryve Foods Inc 20220322 0 2.39 2.48 2.35 2.35 108200 2.35 down down correct
SNAXW.US Stryve Foods Inc 20220322 0 0.23 0.23 0.195 0.2 19120 0.2 down down correct
SNBR.US Sleep Number Corporation 20220322 0 62.21 63.91 61.67 63.74 253900 63.74 up up correct
SNCE.US Science 37 Holdings Inc 20220322 0 6.22 6.51 5.18 5.24 533400 5.24 down down correct
SNCR.US Synchronoss Technologies Inc 20220322 0 1.83 1.86 1.72 1.73 901400 1.73 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220322 0 21.66 21.69 21.66 21.69 400 21.69 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220322 0 23.81 24.53 23.739 24.21 317900 24.21 up up correct
SND.US Smart Sand Inc 20220322 0 3.64 3.648 3.36 3.42 271100 3.42 down up incorrect
SNDL.US Sundial Growers Inc 20220322 0 0.542 0.589 0.533 0.585 92710500 0.585 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20220322 0 17.09 18.01 17 18 424354 18 up up correct
SNES.US SenesTech Inc 20220322 0 0.792 1.06 0.75 0.832 5585100 0.832 up up correct
SNEX.US StoneX Group Inc 20220322 0 76.02 77.49 76.02 77 61100 77 up up correct
SNFCA.US Security National Financial Corporation 20220322 0 10 10.08 9.91 10.08 1200 10.08 up up correct
SNGX.US Soligenix Inc 20220322 0 0.69 0.71 0.69 0.71 81200 0.71 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220322 0 2.99 3.19 2.91 2.99 55700 2.99
SNPO.US Snap One Holdings Corp. Common Stock 20220322 0 18.84 20.52 18.84 20.5 215300 20.5 up up correct
SNPS.US Synopsys Inc 20220322 0 313.86 325.74 311.29 325.22 1064700 325.22 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20220322 0 6.56 6.77 6 6.56 83800 6.56
SNRH.US Senior Connect Acquisition Corp. I 20220322 0 9.81 9.82 9.79 9.79 225700 9.79 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20220322 0 9.91 9.91 9.905 9.91 152100 9.91
SNRHW.US Senior Connect Acquisition Corp. I 20220322 0 0.2435 0.2443 0.2064 0.2226 30068 0.2226 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220322 0 2.55 2.78 2.55 2.68 60800 2.68 up up correct
SNT.US Senstar Technologies Ltd. 20220322 0 2.7 2.72 2.56 2.63 83200 2.63 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220322 0 1.02 1.24 0.98 1.1 1498900 1.1 up up correct
SNY.US Sanofi 20220322 0 51.71 52.05 51.47 51.71 1064400 51.71
SOFI.US SoFi Technologies Inc. Common Stock 20220322 0 9.56 10.06 9.25 9.72 56998400 9.72 up up correct
SOHO.US Sotherly Hotels Inc 20220322 0 2.15 2.18 2.08 2.14 54100 2.14 down down correct
SOHOB.US Sotherly Hotels Inc 20220322 0 18.51 18.51 18.452 18.452 2400 18.452 down down correct
SOHON.US Sotherly Hotels Inc 20220322 0 19 19 19 19 0 19
SOHOO.US Sotherly Hotels Inc 20220322 0 18.385 18.51 18.385 18.51 2700 18.51 up up correct
SOHU.US Sohu.com Limited 20220322 0 16.58 16.94 16.1 16.3 320900 16.3 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220322 0 2.36 2.38 2.28 2.35 1864200 2.35 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220322 0 0.4588 0.4588 0.4273 0.4301 8557 0.4301 down down correct
SONM.US Sonim Technologies Inc 20220322 0 1.06 1.065 1 1.02 2168600 1.02 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220322 0 0.42 0.45 0.42 0.45 3306000 0.45 up up correct
SONO.US Sonos Inc 20220322 0 25.97 27.11 25.93 26.76 1623200 26.76 up up correct
SOPA.US Society Pass Incorporated Common Stock 20220322 0 2.67 4.55 2.65 3.51 31096000 3.51 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220322 0 8.4 9 8.21 8.33 60700 8.33 down down correct
SOTK.US Sono 20220322 0 6.97 6.97 6.69 6.95 14400 6.95 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20220322 0 12.65 12.87 12.6 12.85 289800 12.85 up up correct
SP.US SP Plus Corporation 20220322 0 30.97 31.29 30.46 30.48 28500 30.48 down down correct
SPCB.US SuperCom Ltd 20220322 0 0.8 0.84 0.66 0.71 25620600 0.71 down down correct
SPFI.US South Plains Financial Inc 20220322 0 28.45 28.73 28.09 28.4 10200 28.4 down down correct
SPI.US SPI Energy Co. Ltd 20220322 0 3.59 3.66 3.47 3.5 233200 3.5 down down correct
SPKAR.US SPK Acquisition Corp. Right 20220322 0 0.25 0.25 0.25 0.25 0 0.25
SPKAU.US SPK Acquisition Corp Unit 20220322 0 10.16 10.16 10.16 10.16 2600 10.16
SPKB.US Silver Spike Acquisition Corp II 20220322 0 9.75 9.76 9.74 9.74 1200 9.74 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20220322 0 9.78 9.78 9.78 9.78 31 9.78
SPLK.US Splunk Inc 20220322 0 132.47 139.7 131.64 139.4 2585300 139.4 up up correct
SPNE.US SeaSpine Holdings Corporation 20220322 0 11.11 11.3 10.95 11.22 66300 11.22 up up correct
SPNS.US Sapiens International Corporation N.V 20220322 0 25.99 26.67 25.99 26.39 93400 26.39 up up correct
SPOK.US Spok Holdings Inc 20220322 0 8.03 8.33 8.03 8.16 88100 8.16 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220322 0 1.18 1.2 1.09 1.2 4329700 1.2 up up correct
SPRB.US Spruce Biosciences Inc 20220322 0 2.09 2.35 2.07 2.17 166200 2.17 up up correct
SPRO.US Spero Therapeutics Inc 20220322 0 8.5 8.985 8.31 8.65 235237 8.65 up down incorrect
SPSC.US SPS Commerce Inc 20220322 0 131.63 134.93 131.63 132.42 83500 132.42 up up correct
SPT.US Sprout Social Inc 20220322 0 75.52 79 74.96 78.17 482300 78.17 up up correct
SPTK.US SportsTek Acquisition Corp 20220322 0 9.77 9.79 9.77 9.79 1300 9.79 up up correct
SPTKU.US SportsTek Acquisition Corp 20220322 0 9.83 9.83 9.83 9.83 0 9.83
SPTN.US SpartanNash Company 20220322 0 34.9 35.22 33.84 34.6 494300 34.6 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220322 0 11.16 11.67 11.16 11.65 548000 11.65 up up correct
SPWR.US SunPower Corporation 20220322 0 20.34 21.78 20.31 21.04 3100000 21.04 up up correct
SQFT.US Presidio Property Trust Inc 20220322 0 3.75 3.78 3.66 3.77 48100 3.77 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220322 0 23.395 23.4137 22.875 23 5066 23 down down correct
SQL.US SeqLL Inc. Common stock 20220322 0 1.24 1.26 1.18 1.26 29600 1.26 up up correct
SQLLW.US SeqLL Inc. Warrant 20220322 0 0.464 0.464 0.4639 0.464 659 0.464
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220322 0 15.21 15.97 15.21 15.63 191300 15.63 up up correct
SRAX.US SRAX Inc 20220322 0 4.546 4.65 4.525 4.6 36700 4.6 up up correct
SRCE.US 1st Source Corporation 20220322 0 48.76 49.37 48.75 48.97 44700 48.97 up up correct
SRCL.US Stericycle Inc 20220322 0 56.47 57.19 55.56 56.66 362700 56.66 up up correct
SRDX.US Surmodics Inc 20220322 0 42.38 43.51 42.38 43.18 38000 43.18 up down incorrect
SREV.US ServiceSource International Inc 20220322 0 1.29 1.33 1.28 1.29 86000 1.29
SRGA.US Surgalign Holdings Inc 20220322 0 0.36 0.37 0.35 0.36 1407800 0.36
SRNE.US Sorrento Therapeutics Inc 20220322 0 2.54 2.6 2.52 2.54 11247200 2.54
SRPT.US Sarepta Therapeutics Inc 20220322 0 81.13 82.69 80.55 82.16 589400 82.16 up up correct
SRRA.US Sierra Oncology Inc 20220322 0 34.99 36.03 34.03 35.78 218600 35.78 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220322 0 38.8 38.8 38.8 38.8 0 38.8
SRRK.US Scholar Rock Holding Corporation 20220322 0 12.22 13.26 12.06 12.99 484400 12.99 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220322 0 9.75 9.84 9.75 9.84 200 9.84 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20220322 0 9.86 9.86 9.86 9.86 0 9.86
SRSAW.US Sarissa Capital Acquisition Corp 20220322 0 0.331 0.331 0.331 0.331 0 0.331
SRTS.US Sensus Healthcare Inc 20220322 0 11.15 11.28 10.86 11.06 199000 11.06 down down correct
SRZN.US Surrozen Inc. Common Stock 20220322 0 3.27 3.42 3.17 3.25 218700 3.25 down down correct
SRZNW.US Surrozen Inc. Warrant 20220322 0 0.3128 0.3128 0.2401 0.29 17700 0.29 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220322 0 9.79 9.79 9.79 9.79 78 9.79
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220322 0 9.85 9.85 9.85 9.85 1 9.85
SSB.US South State Corporation 20220322 0 84.74 85.77 84.05 85.05 625600 85.05 up up correct
SSBI.US Summit State Bank 20220322 0 16.46 16.85 16.46 16.81 5900 16.81 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220322 0 22.61 23.2 21.75 22.54 64700 22.54 down down correct
SSKN.US STRATA Skin Sciences Inc 20220322 0 1.49 1.5 1.43 1.48 14100 1.48 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220322 0 78.5 79 78.07 78.49 1090600 78.49 down down correct
SSNT.US SilverSun Technologies Inc 20220322 0 3.64 3.84 3.6 3.67 247300 3.67 up up correct
SSP.US The E.W. Scripps Company 20220322 0 21.52 21.85 21.14 21.38 220200 21.38 down down correct
SSRM.US SSR Mining Inc 20220322 0 21.7 21.74 21.18 21.27 1933500 21.27 down down correct
SSSS.US SuRo Capital Corp 20220322 0 9.58 9.8 9.53 9.63 405100 9.5161 up up correct
SSTI.US ShotSpotter Inc 20220322 0 28.32 29.37 28.32 28.54 40600 28.54 up up correct
SSYS.US Stratasys Ltd 20220322 0 24.83 25.55 24.47 25.14 577900 25.14 up up correct
STAA.US STAAR Surgical Company 20220322 0 73.91 78.15 73.91 75.66 338200 75.66 up up correct
STAB.US Statera Biopharma Inc 20220322 0 0.4 0.4 0.32 0.34 22976200 0.34 down down correct
STAF.US Staffing 360 Solutions Inc 20220322 0 0.71 0.73 0.68 0.71 266500 0.71
STBA.US S&T Bancorp Inc 20220322 0 31.27 31.69 30.89 31.07 106700 31.07 down up incorrect
STCN.US Steel Connect Inc 20220322 0 1.2 1.25 1.2 1.25 150900 1.25 up up correct
STEP.US StepStone Group Inc 20220322 0 33.76 35.04 33.57 34.48 182400 34.48 up up correct
STER.US Sterling Check Corp. Common Stock 20220322 0 23.76 24.535 23.71 23.76 216600 23.76
STGW.US MDC Partners Inc 20220322 0 7.36 7.41 7.29 7.31 678400 7.31 down down correct
STIM.US Neuronetics Inc 20220322 0 3.41 3.46 3.3 3.32 117600 3.32 down down correct
STKL.US SunOpta Inc 20220322 0 5.24 5.36 5.17 5.29 488600 5.29 up up correct
STKS.US The ONE Group Hospitality Inc 20220322 0 10.78 11.035 10.72 10.81 80300 10.81 up up correct
STLD.US Steel Dynamics Inc 20220322 0 86.01 86.97 83.13 84.2 2058400 84.2 down down correct
STNE.US StoneCo Ltd 20220322 0 13.46 15.01 13.33 14.32 14432200 14.32 up up correct
STOK.US Stoke Therapeutics Inc 20220322 0 24 25.44 23.68 24.93 335800 24.93 up up correct
STRA.US Strategic Education Inc 20220322 0 65.37 65.98 63.95 64.22 217900 64.22 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220322 0 6.85 7.44 6.85 7.21 251300 7.21 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220322 0 1.22 1.24 1.2 1.201 4794 1.201 down down correct
STRL.US Sterling Construction Company Inc 20220322 0 29.12 29.34 28.65 28.78 225700 28.78 down down correct
STRM.US Streamline Health Solutions Inc 20220322 0 1.68 1.88 1.68 1.83 295300 1.83 up up correct
STRNW.US Stran & Company Inc. Warrant 20220322 0 0.3397 0.3397 0.3055 0.3055 2603 0.3055 down down correct
STRO.US Sutro Biopharma Inc 20220322 0 7.99 8.62 7.93 8.6 521900 8.6 up up correct
STRR.US Star Equity Holdings Inc 20220322 0 1.37 1.44 1.15 1.22 859100 1.22 down down correct
STRRP.US Star Equity Holdings Inc 20220322 0 10.286 10.286 9.747 9.8 9600 9.8 down up incorrect
STRS.US Stratus Properties Inc 20220322 0 41.31 43.25 41.31 42.75 12600 42.75 up up correct
STRT.US Strattec Security Corporation 20220322 0 37 37.31 36.69 36.89 4900 36.89 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220322 0 3.963 4.32 3.85 3.94 228776 3.94 down down correct
STTK.US Shattuck Labs Inc 20220322 0 4.95 5.005 4.83 4.99 106500 4.99 up up correct
STX.US Seagate Technology Holdings plc 20220322 0 92.6 93.82 91.5 93.67 1445600 93.67 up up correct
STXB.US Spirit of Texas Bancshares Inc 20220322 0 28.16 28.5 27.93 27.93 37500 27.93 down down correct
SUMO.US Sumo Logic Inc 20220322 0 11.24 11.91 11.17 11.76 747900 11.76 up up correct
SUMR.US Summer Infant Inc 20220322 0 11.69 11.73 11.59 11.61 11500 11.61 down down correct
SUNS.US SLR Senior Investment Corp 20220322 0 13.92 13.93 13.76 13.88 29800 13.88 down down correct
SUNW.US Sunworks Inc 20220322 0 3 3.15 2.89 2.98 2739000 2.98 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220322 0 31.16 31.63 30.9 31.46 214100 31.46 up down incorrect
SURF.US Surface Oncology Inc 20220322 0 2.88 2.95 2.835 2.86 533200 2.86 down down correct
SURG.US SurgePays Inc. Common Stock 20220322 0 3.73 3.838 3.711 3.73 65200 3.73
SV.US Spring Valley Acquisition Corp 20220322 0 10.15 10.27 10.15 10.23 645400 10.23 up down incorrect
SVC.US Service Properties Trust 20220322 0 8.71 8.95 8.69 8.74 1309200 8.74 up up correct
SVFA.US SVF Investment Corp 20220322 0 9.77 9.8 9.77 9.79 119400 9.79 up up correct
SVFAU.US SVF Investment Corp 20220322 0 9.88 9.89 9.87 9.88 15600 9.88
SVFAW.US SVF Investment Corp 20220322 0 0.67 0.67 0.5216 0.563 8407 0.563 down down correct
SVFB.US SVF Investment Corp. 2 20220322 0 9.785 9.79 9.78 9.79 25900 9.79 up down incorrect
SVFC.US SVF Investment Corp. 3 20220322 0 9.89 9.9 9.88 9.89 458000 9.89
SVFD.US Save Foods Inc 20220322 0 5.75 6.22 5.703 5.9 38500 5.9 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20220322 0 10.09 10.09 10.09 10.09 0 10.09
SVRA.US Savara Inc 20220322 0 1.27 1.3 1.24 1.3 116500 1.3 up up correct
SVSVU.US Spring Valley Acquisition Corp 20220322 0 11 11.1 11 11.1 21700 11.1 up up correct
SVSVW.US Spring Valley Acquisition Corp 20220322 0 1.52 1.69 1.5 1.52 177379 1.52
SVVC.US Firsthand Technology Value Fund Inc 20220322 0 3.55 3.66 3.42 3.42 51300 3.42 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220322 0 10.01 10.01 9.98 10.005 15498 10.005 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220322 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220322 0 0.2874 0.2874 0.264 0.2751 2100 0.2751 down down correct
SWAV.US ShockWave Medical Inc 20220322 0 177.56 188.565 177.56 186.44 332500 186.44 up up correct
SWBI.US Smith & Wesson Brands Inc 20220322 0 16.61 16.71 16.25 16.45 737600 16.45 down up incorrect
SWET.US Athlon Acquisition Corp 20220322 0 9.77 9.77 9.77 9.77 500 9.77
SWETU.US Athlon Acquisition Corp 20220322 0 9.85 9.85 9.85 9.85 1 9.85
SWETW.US Athlon Acquisition Corp 20220322 0 0.23 0.23 0.21 0.21 600 0.21 down down correct
SWIM.US Latham Group Inc 20220322 0 14.96 15.515 14.96 15.13 387700 15.13 up up correct
SWIR.US Sierra Wireless Inc 20220322 0 18.12 18.57 18.12 18.41 114600 18.41 up up correct
SWKH.US SWK Holdings Corporation 20220322 0 18.26 18.4 18.26 18.35 2200 18.35 up up correct
SWKS.US Skyworks Solutions Inc 20220322 0 134.43 138.75 134.43 137.52 1919600 137.52 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20220322 0 9.85 9.85 9.83 9.83 1300 9.83 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20220322 0 10.01 10.01 10.01 10.01 62 10.01
SWSSW.US Springwater Special Situations Corp. Warrant 20220322 0 0.433 0.46 0.3652 0.45 4700 0.45 up up correct
SWTX.US SpringWorks Therapeutics Inc 20220322 0 59.94 64.02 59.38 63.78 239300 63.78 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220322 0 0.203 0.225 0.202 0.213 3898300 0.213 up up correct
SY.US So 20220322 0 1.95 2.17 1.947 2.08 808700 2.08 up up correct
SYBT.US Stock Yards Bancorp Inc 20220322 0 54.66 55.42 54.26 54.96 37500 54.96 up up correct
SYBX.US Synlogic Inc 20220322 0 2.3 2.55 2.22 2.45 318600 2.45 up up correct
SYNA.US Synaptics Incorporated 20220322 0 217.64 225.48 214.6 219.4 714200 219.4 up up correct
SYNH.US Syneos Health Inc 20220322 0 81.95 84.61 81.64 83.13 1085700 83.13 up up correct
SYNL.US Synalloy Corporation 20220322 0 18.61 18.61 18.1 18.1 34000 18.1 down down correct
SYPR.US Sypris Solutions Inc 20220322 0 2.56 2.64 2.47 2.62 71100 2.62 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220322 0 1.11 1.12 1.1 1.1 736700 1.1 down down correct
SYTA.US Siyata Mobile Inc 20220322 0 1.25 1.39 1.23 1.29 2557498 1.29 up up correct
SYTAW.US Siyata Mobile Inc 20220322 0 0.3571 0.3571 0.3126 0.3569 10843 0.3569 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220322 0 10.01 10.01 10.01 10.01 57 10.01
TA.US TravelCenters of America Inc 20220322 0 44.73 46.13 44.73 45.39 76100 45.39 up up correct
TACT.US TransAct Technologies Incorporated 20220322 0 7.47 7.47 7.25 7.29 11300 7.29 down down correct
TAIT.US Taitron Components Incorporated 20220322 0 3.9 3.9 3.81 3.84 37900 3.84 down down correct
TAKMX.US TAKMX 20220322 0 8.85 8.85 8.85 8.85 0 8.85
TALK.US Talkspace Inc 20220322 0 1.41 1.54 1.38 1.53 1499600 1.53 up up correct
TALKW.US Talkspace Inc 20220322 0 0.2089 0.2288 0.2089 0.2288 8974 0.2288 up up correct
TALS.US Talaris Therapeutics Inc 20220322 0 8.12 8.7 8.12 8.63 42700 8.63 up up correct
TANH.US Tantech Holdings Ltd 20220322 0 0.531 0.54 0.517 0.521 4530400 0.521 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220322 0 25.94 26 25.88 25.9 3800 25.9 down down correct
TANNL.US TravelCenters of America LLC SR NT 20220322 0 25.43 25.48 25.25 25.41 16300 25.41 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220322 0 25.807 25.997 25.79 25.997 10300 25.997 up down incorrect
TAOP.US Taoping Inc 20220322 0 1.33 1.34 1.23 1.28 213800 1.28 down down correct
TARA.US Protara Therapeutics Inc 20220322 0 5.02 5.2 4.86 5.14 26100 5.14 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20220322 0 17.57 18.8 17.47 18.1 35500 18.1 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20220322 0 39.05 41.87 39.05 40.71 370500 40.71 up up correct
TAST.US Carrols Restaurant Group Inc 20220322 0 2.39 2.44 2.36 2.39 190100 2.39
TATT.US TAT Technologies Ltd 20220322 0 6.31 6.31 6.3 6.31 4800 6.31
TAYD.US Taylor Devices Inc 20220322 0 10.19 10.19 9.93 9.95 2800 9.95 down down correct
TBBK.US The Bancorp Inc 20220322 0 29.75 30.56 29.72 30.27 329400 30.27 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220322 0 9.76 9.76 9.76 9.76 119100 9.76
TBCPU.US Thunder Bridge Capital Partners III Inc 20220322 0 9.87 9.87 9.87 9.87 0 9.87
TBK.US Triumph Bancorp Inc 20220322 0 94.46 99.75 94.46 99.46 169900 99.46 up up correct
TBKCP.US Triumph Bancorp Inc 20220322 0 25.75 25.75 25.75 25.75 0 25.75
TBLA.US Taboola.com Ltd. Ordinary Shares 20220322 0 5.56 5.83 5.56 5.72 453000 5.72 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20220322 0 1.12 1.12 1 1.11 3000 1.11 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220322 0 16.83 17.2 16.62 16.88 102300 16.88 up up correct
TBLT.US ToughBuilt Industries Inc 20220322 0 0.2 0.205 0.193 0.196 2568100 0.196 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220322 0 0.053 0.053 0.053 0.053 300 0.053
TBNK.US Territorial Bancorp Inc 20220322 0 24.61 24.92 24.61 24.75 10100 24.75 up down incorrect
TBPH.US Theravance Biopharma Inc 20220322 0 9.81 10.01 9.64 9.87 468900 9.87 up up correct
TBSA.US TB SA Acquisition Corp 20220322 0 9.76 9.76 9.76 9.76 14800 9.76
TBSAU.US TB SA Acquisition Corp 20220322 0 9.87 9.87 9.87 9.87 0 9.87
TBSAW.US TB SA Acquisition Corp 20220322 0 0.24 0.24 0.24 0.24 200 0.24
TC.US TuanChe ADR 20220322 0 2.388 2.39 2.35 2.35 2265 2.35 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220322 0 9.93 9.93 9.88 9.91 7700 9.91 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20220322 0 9.98 10.01 9.98 10.01 1500 10.01 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20220322 0 0.3098 0.3098 0.3098 0.3098 379 0.3098
TCBC.US TC Bancshares Inc. Common Stock 20220322 0 13.8 13.8 13.8 13.8 1100 13.8
TCBI.US Texas Capital Bancshares Inc 20220322 0 62.04 63.58 62.04 63.35 614100 63.35 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220322 0 24.51 24.784 24.22 24.3 24600 24.3 down down correct
TCBK.US TriCo Bancshares 20220322 0 42.68 43.02 42.42 42.6 70700 42.6 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220322 0 17.414 17.97 17.414 17.5 3800 17.5 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220322 0 22.89 23.37 22.84 23.37 59800 23.37 up up correct
TCCO.US Technical Communications Corporation 20220322 0 1.65 1.75 1.6 1.75 6900 1.75 up up correct
TCDA.US Tricida Inc 20220322 0 7.94 8.52 7.89 8.38 194300 8.38 up up correct
TCFC.US The Community Financial Corporation 20220322 0 40.38 40.98 40.01 40.05 9000 40.05 down down correct
TCMD.US Tactile Systems Technology Inc 20220322 0 18.755 19.47 18.63 19.42 160100 19.42 up up correct
TCOM.US Trip.com Group Limited 20220322 0 23.72 25 23.52 24.18 9882293 24.18 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220322 0 2.53 2.7 2.53 2.62 61500 2.62 up up correct
TCPC.US BlackRock TCP Capital Corp 20220322 0 13.98 14 13.78 13.91 125900 13.91 down down correct
TCRR.US TCR2 Therapeutics Inc 20220322 0 2.86 3.32 2.86 3.19 947900 3.19 up up correct
TCRX.US Tscan Therapeutics Inc 20220322 0 3.35 3.54 3.24 3.36 114300 3.36 up up correct
TCVA.US TCV Acquisition Corp 20220322 0 9.73 9.75 9.712 9.75 35800 9.75 up up correct
TCX.US Tucows Inc 20220322 0 68.33 70.46 68.08 69.63 34008 69.63 up up correct
TDS.US PV 20220322 0 23.08 23.08 22.45 22.46 57733 22.46 down down correct
TDUP.US ThredUp Inc 20220322 0 7.63 8.17 7.63 7.89 694800 7.89 up up correct
TDW.US WT 20220322 0 0.92 0.92 0.92 0.92 2117 0.92
TEAM.US Atlassian Corporation Plc 20220322 0 286.17 306.565 285.785 298.51 1399218 298.51 up down incorrect
TECH.US Bio 20220322 0 437.45 446.82 434.25 442.14 195600 442.14 up up correct
TECTP.US Tectonic Financial Inc 20220322 0 10.55 10.55 10.55 10.55 0 10.55
TEDU.US Tarena International Inc 20220322 0 2.45 2.55 2.35 2.35 26200 2.35 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220322 0 9.84 9.84 9.84 9.84 181 9.84
TEKKU.US Tekkorp Digital Acquisition Corp 20220322 0 10.03 10.03 10.03 10.03 0 10.03
TEKKW.US Tekkorp Digital Acquisition Corp 20220322 0 0.25 0.25 0.25 0.25 100 0.25
TELA.US TELA Bio Inc 20220322 0 12.08 12.79 11.65 11.9 16800 11.9 down down correct
TELL.US Tellurian Inc 20220322 0 4.14 4.19 4.02 4.18 10164300 4.18 up down incorrect
TENB.US Tenable Holdings Inc 20220322 0 55.35 57.79 55.09 57.24 1539600 57.24 up up correct
TENX.US Tenax Therapeutics Inc 20220322 0 0.665 0.69 0.611 0.637 41700 0.637 down up incorrect
TER.US Teradyne Inc 20220322 0 121.37 122.65 120.16 121 1070900 121 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20220322 0 3.06 3.14 2.9 3.06 36787 3.06
TESS.US TESSCO Technologies Incorporated 20220322 0 5.87 6.08 5.77 6.08 23700 6.08 up down incorrect
TETC.US Tech and Energy Transition Corporation 20220322 0 9.75 9.75 9.75 9.75 152 9.75
TETCU.US Tech and Energy Transition Corporation 20220322 0 9.75 9.75 9.75 9.75 100 9.75
TFC.US PR 20220322 0 22.09 22.24 21.96 22.15 166958 22.15 up up correct
TFFP.US TFF Pharmaceuticals Inc 20220322 0 6.41 6.78 6.385 6.61 142500 6.61 up up correct
TFSL.US TFS Financial Corporation 20220322 0 16.65 16.89 16.49 16.71 238300 16.71 up up correct
TGA.US TransGlobe Energy Corporation 20220322 0 3.58 3.63 3.47 3.53 674400 3.53 down down correct
TGH.US PB 20220322 0 24.55 24.7 24.13 24.35 17639 24.35 down up incorrect
TGLS.US Tecnoglass Inc 20220322 0 26.26 26.6 25.38 25.62 279300 25.62 down down correct
TGTX.US TG Therapeutics Inc 20220322 0 9.7 10.269 9.69 10.22 1693300 10.22 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220322 0 9.89 9.89 9.89 9.89 300 9.89
TGVCU.US TG Venture Acquisition Corp. Units 20220322 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20220322 0 0.2 0.2 0.2 0.2 1600 0.2
TH.US Target Hospitality Corp 20220322 0 5.9 6.09 5.2 5.48 1139900 5.48 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220322 0 10.11 10.11 10.11 10.11 22065 10.11
THCA.US Tuscan Holdings Corp. II 20220322 0 10.23 10.23 10.2 10.23 63700 10.23
THCAU.US Tuscan Holdings Corp. II 20220322 0 10.36 10.36 10.36 10.36 0 10.36
THCAW.US THCAW 20220322 0 0.12 0.12 0.1168 0.12 25300 0.12
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220322 0 9.84 9.86 9.81 9.82 1487000 9.82 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220322 0 9.93 9.98 9.92 9.94 151500 9.94 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220322 0 0.62 0.7 0.62 0.65 358545 0.65 up up correct
THFF.US First Financial Corporation 20220322 0 44.37 44.79 43.96 44.1 68400 44.1 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20220322 0 0.67 0.68 0.56 0.56 309200 0.56 down up incorrect
THRM.US Gentherm Incorporated 20220322 0 74.39 77.46 73.29 74.23 137500 74.23 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220322 0 5.6 6.1 5.51 6.04 144200 6.04 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220322 0 13.18 14.625 13.14 14.16 51000 14.16 up down incorrect
THRY.US Thryv Holdings Inc 20220322 0 30.68 31.2 30.13 30.43 129700 30.43 down down correct
THTX.US Theratechnologies Inc 20220322 0 2.58 2.65 2.4 2.44 106000 2.44 down down correct
THWWW.US Target Hospitality Corp 20220322 0 0.5 0.5 0.4401 0.4401 26710 0.4401 down down correct
TIG.US Trean Insurance Group Inc 20220322 0 5.01 5.12 4.55 4.57 218831 4.57 down down correct
TIGO.US Millicom International Cellular S.A 20220322 0 23.88 24.04 23.77 23.8 63200 23.8 down down correct
TIGR.US UP Fintech Holding Limited 20220322 0 5.94 6.705 5.76 6.47 16181300 6.47 up up correct
TIL.US Instil Bio Inc 20220322 0 10.64 11.13 10.415 10.92 197913 10.92 up down incorrect
TILE.US Interface Inc 20220322 0 13.92 13.99 13.66 13.69 108400 13.69 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20220322 0 9.74 9.74 9.74 9.74 18 9.74
TIOAU.US Tio Tech A 20220322 0 9.83 9.83 9.83 9.83 1100 9.83
TIPLX.US Total Income + Real Estate Fund Class L 20220322 0 35.21 35.21 35.21 35.21 0 35.21
TIPPX.US Total Income + Real Estate Fund CL C 20220322 0 33.6 33.6 33.6 33.6 0 33.6
TIPRX.US Totl In Rl Est A 20220322 0 35.64 35.64 35.64 35.64 0 35.64
TIPT.US Tiptree Inc 20220322 0 13.25 13.62 13.07 13.12 35900 13.12 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20220322 0 36.43 36.43 36.43 36.43 0 36.43
TIRX.US Tian Ruixiang Holdings Ltd 20220322 0 1.08 1.36 1.08 1.25 1155900 1.25 up up correct
TITN.US Titan Machinery Inc 20220322 0 33.52 35.01 33.5 34.25 277500 34.25 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220322 0 1.71 1.788 1.61 1.68 59400 1.68 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220322 0 14.63 15.58 13.78 14.62 31300 14.62 down up incorrect
TLGTQ.US Teligent Inc 20220322 0 0.002 0.002 0.002 0.002 5012 0.002
TLIS.US Talis Biomedical Corporation 20220322 0 1.52 1.59 1.5 1.53 44200 1.53 up up correct
TLMD.US SOC Telemed Inc 20220322 0 2.96 2.985 2.96 2.97 244400 2.97 up up correct
TLMDW.US SOC Telemed Inc 20220322 0 0.7605 0.7605 0.7605 0.7605 101 0.7605
TLRY.US Tilray Inc 20220322 0 5.33 5.71 5.29 5.68 17571400 5.68 up up correct
TLS.US Telos Corporation 20220322 0 10.1 10.34 9.795 10.23 1080600 10.23 up up correct
TLSA.US Tiziana Life Sciences PLC 20220322 0 1.19 1.25 1.18 1.23 108300 1.23 up up correct
TMC.US TMC the metals company Inc 20220322 0 2.4 2.42 2.13 2.19 5769500 2.19 down up incorrect
TMCI.US Treace Medical Concepts Inc 20220322 0 19.76 20.02 19.58 19.91 168600 19.91 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220322 0 0.5 0.5 0.5 0.5 9700 0.5
TMDI.US Titan Medical Inc 20220322 0 0.59 0.61 0.57 0.61 402400 0.61 up up correct
TMDX.US TransMedics Group Inc 20220322 0 23.36 25.1 23.05 24.29 297400 24.29 up up correct
TMKR.US Tastemaker Acquisition Corp 20220322 0 9.89 9.89 9.89 9.89 5 9.89
TMKRU.US Tastemaker Acquisition Corp 20220322 0 9.96 9.96 9.952 9.96 1500 9.96
TMKRW.US Tastemaker Acquisition Corp 20220322 0 0.2439 0.2439 0.2439 0.2439 106 0.2439
TMPM.US Turmeric Acquisition Corp 20220322 0 9.84 9.86 9.83 9.86 18300 9.86 up up correct
TMPMU.US Turmeric Acquisition Corp 20220322 0 9.92 9.92 9.92 9.92 0 9.92
TMPMW.US Turmeric Acquisition Corp 20220322 0 0.34 0.34 0.2153 0.2274 7971 0.2274 down down correct
TMUS.US T 20220322 0 126.58 127.13 125.43 125.69 4594300 125.69 down down correct
TNDM.US Tandem Diabetes Care Inc 20220322 0 112.21 115.38 112.21 114.72 391400 114.72 up up correct
TNGX.US Bctg Acquisition Corp 20220322 0 7.69 8 7.6 7.85 644800 7.85 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220322 0 0.24 0.26 0.24 0.25 24153800 0.25 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220322 0 10.97 11.39 10.31 10.77 188000 10.77 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220322 0 10.1 10.1 10.1 10.1 41 10.1
TOI.US DFP Healthcare Acquisitions Corp 20220322 0 7.05 7.45 6.75 7 86400 7 down down correct
TOIIW.US The Oncology Institute Inc 20220322 0 1.07 1.14 1.05 1.14 4001 1.14 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220322 0 0.93 0.95 0.9 0.94 77400 0.94 up down incorrect
TOPS.US Top Ships Inc 20220322 0 1.07 1.09 1.03 1.07 1093900 1.07
TOUR.US Tuniu Corporation 20220322 0 0.98 1.02 0.98 0.991 209900 0.991 up down incorrect
TOWN.US TowneBank 20220322 0 30.73 31.23 30.49 30.64 426600 30.64 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220322 0 9.645 9.645 9.645 9.645 200 9.645
TPBAU.US TPB Acquisition Corporation I Unit 20220322 0 9.81 9.81 9.81 9.81 0 9.81
TPGY.US WT 20220322 0 0.6998 0.6998 0.6599 0.6599 1800 0.6599 down up incorrect
TPIC.US TPI Composites Inc 20220322 0 15.4 15.97 15.37 15.58 729100 15.58 up up correct
TPST.US Tempest Therapeutics Inc 20220322 0 2.68 2.903 2.651 2.85 16400 2.85 up up correct
TPTX.US Turning Point Therapeutics Inc 20220322 0 28.23 30.07 28.23 29.44 479900 29.44 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220322 0 10.42 11.82 9.86 11.15 39500 11.15 up up correct
TREE.US LendingTree Inc 20220322 0 117.44 123.31 116.68 121.54 143000 121.54 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20220322 0 5.16 5.42 4.98 5.26 566600 5.26 up up correct
TRIB.US Trinity Biotech plc 20220322 0 1.04 1.07 1.03 1.06 72900 1.06 up up correct
TRIN.US Trinity Capital Inc 20220322 0 18.77 19 18.74 18.9 179202 18.9 up up correct
TRIP.US TripAdvisor Inc 20220322 0 25.19 26.12 25.07 25.91 1911200 25.91 up up correct
TRIS.US UN 20220322 0 9.95 9.95 9.95 9.95 0 9.95
TRKAW.US Troika Media Group Inc 20220322 0 0.2501 0.2501 0.1755 0.2 162388 0.2 down down correct
TRMB.US Trimble Inc 20220322 0 70.91 71.93 70.66 71.28 799000 71.28 up up correct
TRMD.US TORM plc 20220322 0 8.47 8.565 8.43 8.52 76300 8.52 up up correct
TRMK.US Trustmark Corporation 20220322 0 31.35 31.81 31.17 31.24 155700 31.24 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220322 0 15.05 15.17 14.31 14.59 195300 14.59 down down correct
TRNS.US Transcat Inc 20220322 0 78 78 76.29 77.14 17000 77.14 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220322 0 9.94 9.94 9.92 9.92 3300 9.92 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220322 0 9.95 9.95 9.95 9.95 74 9.95
TROO.US TROOPS Inc 20220322 0 3.87 4.25 3.68 4.05 75100 4.05 up up correct
TROW.US T. Rowe Price Group Inc 20220322 0 146.73 149.76 146.12 149.44 1452600 149.44 up up correct
TRS.US TriMas Corporation 20220322 0 33.18 33.52 32.6 32.66 64800 32.66 down up incorrect
TRST.US TrustCo Bank Corp NY 20220322 0 32.9 33.1 32.56 32.68 56300 32.68 down down correct
TRTN.US PE 20220322 0 23.6 23.6821 23.06 23.435 33722 23.435 down down correct
TRUE.US TrueCar Inc 20220322 0 3.79 3.87 3.76 3.78 1042500 3.78 down down correct
TRUP.US Trupanion Inc 20220322 0 86.29 90.87 86 90.41 220800 90.41 up down incorrect
TRVG.US trivago N.V 20220322 0 2.25 2.36 2.25 2.33 633500 2.33 up down incorrect
TRVI.US Trevi Therapeutics Inc 20220322 0 1.95 2.27 1.95 2.23 686900 2.23 up up correct
TRVN.US Trevena Inc 20220322 0 0.495 0.51 0.492 0.504 519900 0.504 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220322 0 19 19.17 18.15 18.42 240200 18.42 down down correct
TSBK.US Timberland Bancorp Inc 20220322 0 28.11 28.32 27.42 28.16 3400 28.16 up down incorrect
TSC.US TriState Capital Holdings Inc 20220322 0 32.56 32.76 32.42 32.54 95200 32.54 down down correct
TSCAP.US TriState Capital Holdings Inc 20220322 0 25.983 26.02 25.48 25.48 1800 25.48 down down correct
TSCBP.US TriState Capital Holdings Inc 20220322 0 25.75 25.75 25.36 25.43 2800 25.43 down down correct
TSCO.US Tractor Supply Company 20220322 0 232.22 232.72 228.89 231.81 507400 231.81 down down correct
TSEM.US Tower Semiconductor Ltd 20220322 0 48.32 49.09 48.16 48.9 789800 48.9 up up correct
TSHA.US Taysha Gene Therapies Inc 20220322 0 6.34 6.49 6.25 6.41 137900 6.41 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20220322 0 9.77 9.78 9.77 9.78 18400 9.78 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20220322 0 9.822 9.83 9.8 9.83 1304100 9.83 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220322 0 0.3441 0.3441 0.3441 0.3441 885 0.3441
TSIFX.US TSIFX 20220322 0 9.54 9.54 9.54 9.54 0 9.54
TSLA.US Tesla Inc 20220322 0 930 997.86 921.75 993.98 35289500 993.98 up up correct
TSP.US TuSimple Holdings Inc 20220322 0 12.92 13.21 12.6 12.92 2478500 12.92
TSRI.US TSR Inc 20220322 0 8.73 9.19 8.73 8.99 3700 8.99 up down incorrect
TSVT.US 2seventy bio Inc 20220322 0 16.31 17.47 15.49 17.15 786800 17.15 up up correct
TTCF.US Tattooed Chef Inc 20220322 0 12.18 12.55 12.18 12.29 496700 12.29 up down incorrect
TTD.US The Trade Desk Inc 20220322 0 66.88 69.315 65.1 67.75 5148500 67.75 up up correct
TTEC.US TTEC Holdings Inc 20220322 0 87 88.48 86.12 87.14 114400 87.14 up up correct
TTEK.US Tetra Tech Inc 20220322 0 166.28 167.06 163.1 165.17 206400 165.17 down down correct
TTGT.US TechTarget Inc 20220322 0 82.52 84.99 82.32 83.4 125700 83.4 up up correct
TTMI.US TTM Technologies Inc 20220322 0 14.28 14.63 14.28 14.59 1074300 14.59 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220322 0 1.03 1.05 0.98 1.01 94900 1.01 down up incorrect
TTOO.US T2 Biosystems Inc 20220322 0 0.439 0.439 0.42 0.438 667800 0.438 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220322 0 6.72 6.85 6.71 6.79 168800 6.79 up up correct
TTWO.US Take 20220322 0 151.44 154.48 150.62 152.29 1485600 152.29 up up correct
TUEM.US Tuesday Morning Corporation 20220322 0 1.29 1.34 1.29 1.31 60700 1.31 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220322 0 9.85 9.85 9.85 9.85 1900 9.85
TUGCU.US TradeUP Global Corporation 20220322 0 9.93 9.94 9.93 9.94 3200 9.94 up up correct
TUGCW.US TradeUP Global Corporation Warrant 20220322 0 0.2102 0.2199 0.2102 0.2102 4000 0.2102
TURN.US 180 Degree Capital Corp 20220322 0 6.69 6.85 6.69 6.83 4600 6.83 up up correct
TUSK.US Mammoth Energy Services Inc 20220322 0 1.97 2.03 1.91 1.94 192100 1.94 down down correct
TVTX.US Travere Therapeutics Inc 20220322 0 24.26 25.59 24.12 25.33 630334 25.33 up up correct
TVTY.US Tivity Health Inc 20220322 0 29.01 29.74 29.01 29.3 834600 29.3 up down incorrect
TW.US Tradeweb Markets Inc 20220322 0 88.77 89.665 88.4 89.38 546800 89.38 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220322 0 9.75 9.75 9.75 9.75 5 9.75
TWCBU.US Bilander Acquisition Corp. Unit 20220322 0 9.86 9.86 9.86 9.86 100 9.86
TWIN.US Twin Disc Incorporated 20220322 0 17.57 18.18 17 17.55 97100 17.55 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220322 0 21.21 21.5 20.8 21.01 453100 21.01 down down correct
TWLVU.US Twelve Seas Investment Company II 20220322 0 9.82 9.82 9.82 9.82 0 9.82
TWLVW.US Twelve Seas Investment Company II 20220322 0 0.2126 0.2126 0.1901 0.2126 3259 0.2126
TWNK.US Hostess Brands Inc 20220322 0 20.6 20.71 20.42 20.62 1529500 20.62 up up correct
TWOU.US 2U Inc 20220322 0 11.79 12.39 11.7 12.25 861800 12.25 up down incorrect
TWST.US Twist Bioscience Corporation 20220322 0 46.83 50.26 46.53 49.26 633000 49.26 up up correct
TXG.US 10x Genomics Inc 20220322 0 66.15 70.365 66.15 69.56 1076600 69.56 up down incorrect
TXMD.US TherapeuticsMD Inc 20220322 0 0.39 0.41 0.39 0.4 3026300 0.4 up down incorrect
TXN.US Texas Instruments Incorporated 20220322 0 180.88 182.74 180 182.35 3802900 182.35 up up correct
TXRH.US Texas Roadhouse Inc 20220322 0 83.2 85.21 81.69 82.08 1010900 82.08 down up incorrect
TYME.US Tyme Technologies Inc 20220322 0 0.338 0.37 0.33 0.354 688200 0.354 up up correct
TYRA.US Tyra Biosciences Inc 20220322 0 11.83 12.21 11.53 11.88 55800 11.88 up up correct
TZOO.US Travelzoo 20220322 0 6.1 6.42 6.04 6.25 69700 6.25 up up correct
TZPS.US TZP Strategies Acquisition Corp 20220322 0 9.82 9.82 9.79 9.79 13406 9.79 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20220322 0 9.85 9.85 9.85 9.85 0 9.85
TZPSW.US TZP Strategies Acquisition Corp 20220322 0 0.2063 0.2064 0.1704 0.2064 15111 0.2064 up up correct
UAL.US United Airlines Holdings Inc 20220322 0 41.25 42.72 41.17 42.2 13179200 42.2 up up correct
UBCP.US United Bancorp Inc 20220322 0 17.148 17.3 17.105 17.3 4646 17.3 up up correct
UBFO.US United Security Bancshares 20220322 0 8.53 8.54 8.34 8.49 4700 8.49 down down correct
UBOH.US United Bancshares Inc 20220322 0 34.8 34.9 34.33 34.33 1700 34.33 down down correct
UBSI.US United Bankshares Inc 20220322 0 35.57 36.04 35.36 35.5 613100 35.5 down down correct
UBX.US Unity Biotechnology Inc 20220322 0 1.2 1.39 1.2 1.34 1463000 1.34 up up correct
UCBI.US United Community Banks Inc 20220322 0 36.83 37.37 36.65 36.75 519000 36.75 down down correct
UCBIO.US United Community Banks Inc 20220322 0 26.314 26.33 26.3 26.3 1200 26.3 down down correct
UCL.US uCloudlink Group Inc 20220322 0 1.57 1.8211 1.57 1.73 27464 1.73 up up correct
UCTT.US Ultra Clean Holdings Inc 20220322 0 43.7 44.65 43.6 43.69 194800 43.69 down down correct
UDMY.US Udemy Inc. Common Stock 20220322 0 12.55 13.25 12.42 13.03 330100 13.03 up up correct
UEIC.US Universal Electronics Inc 20220322 0 33.92 34.39 33.38 34.22 44000 34.22 up down incorrect
UEPS.US Net 1 UEPS Technologies Inc 20220322 0 5.1 5.28 5.1 5.23 288100 5.23 up down incorrect
UFCS.US United Fire Group Inc 20220322 0 30.98 31.31 29.9 30.27 106300 30.27 down down correct
UFPI.US UFP Industries Inc 20220322 0 87.7 88.66 85.45 86.02 267400 86.02 down down correct
UFPT.US UFP Technologies Inc 20220322 0 63.17 65.39 63.11 64.45 33700 64.45 up down incorrect
UG.US United 20220322 0 19.46 20.75 19.42 20.75 32200 20.75 up up correct
UGRO.US urban 20220322 0 12.02 12.22 11.35 11.43 38688 11.43 down down correct
UHAL.US AMERCO 20220322 0 627.03 632.97 616.67 617.59 59700 617.59 down down correct
UIHC.US United Insurance Holdings Corp 20220322 0 3.57 3.63 3.48 3.5 64500 3.5 down down correct
UK.US Ucommune International Ltd 20220322 0 0.276 0.32 0.2727 0.306 1525929 0.306 up up correct
UKOMW.US Ucommune International Ltd 20220322 0 0.0993 0.0993 0.0804 0.0913 63530 0.0913 down down correct
ULBI.US Ultralife Corporation 20220322 0 5.46 5.46 5.25 5.3 14300 5.3 down down correct
ULCC.US Frontier Group Holdings Inc 20220322 0 11.23 11.55 11.17 11.39 1827000 11.39 up up correct
ULH.US Universal Logistics Holdings Inc 20220322 0 23.07 23.47 22.71 22.83 78700 22.83 down down correct
ULTA.US Ulta Beauty Inc 20220322 0 391.09 398.59 385.85 389.75 650900 389.75 down down correct
UMBF.US UMB Financial Corporation 20220322 0 101.46 102.95 101.17 101.76 199300 101.76 up up correct
UMPQ.US Umpqua Holdings Corporation 20220322 0 20.18 20.52 20.06 20.23 2011200 20.23 up up correct
UNAM.US Unico American Corporation 20220322 0 2.88 2.95 2.85 2.9 4000 2.9 up up correct
UNB.US Union Bankshares Inc 20220322 0 31.28 31.28 31.11 31.11 1400 31.11 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220322 0 1.32 1.36 1.25 1.31 106200 1.31 down down correct
UNIT.US Uniti Group Inc 20220322 0 13.84 14.225 13.805 14.07 2464800 14.07 up up correct
UNTY.US Unity Bancorp Inc 20220322 0 28.5 28.5 28.27 28.37 10500 28.37 down up incorrect
UONE.US Urban One Inc 20220322 0 5.63 5.81 5.6 5.73 104000 5.73 up up correct
UONEK.US Urban One Inc 20220322 0 4.53 4.7 4.48 4.61 77000 4.61 up up correct
UPC.US Universe Pharmaceuticals INC 20220322 0 1.29 1.36 1.29 1.36 43100 1.36 up up correct
UPLD.US Upland Software Inc 20220322 0 17.16 17.87 17.16 17.28 233955 17.28 up up correct
UPST.US Upstart Holdings Inc 20220322 0 113 130.31 112 127.23 24467900 127.23 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220322 0 10.08 10.08 10.08 10.08 27600 10.08
UPTDW.US TradeUP Acquisition Corp. Warrant 20220322 0 0.22 0.2201 0.22 0.22 75500 0.22
UPWK.US Upwork Inc 20220322 0 22.02 23.52 22.02 23.21 1057300 23.21 up up correct
URBN.US Urban Outfitters Inc 20220322 0 26.7 27.08 26.07 26.32 1192400 26.32 down down correct
URGN.US UroGen Pharma Ltd 20220322 0 8.89 9.08 8.62 8.84 62000 8.84 down down correct
UROY.US Uranium Royalty Corp 20220322 0 4.76 4.8 4.37 4.53 553600 4.53 down up incorrect
USAK.US USA Truck Inc 20220322 0 22.7 23.45 22.69 22.97 62600 22.97 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20220322 0 9.62 10.18 9.62 9.74 105300 9.74 up up correct
USAU.US U.S. Gold Corp 20220322 0 8.1 8.12 7.8 7.92 54500 7.92 down down correct
USCB.US US Century Bank 20220322 0 14 14.065 13.68 13.92 27200 13.92 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20220322 0 10.09 10.09 10.09 10.09 1 10.09
USEG.US U.S. Energy Corp 20220322 0 6.06 6.11 5.56 5.73 1010100 5.73 down down correct
USIO.US Usio Inc 20220322 0 3.57 3.65 3.5 3.56 94000 3.56 down down correct
USLM.US United States Lime & Minerals Inc 20220322 0 118.87 118.87 116.8 117.75 2200 117.75 down down correct
USQIX.US USQ Core Real Estate Fund 20220322 0 29.56 29.56 29.56 29.56 0 29.56
USQSX.US USQ Core Real Estate Fund 20220322 0 29.59 29.59 29.59 29.59 0 29.59
USWS.US U.S. Well Services Inc 20220322 0 1.17 1.25 1.1 1.23 10636250 1.23 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220322 0 0.125 0.1488 0.1103 0.128 362721 0.128 up up correct
UTHR.US United Therapeutics Corporation 20220322 0 181.45 181.91 178.41 179.33 270200 179.33 down down correct
UTMD.US Utah Medical Products Inc 20220322 0 89.09 91.48 89 89.7 22400 89.7 up up correct
UTME.US United Time Technology Co. Ltd 20220322 0 2.61 2.93 2.41 2.8 1302200 2.8 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20220322 0 4.99 5.05 4.82 4.99 3000 4.99
UTSI.US UTStarcom Holdings Corp 20220322 0 0.77 0.84 0.71 0.77 7900 0.77
UVSP.US Univest Financial Corporation 20220322 0 28.04 28.34 27.83 28.24 74991 28.24 up up correct
UXIN.US Uxin Limited 20220322 0 1.12 1.66 1.115 1.46 6614400 1.46 up up correct
VABK.US Virginia National Bankshares Corporation 20220322 0 35.19 35.48 34.77 35.23 5300 35.23 up down incorrect
VACC.US Vaccitech plc 20220322 0 5.65 6.23 5.32 5.49 30100 5.49 down up incorrect
VALN.US Valneva SE 20220322 0 37.77 38.51 37.68 38.2 4400 38.2 up up correct
VALU.US Value Line Inc 20220322 0 67.94 69.54 67.25 68.4 9500 68.4 up up correct
VAQC.US Vector Acquisition Corporation II 20220322 0 9.75 9.77 9.75 9.77 4700 9.77 up down incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20220322 0 4.31 4.8 4.188 4.76 77000 4.76 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220322 0 55 55 55 55 200 55
VBIV.US VBI Vaccines Inc 20220322 0 1.57 1.7 1.54 1.69 2049600 1.69 up up correct
VBLT.US Vascular Biogenics Ltd 20220322 0 1.44 1.49 1.41 1.43 73700 1.43 down down correct
VBNK.US VersaBank Common Shares 20220322 0 11.15 11.15 10.95 11.15 7200 11.15
VBTX.US Veritex Holdings Inc 20220322 0 40.38 40.81 40.1 40.28 164100 40.28 down down correct
VC.US Visteon Corporation 20220322 0 105.72 108.19 105.19 107.86 343400 107.86 up up correct
VCEL.US Vericel Corporation 20220322 0 32.97 34.33 32.81 34.08 499100 34.08 up up correct
VCKA.US Vickers Vantage Corp. I 20220322 0 10.16 10.16 10.15 10.15 357900 10.15 down down correct
VCKAU.US Vickers Vantage Corp. I 20220322 0 10.32 10.32 10.32 10.32 11 10.32
VCKAW.US Vickers Vantage Corp. I 20220322 0 0.3061 0.33 0.3 0.3179 48000 0.3179 up up correct
VCMIX.US Versus Capital Multi 20220322 0 30.61 30.61 30.61 30.61 0 30.61
VCNX.US Vaccinex Inc 20220322 0 1.4 1.43 1.35 1.43 69200 1.43 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20220322 0 27.41 27.41 27.41 27.41 0 27.41
VCTR.US Victory Capital Holdings Inc 20220322 0 31.4 32.44 31.4 32.16 512300 32.16 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220322 0 9.83 9.84 9.83 9.84 8100 9.84 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220322 0 10.14 10.14 10.14 10.14 64 10.14
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220322 0 1.05 1.05 1.05 1.05 120 1.05
VCYT.US Veracyte Inc 20220322 0 26.92 28.61 26.92 28.16 634700 28.16 up up correct
VECO.US Veeco Instruments Inc 20220322 0 28.78 29.26 28.23 28.41 379200 28.41 down up incorrect
VECT.US VectivBio Holding AG 20220322 0 5.35 5.35 5.35 5.35 300 5.35
VEEE.US Twin Vee PowerCats Co. Common Stock 20220322 0 3.87 3.92 3.78 3.78 10300 3.78 down down correct
VELO.US Velocity Acquisition Corp 20220322 0 9.77 9.77 9.737 9.75 6200 9.75 down down correct
VELOU.US Velocity Acquisition Corp 20220322 0 9.81 9.81 9.81 9.81 0 9.81
VENA.US Venus Acquisition Corporation 20220322 0 10.13 10.14 10.13 10.135 7500 10.135 up up correct
VENAU.US Venus Acquisition Corporation 20220322 0 10.345 10.345 10.21 10.21 200 10.21 down up incorrect
VENAW.US Venus Acquisition Corporation 20220322 0 0.1399 0.1399 0.1399 0.1399 335 0.1399
VEON.US VEON Ltd 20220322 0 0.66 0.67 0.58 0.63 38307600 0.63 down down correct
VERA.US Vera Therapeutics Inc 20220322 0 21.2 22.5 20.105 22.23 89200 22.23 up up correct
VERB.US Verb Technology Company Inc 20220322 0 1.03 1.05 1 1.03 522300 1.03
VERBW.US Verb Technology Company Inc 20220322 0 0.4589 0.459 0.4002 0.4475 27659 0.4475 down up incorrect
VERI.US Veritone Inc 20220322 0 17.92 18.75 17.62 18.67 281100 18.67 up up correct
VERO.US Venus Concept Inc 20220322 0 1.42 1.5 1.39 1.39 71200 1.39 down down correct
VERU.US Veru Inc 20220322 0 5.12 5.34 5.12 5.3 585600 5.3 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220322 0 21.9 24.26 21.9 23.97 832200 23.97 up up correct
VERX.US Vertex Inc 20220322 0 14.39 15.04 14.15 14.8 303800 14.8 up up correct
VERY.US Vericity Inc 20220322 0 5.47 5.86 5.41 5.41 2800 5.41 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220322 0 3.26 3.57 3.25 3.3 136800 3.3 up up correct
VFF.US Village Farms International Inc 20220322 0 5.31 5.63 5.31 5.6 670900 5.6 up up correct
VFLEX.US VFLEX 20220322 0 27.62 27.62 27.62 27.62 0 27.62
VG.US Vonage Holdings Corp 20220322 0 20.2 20.2 20.12 20.16 1659000 20.16 down down correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220322 0 10.01 10.01 10.01 10.01 61 10.01
VIA.US Via Renewables Inc 20220322 0 8.28 8.485 8.23 8.4 246000 8.4 up up correct
VIAC.US ViacomCBS Inc 20220322 0 36.6 38.49 36.41 37.43 15019444 37.43 up up correct
VIACA.US ViacomCBS Inc 20220322 0 39.07 41.12 39.07 40.22 83653 40.22 up up correct
VIACP.US ViacomCBS Inc 20220322 0 54.2601 57.48 54.2601 55.9 18270 55.9 up down incorrect
VIASP.US Via Renewables Inc 20220322 0 25.15 25.38 25.15 25.228 1600 25.228 up up correct
VIAV.US Viavi Solutions Inc 20220322 0 16.5 16.7 16.32 16.52 1326100 16.52 up up correct
VICR.US Vicor Corporation 20220322 0 77.52 79.05 76.58 77.5 162000 77.5 down down correct
VIEW.US View Inc 20220322 0 2.23 2.46 2.142 2.41 2282800 2.41 up up correct
VIEWW.US View Inc 20220322 0 0.286 0.31 0.2653 0.2881 257963 0.2881 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20220322 0 9.9 9.9 9.9 9.9 2 9.9
VIIAW.US 7GC & Co. Holdings Inc 20220322 0 0.2418 0.2418 0.2418 0.2418 100 0.2418
VINC.US Vincerx Pharma Inc 20220322 0 4.3 4.5 4.17 4.32 77300 4.32 up up correct
VINO.US Gaucho Group Holdings Inc 20220322 0 2.4 2.4 2.14 2.29 30400 2.29 down up incorrect
VINP.US Vinci Partners Investments Ltd 20220322 0 12.65 13.281 12.65 13.11 30100 13.11 up up correct
VIOT.US Viomi Technology Co. Ltd 20220322 0 1.8 2.04 1.77 1.89 582100 1.89 up up correct
VIR.US Vir Biotechnology Inc 20220322 0 25.52 26.52 24.6 26.4 953700 26.4 up up correct
VIRC.US Virco Mfg. Corporation 20220322 0 2.94 3.08 2.94 3.08 600 3.08 up up correct
VIRI.US Virios Therapeutics Inc 20220322 0 5.61 5.661 5.22 5.5 59200 5.5 down down correct
VIRT.US Virtu Financial Inc 20220322 0 35.11 35.625 35.05 35.54 800600 35.54 up up correct
VIRX.US Viracta Therapeutics Inc 20220322 0 3.39 3.51 3.24 3.48 223800 3.48 up up correct
VISL.US Vislink Technologies Inc 20220322 0 1.08 1.34 1.07 1.2 7139700 1.2 up up correct
VITL.US Vital Farms Inc 20220322 0 13.3 13.81 13.206 13.45 181300 13.45 up up correct
VIVE.US Viveve Medical Inc 20220322 0 1.14 1.14 1.01 1.01 134200 1.01 down down correct
VIVO.US Meridian Bioscience Inc 20220322 0 25.26 25.77 25.26 25.54 310800 25.54 up up correct
VJET.US voxeljet AG 20220322 0 4.4 4.65 4.32 4.32 16600 4.32 down down correct
VKTX.US Viking Therapeutics Inc 20220322 0 3.27 3.35 3.23 3.33 664400 3.33 up down incorrect
VLATU.US Valor Latitude Acquisition Corp 20220322 0 9.8 9.8 9.8 9.8 2 9.8
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220322 0 0.45 0.45 0.45 0.45 10 0.28
VLCN.US Volcon Inc. Common stock 20220322 0 3.02 3.1 2.82 2.9 181600 2.9 down up incorrect
VLDR.US Velodyne Lidar Inc 20220322 0 2.45 2.63 2.41 2.56 5488800 2.56 up down incorrect
VLDRW.US Velodyne Lidar Inc 20220322 0 1.16 1.21 1.12 1.15 9578 1.15 down down correct
VLGEA.US Village Super Market Inc 20220322 0 24.5 24.5 24.11 24.38 18700 24.38 down down correct
VLN.US WT 20220322 0 0.7 0.7334 0.7 0.7 97877 0.7
VLON.US Vallon Pharmaceuticals Inc 20220322 0 2.31 2.33 2.15 2.19 1595600 2.19 down down correct
VLY.US Valley National Bancorp 20220322 0 13.7 13.89 13.58 13.63 1547400 13.63 down down correct
VLYPO.US Valley National Bancorp 20220322 0 24.36 24.73 24.36 24.71 4800 24.71 up up correct
VLYPP.US Valley National Bancorp 20220322 0 26.27 26.71 25.72 26.36 6400 26.36 up up correct
VMAR.US Vision Marine Technologies Inc 20220322 0 6.54 6.68 6.09 6.34 58100 6.34 down up incorrect
VMD.US Viemed Healthcare Inc 20220322 0 5.01 5.08 4.98 5.03 115300 5.03 up up correct
VMEO.US Vimeo Inc 20220322 0 12.58 13.24 12.5 12.95 1159400 12.95 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220322 0 10.04 10.04 10.04 10.04 3 10.04
VNDA.US Vanda Pharmaceuticals Inc 20220322 0 11.57 11.81 11.43 11.69 382400 11.69 up down incorrect
VNET.US 21Vianet Group Inc 20220322 0 6.71 7.28 6.5 6.93 3762400 6.93 up up correct
VNO.US PO 20220322 0 19.95 20.08 19.87 20.04 15304 20.04 up up correct
VNOM.US Viper Energy Partners LP 20220322 0 29.99 30.08 29.31 29.63 406300 29.63 down down correct
VOD.US Vodafone Group Plc 20220322 0 17.04 17.11 16.97 17.03 3629500 17.03 down down correct
VOR.US Vor Biopharma Inc 20220322 0 7.61 8.23 7.6 8.1 147800 8.1 up up correct
VOXX.US VOXX International Corporation 20220322 0 11.18 11.39 10.98 11.06 84600 11.06 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220322 0 9.74 9.75 9.74 9.74 80900 9.74
VPCBU.US VPC Impact Acquisition Holdings II 20220322 0 9.772 9.772 9.772 9.772 2300 9.772
VPCBW.US VPC Impact Acquisition Holdings II 20220322 0 0.2271 0.2484 0.1951 0.2006 170677 0.2006 down down correct
VQS.US Viq Solutions Inc 20220322 0 1.8032 1.84 1.79 1.815 7500 1.815 up up correct
VRA.US Vera Bradley Inc 20220322 0 8.22 8.49 8.06 8.08 187100 8.08 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220322 0 5.84 6.492 5.84 6.08 182100 6.08 up up correct
VRAY.US ViewRay Inc 20220322 0 3.95 4.095 3.9 4.05 864500 4.05 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20220322 0 8.45 8.59 8.27 8.4 43300 8.4 down down correct
VRDN.US Viridian Therapeutics Inc 20220322 0 20.17 21.5 20.1 20.44 111441 20.44 up up correct
VREX.US Varex Imaging Corporation 20220322 0 22.96 23.33 22.85 23.02 292800 23.02 up up correct
VRM.US Vroom Inc 20220322 0 2.74 3.18 2.74 2.97 16317100 2.97 up down incorrect
VRME.US VerifyMe Inc 20220322 0 3.37 3.47 3.21 3.35 47800 3.35 down up incorrect
VRNA.US Verona Pharma plc 20220322 0 4.97 5.2 4.88 5.12 19900 5.12 up up correct
VRNS.US Varonis Systems Inc 20220322 0 43.8 46.6 43.5 45.9 1432700 45.9 up up correct
VRNT.US Verint Systems Inc 20220322 0 50.39 51.31 50.39 50.76 363800 50.76 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20220322 0 2.25 2.315 2.113 2.29 172700 2.29 up up correct
VRRM.US Verra Mobility Corporation 20220322 0 16.52 16.89 16.075 16.21 794967 16.21 down down correct
VRSK.US Verisk Analytics Inc 20220322 0 210.96 213.27 209.05 211.15 1672600 211.15 up up correct
VRSN.US VeriSign Inc 20220322 0 214.6 218.67 214.14 218.08 457000 218.08 up up correct
VRTS.US Virtus Investment Partners Inc 20220322 0 242.38 248.44 241.99 243.18 45700 243.18 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220322 0 249.13 252.19 248.5 251.88 1052600 251.88 up up correct
VS.US Versus Systems Inc 20220322 0 1.32 1.36 1.25 1.33 35300 1.33 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220322 0 10.05 10.05 10.05 10.05 11 10.05
VSAT.US Viasat Inc 20220322 0 48.47 49.88 48.47 49.01 302800 49.01 up up correct
VSEC.US VSE Corporation 20220322 0 46.29 47.27 46.06 46.09 44700 46.09 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220322 0 6.43 6.43 6.43 6.43 0 6.43
VSLCX.US Invesco Senior Loan Fund Class C 20220322 0 6.44 6.44 6.44 6.44 0 6.44
VSLYX.US If Inv Snr Fnd Y 20220322 0 6.43 6.43 6.43 6.43 0 6.43
VSSYW.US Versus Systems Inc 20220322 0 0.46 0.46 0.46 0.46 0 0.46
VSTA.US Vasta Platform Limited 20220322 0 5.9 6 5.76 5.9 31666 5.9
VSTM.US Verastem Inc 20220322 0 1.27 1.32 1.24 1.3 1859500 1.3 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20220322 0 10.1 10.11 10.1 10.1 15500 10.1
VTAQR.US Ventoux CCM Acquisition Corp 20220322 0 0.15 0.15 0.15 0.15 1800 0.15
VTAQU.US Ventoux CCM Acquisition Corp 20220322 0 10.725 10.725 10.725 10.725 0 10.725
VTAQW.US Ventoux CCM Acquisition Corp 20220322 0 0.25 0.3082 0.22 0.2625 105642 0.2625 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20220322 0 1.18 1.21 1.15 1.16 2694600 1.16 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220322 0 9.79 9.83 9.78 9.83 55100 9.83 up down incorrect
VTIQU.US VectoIQ Acquisition II Corp 20220322 0 9.8 9.88 9.8 9.88 2500 9.88 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20220322 0 0.31 0.3213 0.31 0.3201 936 0.3201 up up correct
VTNR.US Vertex Energy Inc 20220322 0 8.56 9.2 8.41 8.86 3708200 8.86 up up correct
VTRS.US Viatris Inc 20220322 0 10.81 10.97 10.755 10.85 16697939 10.85 up up correct
VTRU.US Vitru Limited 20220322 0 15.19 15.2 15.12 15.2 16164 15.2 up up correct
VTSI.US VirTra Inc 20220322 0 5.65 6.04 5.59 5.95 74800 5.95 up up correct
VTVT.US vTv Therapeutics Inc 20220322 0 0.66 0.708 0.655 0.7 103000 0.7 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20220322 0 10.05 10.455 9.76 10.31 58400 10.31 up up correct
VUZI.US Vuzix Corporation 20220322 0 6.7 7.03 6.58 6.82 1154200 6.82 up up correct
VVOS.US Vivos Therapeutics Inc 20220322 0 2.64 2.725 2.591 2.67 81000 2.67 up up correct
VVPR.US VivoPower International PLC 20220322 0 1.96 2.05 1.96 2 67500 2 up up correct
VWE.US Vintage Wine Estates Inc 20220322 0 8.97 9.25 8.97 9.04 97500 9.04 up up correct
VWTR.US Vidler Water Resources Inc 20220322 0 12.51 12.98 12.51 12.85 36800 12.85 up up correct
VXRT.US Vaxart Inc 20220322 0 5.12 5.32 5.03 5.2 3099500 5.2 up down incorrect
VYGR.US Voyager Therapeutics Inc 20220322 0 8.5 9.03 7.93 8.55 1378500 8.55 up up correct
VYNE.US VYNE Therapeutics Inc 20220322 0 0.71 0.756 0.686 0.74 370000 0.74 up up correct
VYNT.US Vyant Bio Inc 20220322 0 1.05 1.11 1.05 1.11 28000 1.11 up up correct
WABC.US Westamerica Bancorporation 20220322 0 61.35 61.89 60.86 61.26 88400 61.26 down down correct
WAFD.US Washington Federal Inc 20220322 0 34.54 35.03 34.43 34.53 413200 34.53 down down correct
WAFDP.US Washington Federal Inc 20220322 0 21.79 21.8 21.5 21.73 22500 21.73 down up incorrect
WAFU.US Wah Fu Education Group Limited 20220322 0 3.185 3.71 3.12 3.47 520600 3.47 up down incorrect
WAL.US PA 20220322 0 23.84 23.9999 23.66 23.87 23097 23.87 up down incorrect
WALD.US Waldencast Acquisition Corp 20220322 0 10.17 10.17 9.9 9.9 2800 9.9 down down correct
WALDU.US Waldencast Acquisition Corp 20220322 0 10.29 10.29 10.29 10.29 0 10.29
WALDW.US Waldencast Acquisition Corp 20220322 0 1.2 1.2 1.2 1.2 0 1.2
WASH.US Washington Trust Bancorp Inc 20220322 0 54.14 54.85 53.89 54.35 58000 54.35 up up correct
WATT.US Energous Corporation 20220322 0 1.3 1.33 1.18 1.25 1004900 1.25 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220322 0 4.9 4.93 4.65 4.84 15800 4.84 down down correct
WB.US Weibo Corporation 20220322 0 26.99 27.8 26.3 27.16 1421000 27.16 up up correct
WBA.US Walgreens Boots Alliance Inc 20220322 0 47.78 48.17 47.01 47.43 7009800 47.43 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20220322 0 40.39 42.25 40.27 41.78 245700 41.78 up down incorrect
WDAY.US Workday Inc 20220322 0 242.62 248.27 241 244.15 1991800 244.15 up up correct
WDC.US Western Digital Corporation 20220322 0 49.05 49.91 49.05 49.73 2051900 49.73 up up correct
WDFC.US WD 20220322 0 191.39 194 189.04 190.11 84200 190.11 down up incorrect
WE.US WT 20220322 0 1.483 1.52 1.45 1.52 4915 1.52 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220322 0 12.86 12.86 12.86 12.86 0 12.86
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220322 0 13.65 13.65 13.65 13.65 0 13.65
WEJO.US Wejo Group Limited Common Shares 20220322 0 4.57 4.65 4.31 4.59 240400 4.59 up up correct
WEJOW.US Wejo Group Limited Warrant 20220322 0 0.6243 0.6799 0.6 0.6799 86603 0.6799 up up correct
WEN.US The Wendy's Company 20220322 0 21.93 22.1 21.84 21.92 1693000 21.92 down down correct
WERN.US Werner Enterprises Inc 20220322 0 43.03 43.89 42.56 42.79 678800 42.79 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220322 0 13.52 13.52 13.52 13.52 0 13.52
WETF.US WisdomTree Investments Inc 20220322 0 5.53 5.63 5.53 5.6 570800 5.6 up up correct
WEYS.US Weyco Group Inc 20220322 0 23.82 23.98 23.77 23.93 7600 23.93 up up correct
WFC.US PD 20220322 0 19.84 19.9 19.6609 19.82 175868 19.82 down down correct
WFCF.US Where Food Comes From Inc 20220322 0 12 12.09 11.81 12.05 9300 12.05 up up correct
WFCPX.US Wells Fargo & Co Non 20220322 0 18.63 18.63 18.63 18.63 0 18.63
WFRD.US Weatherford International plc Ordinary Shares 20220322 0 33.15 33.481 31 31.43 249900 31.43 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220322 0 23.1 23.1 23.1 23.1 100 23.1
WHF.US WhiteHorse Finance Inc 20220322 0 15.31 15.34 15.19 15.23 121200 14.8738 down down correct
WHLM.US Wilhelmina International Inc 20220322 0 4.29 4.29 4.17 4.21 18300 4.21 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220322 0 2.01 2.15 2.01 2.14 26500 2.14 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220322 0 14 14.5 13.9 14.46 4100 14.46 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20220322 0 32.22 32.22 32.22 32.22 4 32.22
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220322 0 6.65 7.04 6.65 6.99 2500 6.99 up up correct
WILC.US G. Willi 20220322 0 18.74 18.75 18.4 18.7 6100 18.2765 down down correct
WIMI.US WiMi Hologram Cloud Inc 20220322 0 2.58 2.85 2.58 2.85 2510300 2.85 up up correct
WINA.US Winmark Corporation 20220322 0 234.13 238.69 234.13 235.61 4200 235.61 up up correct
WING.US Wingstop Inc 20220322 0 118.87 120.47 117.71 118.05 524400 114.05 down down correct
WINT.US Windtree Therapeutics Inc 20220322 0 1.15 1.17 1.01 1.05 249700 1.05 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20220322 0 9.89 9.902 9.89 9.89 3300 9.89
WINVU.US WinVest Acquisition Corp Unit 20220322 0 10.143 10.143 10.143 10.143 1 10.143
WINVW.US WinVest Acquisition Corp. Warrant 20220322 0 0.1149 0.1149 0.1 0.1 15990 0.1 down down correct
WIRE.US Encore Wire Corporation 20220322 0 131.44 134 130.33 131.92 159800 131.92 up up correct
WISA.US Summit Wireless Technologies Inc 20220322 0 1.17 1.21 1.17 1.19 98800 1.19 up up correct
WISH.US ContextLogic Inc 20220322 0 2.08 2.38 2.08 2.33 22630200 2.33 up up correct
WIX.US Wix.com Ltd 20220322 0 89.28 94.5 88.68 93.98 913000 93.98 up up correct
WKEY.US WISeKey International Holding AG 20220322 0 2.72 2.83 2.62 2.82 539600 2.82 up up correct
WKHS.US Workhorse Group Inc 20220322 0 4.28 4.55 4.263 4.41 4088900 4.41 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220322 0 14.78 15.16 14.519 15.03 114500 15.03 up up correct
WKSP.US Worksport Ltd. Common Stock 20220322 0 2.24 2.278 2.2 2.22 52800 2.22 down down correct
WKSPW.US Worksport Ltd. Warrant 20220322 0 0.7999 0.7999 0.7999 0.7999 1050 0.7999
WLDN.US Willdan Group Inc 20220322 0 29.56 30.32 29.56 30.13 41700 30.13 up up correct
WLFC.US Willis Lease Finance Corporation 20220322 0 32.99 33.33 32.75 33.04 16600 33.04 up up correct
WMG.US Warner Music Group Corp 20220322 0 36.29 37.25 36.29 36.88 1049800 36.88 up up correct
WMPN.US William Penn Bancorporation 20220322 0 12.75 12.87 12.47 12.87 6600 12.87 up up correct
WNEB.US Western New England Bancorp Inc 20220322 0 8.96 9.07 8.93 8.99 30300 8.99 up up correct
WNW.US Wunong Net Technology Company Limited 20220322 0 1.1 1.34 1.07 1.17 8651889 1.17 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220322 0 19.44 19.849 19.34 19.71 1803300 19.71 up down incorrect
WORX.US SCWorx Corp 20220322 0 0.84 1.3 0.821 1.15 2247400 1.15 up up correct
WPRT.US Westport Fuel Systems Inc 20220322 0 1.72 1.77 1.69 1.75 2140600 1.75 up up correct
WRAP.US Wrap Technologies Inc 20220322 0 2.42 2.46 2.31 2.4 108300 2.4 down down correct
WRLD.US World Acceptance Corporation 20220322 0 189.07 190.31 187 188.58 22590 188.58 down down correct
WSBC.US WesBanco Inc 20220322 0 35.38 35.82 35.17 35.47 159900 35.47 up up correct
WSBCP.US WesBanco Inc 20220322 0 27.25 27.25 26.9 26.9 5500 26.9 down up incorrect
WSBF.US Waterstone Financial Inc 20220322 0 19.65 19.77 19.56 19.66 92600 19.66 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20220322 0 38.93 39.09 38.59 38.68 1572000 38.68 down down correct
WSFS.US WSFS Financial Corporation 20220322 0 50.43 51.05 49.59 49.96 212351 49.96 down down correct
WSTG.US Wayside Technology Group Inc 20220322 0 34.75 35.46 34.43 34.43 22300 34.43 down up incorrect
WTBA.US West Bancorporation Inc 20220322 0 28.4 28.55 28.05 28.34 18000 28.34 down down correct
WTER.US The Alkaline Water Company Inc 20220322 0 0.888 0.92 0.882 0.89 440300 0.89 up down incorrect
WTFC.US Wintrust Financial Corporation 20220322 0 95.9 97.38 95.18 96.09 634200 96.09 up up correct
WTFCM.US Wintrust Financial Corporation 20220322 0 25.824 26.34 25.72 25.91 6400 25.91 up up correct
WTFCP.US Wintrust Financial Corporation 20220322 0 26.65 26.88 26.59 26.76 15300 26.76 up down incorrect
WTRH.US Waitr Holdings Inc 20220322 0 0.419 0.429 0.408 0.412 1131800 0.412 down down correct
WTW.US Weight Watchers International Inc 20220322 0 231.91 235.12 228.53 234.38 818000 234.38 up up correct
WVE.US Wave Life Sciences Ltd 20220322 0 2.44 2.45 2.28 2.29 164000 2.29 down down correct
WVFC.US WVS Financial Corp 20220322 0 15.05 15.05 15.05 15.05 100 15.05
WVVI.US Willamette Valley Vineyards Inc 20220322 0 10.38 10.5 9.95 10.33 17600 10.33 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20220322 0 5.15 5.15 5.15 5.15 300 5.15
WW.US WW International Inc 20220322 0 10.23 10.55 10.23 10.37 1149700 10.37 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220322 0 10 10 9.93 9.99 11675 9.99 down down correct
WWD.US Woodward Inc 20220322 0 125.49 126.83 125 126.09 323300 126.09 up up correct
WYNN.US Wynn Resorts Limited 20220322 0 78.33 81.24 78.23 79.93 2732300 79.93 up up correct
XAIR.US Beyond Air Inc 20220322 0 7.03 7.31 6.73 6.73 216900 6.73 down down correct
XBIO.US Xenetic Biosciences Inc 20220322 0 1.04 1.05 1.01 1.05 122400 1.05 up up correct
XBIOW.US Xenetic Biosciences Inc 20220322 0 0.96 0.96 0.96 0.96 0 0.96
XBIT.US XBiotech Inc 20220322 0 9.41 9.66 9.41 9.54 37000 9.54 up down incorrect
XCAPX.US ACAP Strategic Fund 20220322 0 19.05 19.05 19.05 19.05 0 19.05
XCBFX.US Capstone Church Bond Fund 20220322 0 9.23 9.23 9.23 9.23 0 9.23
XCLIX.US XCLIX 20220322 0 9.78 9.78 9.78 9.78 0 9.78
XCUR.US Exicure Inc 20220322 0 0.32 0.339 0.284 0.298 10080800 0.298 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220322 0 14.1 14.1 14.1 14.1 0 14.1
XEL.US Xcel Energy Inc 20220322 0 69.71 69.71 68.85 69.21 2351000 69.21 down down correct
XELA.US Exela Technologies Inc 20220322 0 0.508 0.514 0.5 0.501 42343500 0.501 down down correct
XELB.US Xcel Brands Inc 20220322 0 1.47 1.67 1.31 1.41 244500 1.41 down up incorrect
XENE.US Xenon Pharmaceuticals Inc 20220322 0 31.86 33.049 31.495 32.51 249500 32.51 up up correct
XENT.US Intersect ENT Inc 20220322 0 27.75 27.81 27.75 27.76 195300 27.76 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20220322 0 2.77 2.91 2.76 2.85 2190800 2.85 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220322 0 10.1 10.15 10.09 10.09 34255 10.09 down down correct
XFOR.US X4 Pharmaceuticals Inc 20220322 0 1.8 2 1.79 1.9 422100 1.9 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20220322 0 757.04 757.04 757.04 757.04 0 757.04
XGN.US Exagen Inc 20220322 0 8.4 8.589 8.15 8.38 23900 8.38 down down correct
XILSX.US Pioneer ILS Interval Fund 20220322 0 8.32 8.32 8.32 8.32 0 8.32
XLO.US Xilio Therapeutics Inc. Common Stock 20220322 0 8.93 9.29 8.8 8.87 16600 8.87 down down correct
XM.US Qualtrics International Inc 20220322 0 29.02 30.38 28.72 29.87 1316097 29.87 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20220322 0 34.77 35.215 33.34 34.21 1092700 34.21 down up incorrect
XNCR.US Xencor Inc 20220322 0 28.31 29.21 28.31 29.01 369200 29.01 up down incorrect
XNET.US Xunlei Limited 20220322 0 1.79 1.82 1.73 1.78 364600 1.78 down down correct
XOMA.US XOMA Corporation 20220322 0 29.02 30.22 28.695 29.61 42316 29.61 up up correct
XOMAO.US XOMA Corporation 20220322 0 25.71 25.94 25.7 25.898 2900 25.898 up up correct
XOMAP.US XOMA Corporation 20220322 0 26.34 26.38 26.055 26.38 6800 26.38 up up correct
XOS.US Xos Inc 20220322 0 3.15 3.545 3.15 3.46 785700 3.46 up up correct
XOSWW.US Xos Equity Warrants 20220322 0 0.3617 0.457 0.3617 0.4293 95588 0.4293 up up correct
XP.US XP Inc 20220322 0 32.97 33.825 32.9 33.14 2384000 33.14 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220322 0 9.68 9.68 9.68 9.68 3 9.68
XPAXU.US XPAC Acquisition Corp. Unit 20220322 0 9.755 9.755 9.755 9.755 14 9.755
XPEL.US XPEL Inc 20220322 0 58.75 60.46 58.73 59.71 115800 59.71 up up correct
XPER.US Xperi Holding Corporation 20220322 0 17.48 17.73 17.38 17.42 668300 17.42 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220322 0 6.43 6.43 6.43 6.43 0 6.43
XRAY.US DENTSPLY SIRONA Inc 20220322 0 49.24 50.28 49.22 49.68 2983300 49.5545 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220322 0 1.239 1.39 1.21 1.21 24500 1.21 down up incorrect
XRX.US Xerox Holdings Corporation Common Stock 20220322 0 20.03 20.56 20.01 20.24 1517000 20.24 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20220322 0 10.7 10.7 10.7 10.7 0 10.7
XSICX.US Voya Senior Income Fund Class 20220322 0 10.67 10.67 10.67 10.67 0 10.67
XSIIX.US ING Senior Incm Fd 20220322 0 10.65 10.65 10.65 10.65 0 10.65
XSIWX.US ING Senior Incm Fd 20220322 0 10.7 10.7 10.7 10.7 0 10.7
XSLCX.US Invesco Senior Loan Fund Class 20220322 0 6.43 6.43 6.43 6.43 0 6.43
XSPA.US XpresSpa Group Inc 20220322 0 1.48 1.5 1.41 1.43 987100 1.43 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220322 0 2.19 2.35 2.12 2.35 16100 2.35 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220322 0 2.2 2.3 2.2 2.29 1256000 2.29 up up correct
YELL.US Yellow Corporation 20220322 0 8.12 8.5 8.09 8.44 442900 8.44 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20220322 0 1.935 2.02 1.9 1.94 87800 1.94 up up correct
YI.US 111 Inc 20220322 0 3.2 3.3 2.82 2.97 2121900 2.97 down up incorrect
YJ.US Yunji Inc 20220322 0 1.28 1.42 1.28 1.41 532200 1.41 up up correct
YMAB.US Y 20220322 0 11.96 12.37 11.62 12.24 406200 12.24 up up correct
YMTX.US Yumanity Therapeutics Inc 20220322 0 1.52 1.8 1.5 1.8 1351500 1.8 up up correct
YNDX.US Yandex N.V 20220322 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220322 0 44.2 44.6 43.61 43.95 90100 43.95 down down correct
YQ.US 17 Education & Technology Group Inc 20220322 0 2.98 3.59 2.96 3.45 579800 3.45 up up correct
YTEN.US Yield10 Bioscience Inc 20220322 0 4.54 4.59 4.25 4.53 164800 4.53 down down correct
YTRA.US Yatra Online Inc 20220322 0 1.62 1.7 1.6 1.7 68200 1.7 up up correct
YVR.US Liquid Media Group Ltd 20220322 0 0.67 0.81 0.63 0.72 403900 0.72 up up correct
YY.US JOYY Inc 20220322 0 41.82 44.22 40.55 43.51 1222300 43.51 up up correct
Z.US Zillow Group Inc 20220322 0 53.56 56.98 53.4 55.64 3377800 55.64 up up correct
ZBRA.US Zebra Technologies Corporation 20220322 0 429.83 436.94 424.92 433.68 455800 433.68 up up correct
ZCMD.US Zhongchao Inc 20220322 0 1.34 1.6 1.25 1.42 179700 1.42 up up correct
ZD.US Ziff Davis Inc. 20220322 0 99.06 103.87 98.76 103.11 335300 103.11 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220322 0 5.6 5.745 5.15 5.24 123000 5.24 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20220322 0 2.36 2.42 2.28 2.39 206400 2.39 up up correct
ZEUS.US Olympic Steel Inc 20220322 0 36.35 36.35 33.86 34.23 109200 34.23 down down correct
ZG.US Zillow Group Inc 20220322 0 52.2 55.86 52.2 54.52 660200 54.52 up up correct
ZI.US ZoomInfo Technologies Inc 20220322 0 56.54 59.29 56.18 58.02 4283500 58.02 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220322 0 9.98 9.98 9.98 9.98 0 9.98
ZION.US Zions Bancorporation National Association 20220322 0 68.91 70.04 68.45 69.53 1805041 69.53 up up correct
ZIONL.US ZIONL 20220322 0 27 27 26.51 27 2600 27
ZIONO.US Zions Bancorporation National Association 20220322 0 25.22 25.71 25.07 25.35 22300 25.35 up down incorrect
ZIONP.US Zions Bancorporation National Association 20220322 0 21.24 21.24 20.68 20.8605 7502 20.8605 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220322 0 3.73 3.84 3.73 3.82 7800 3.82 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20220322 0 0.7996 0.8 0.7996 0.8 1000 0.8 up up correct
ZKIN.US ZK International Group Co. Ltd 20220322 0 1.1 1.29 1.1 1.28 227700 1.28 up up correct
ZLAB.US Zai Lab Limited 20220322 0 39.66 43.29 39 42.65 895100 42.65 up up correct
ZM.US Zoom Video Communications Inc 20220322 0 116.01 122.24 115.4 119.8 5003100 119.8 up up correct
ZNGA.US Zynga Inc 20220322 0 9.04 9.14 9.03 9.12 17840420 9.12 up up correct
ZNTE.US Zanite Acquisition Corp 20220322 0 10.25 10.25 10.24 10.25 35400 10.25
ZNTEU.US Zanite Acquisition Corp 20220322 0 10.75 10.75 10.75 10.75 0 10.75
ZNTEW.US Zanite Acquisition Corp 20220322 0 0.6901 0.7 0.623 0.6702 19215 0.6702 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20220322 0 49.5 51.85 49.2 50.74 353600 50.74 up up correct
ZS.US Zscaler Inc 20220322 0 219.7 234.86 218.75 232.39 2641700 232.39 up up correct
ZSAN.US Zosano Pharma Corporation 20220322 0 0.216 0.223 0.201 0.211 14609900 0.211 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220322 0 9.7 9.7 9.7 9.7 3900 9.7
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220322 0 9.94 9.94 9.94 9.94 74 9.94
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220322 0 0.6419 0.6419 0.44 0.44 717 0.44 down down correct
ZUMZ.US Zumiez Inc 20220322 0 40.97 42.06 40.34 41.18 270900 41.18 up up correct
ZVO.US Zovio Inc 20220322 0 0.885 0.89 0.868 0.879 249100 0.879 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20220322 0 10.02 10.05 9.99 10.02 638851 10.02
ZWRK.US Z 20220322 0 9.77 9.77 9.76 9.77 8600 9.77
ZWRKU.US Z 20220322 0 9.87 9.87 9.87 9.87 0 9.87
ZWRKW.US Z 20220322 0 0.2301 0.24 0.2301 0.2366 1762 0.2366 up up correct
ZY.US Zymergen Inc 20220322 0 3.31 3.63 3.3 3.6 1256600 3.6 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220322 0 1.98 2.095 1.9101 2.07 280094 2.07 up up correct
ZYXI.US Zynex Inc 20220322 0 5.83 6.12 5.83 5.98 346300 5.98 up down incorrect

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