CollectAI

close-nasdaq_stocks

2022/03/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220323 0 7.39 7.39 7.39 7.39 0 7.39
AACG.US ATA Creativity Global 20220323 0 1.36 1.65 1.36 1.46 165900 1.46 up down incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20220323 0 9.84 9.84 9.83 9.83 700 9.83 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20220323 0 9.87 9.87 9.87 9.87 300 9.87
AACIW.US Armada Acquisition Corp. I Warrant 20220323 0 0.235 0.251 0.2201 0.25 21963 0.25 up up correct
AADI.US Aadi Bioscience Inc 20220323 0 18.11 18.605 17.6 17.62 117100 17.62 down down correct
AAIDX.US AAIDX 20220323 0 21.81 21.81 21.81 21.81 0 21.81
AAL.US American Airlines Group Inc 20220323 0 16.31 16.46 16.17 16.21 31336000 16.21 down down correct
AAME.US Atlantic American Corporation 20220323 0 2.67 2.75 2.62 2.63 13300 2.63 down down correct
AAOI.US Applied Optoelectronics Inc 20220323 0 3.35 3.45 3.25 3.34 248300 3.34 down down correct
AAON.US AAON Inc 20220323 0 55.31 55.35 53.54 53.68 172100 53.68 down down correct
AAPL.US Apple Inc 20220323 0 167.99 172.64 167.65 170.21 98062700 170.21 up up correct
AATC.US Image Sensing Systems Inc 20220323 0 6.65 6.65 6.4 6.44 18800 6.44 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220323 0 85.92 87.26 85.82 86.6 449000 86.6 up up correct
ABCB.US Ameris Bancorp 20220323 0 46.33 46.57 43.84 43.94 502000 43.94 down down correct
ABCL.US AbCellera Biologics Inc 20220323 0 9.27 9.73 9.11 9.42 2129649 9.42 up up correct
ABCM.US Abcam plc 20220323 0 17.81 18.04 17.71 17.9 209300 17.9 up up correct
ABEO.US Abeona Therapeutics Inc 20220323 0 0.3 0.32 0.3 0.31 933700 0.31 up up correct
ABGI.US ABG Acquisition Corp. I 20220323 0 9.75 9.75 9.75 9.75 30 9.75
ABIO.US ARCA biopharma Inc 20220323 0 2.45 2.5 2.28 2.42 284900 2.42 down down correct
ABMD.US Abiomed Inc 20220323 0 310.2 312.35 302.6 311.03 244800 311.03 up up correct
ABNB.US Airbnb Inc 20220323 0 163.64 166.89 162.88 164.16 2814300 164.16 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220323 0 5.85 5.85 5.63 5.67 133300 5.67 down down correct
ABR.US PF 20220323 0 23.81 23.8499 23.7001 23.82 3623 23.82 up up correct
ABSI.US Absci Corporation Common Stock 20220323 0 7.45 7.64 6.52 7.53 1419500 7.53 up down incorrect
ABST.US Absolute Software Corporation 20220323 0 8.7 8.76 8.43 8.47 41600 8.47 down down correct
ABTX.US Allegiance Bancshares Inc 20220323 0 46 46 44.36 44.38 148100 44.38 down down correct
ABUS.US Arbutus Biopharma Corporation 20220323 0 3 3.1 2.93 2.93 1492800 2.93 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220323 0 2.35 2.35 2.21 2.35 13000 2.35
ACAD.US ACADIA Pharmaceuticals Inc 20220323 0 26.17 26.55 25.57 25.68 919100 25.68 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220323 0 9.75 9.8 9.75 9.8 3400 9.8 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220323 0 9.88 9.88 9.88 9.88 0 9.88
ACAHW.US Atlantic Coastal Acquisition Corp 20220323 0 0.2568 0.2568 0.2201 0.2201 1200 0.2201 down down correct
ACAQ.US UN 20220323 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220323 0 3.89 4.045 3.62 3.64 9740953 3.64 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20220323 0 10.24 10.24 10.24 10.24 0 10.24
ACBAW.US Ace Global Business Acquisition Limited 20220323 0 0.1266 0.1266 0.1266 0.1266 815 0.1266
ACCD.US Accolade Inc 20220323 0 16.56 17.12 16.34 16.4 478055 16.4 down up incorrect
ACER.US Acer Therapeutics Inc 20220323 0 2.8 3 2.78 2.94 108544 2.94 up up correct
ACET.US Adicet Bio Inc 20220323 0 16.73 16.86 16.26 16.56 148186 16.56 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20220323 0 10.06 10.08 10.05 10.05 11500 10.05 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20220323 0 10.124 10.124 10.124 10.124 0 10.124
ACEVW.US ACE Convergence Acquisition Corp 20220323 0 0.5929 0.6784 0.5685 0.5936 114315 0.5936 up up correct
ACGL.US Arch Capital Group Ltd 20220323 0 46.95 47.01 46.59 46.6 1630600 46.6 down down correct
ACGLN.US Arch Capital Group Ltd 20220323 0 20.81 20.85 20.681 20.755 39900 20.755 down down correct
ACGLO.US Arch Capital Group Ltd 20220323 0 23.97 23.97 23.85 23.86 32200 23.86 down down correct
ACHC.US Acadia Healthcare Company Inc 20220323 0 65.2 65.2 64.18 64.48 427400 64.48 down down correct
ACHL.US Achilles Therapeutics plc 20220323 0 3.15 3.15 3.04 3.11 65074 3.11 down down correct
ACHV.US Achieve Life Sciences Inc 20220323 0 7.09 7.3 7.03 7.26 8500 7.26 up up correct
ACIU.US AC Immune SA 20220323 0 4.17 4.31 4.12 4.21 103000 4.21 up up correct
ACIW.US ACI Worldwide Inc 20220323 0 33.25 33.25 32.52 32.59 378961 32.59 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220323 0 10.22 10.22 10.22 10.22 0 10.22
ACKIU.US Ackrell SPAC Partners I Co 20220323 0 10.33 10.33 10.33 10.33 300 10.33
ACKIW.US Ackrell SPAC Partners I Co 20220323 0 0.33 0.33 0.26 0.2699 7485 0.2699 down down correct
ACLS.US Axcelis Technologies Inc 20220323 0 80.53 82.89 78.38 78.56 540200 78.56 down down correct
ACMR.US ACM Research Inc 20220323 0 21.2967 22.7333 21.1367 22.0867 1392300 22.0867 up up correct
ACNB.US ACNB Corporation 20220323 0 34.5 34.5 33.95 34.15 7400 34.15 down down correct
ACOR.US Acorda Therapeutics Inc 20220323 0 1.78 1.86 1.77 1.79 29400 1.79 up up correct
ACQR.US Independence Holdings Corp 20220323 0 9.76 9.775 9.76 9.775 77100 9.775 up up correct
ACQRU.US Independence Holdings Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
ACQRW.US Independence Holdings Corp 20220323 0 0.4298 0.4458 0.4298 0.44 3997 0.44 up up correct
ACRS.US Aclaris Therapeutics Inc 20220323 0 17.01 17.37 16.69 17.27 363500 17.27 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220323 0 0.33 0.34 0.32 0.32 987900 0.32 down down correct
ACST.US Acasti Pharma Inc 20220323 0 1.21 1.3 1.19 1.25 308100 1.25 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220323 0 22.4 22.63 22.05 22.13 75100 22.13 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20220323 0 9.91 9.93 9.9 9.9 104500 9.9 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20220323 0 10.09 10.09 10.09 10.09 20 10.09
ACTDW.US ArcLight Clean Transition Corp. II 20220323 0 1.24 1.45 1.24 1.45 500 1.45 up up correct
ACTG.US Acacia Research Corporation 20220323 0 3.83 4.3 3.75 3.99 526900 3.99 up up correct
ACVA.US ACV Auctions Inc 20220323 0 14.4 14.84 14.125 14.32 768400 14.32 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220323 0 3.61 3.65 3.485 3.65 5500 3.65 up up correct
ADAG.US Adagene Inc 20220323 0 4.52 4.7 4.34 4.34 59000 4.34 down up incorrect
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220323 0 10.05 10.05 10.05 10.05 25010 10.05
ADAP.US Adaptimmune Therapeutics plc 20220323 0 2.24 2.26 2.15 2.16 510900 2.16 down down correct
ADBE.US Adobe Inc 20220323 0 437.51 437.98 416.47 422.9 13979800 422.9 down down correct
ADC.US PA 20220323 0 19.54 19.62 19.54 19.61 4449 19.61 up up correct
ADER.US 26 Capital Acquisition Corp 20220323 0 9.82 9.83 9.82 9.83 14300 9.83 up up correct
ADERU.US 26 Capital Acquisition Corp 20220323 0 10.04 10.05 10.04 10.05 600 10.05 up down incorrect
ADERW.US 26 Capital Acquisition Corp 20220323 0 0.4903 0.5164 0.49 0.5164 57406 0.5164 up up correct
ADES.US Advanced Emissions Solutions Inc 20220323 0 6.53 6.61 6.36 6.4 141300 6.4 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220323 0 4.49 4.51 4.17 4.18 1408800 4.18 down down correct
ADI.US Analog Devices Inc 20220323 0 163.38 164.31 158.79 159.14 3409900 159.14 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220323 0 2.03 2.16 2 2.12 58700 2.12 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220323 0 0.5199 0.5199 0.5198 0.5198 756 0.5198 down up incorrect
ADMA.US ADMA Biologics Inc 20220323 0 1.57 1.59 1.45 1.46 3845700 1.46 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20220323 0 0.64 0.64 0.6 0.61 692900 0.61 down down correct
ADN.US Advent Technologies Holdings Inc 20220323 0 2.91 3.12 2.81 2.84 551400 2.84 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220323 0 0.5501 0.5755 0.55 0.56 5697 0.56 up up correct
ADOC.US Edoc Acquisition Corp 20220323 0 10.15 10.217 10.15 10.21 700 10.21 up up correct
ADOCW.US Edoc Acquisition Corp 20220323 0 0.1 0.1044 0.1 0.1044 21100 0.1044 up up correct
ADP.US Automatic Data Processing Inc 20220323 0 215.78 215.79 212.47 212.57 1120200 212.57 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20220323 0 13.25 13.85 12.8 13.22 864100 13.22 down down correct
ADSK.US Autodesk Inc 20220323 0 213.76 214.97 206.33 207.34 2462900 207.34 down down correct
ADTN.US ADTRAN Inc 20220323 0 19.44 19.5 18.86 19.14 432400 19.14 down up incorrect
ADTX.US Aditxt Inc 20220323 0 0.44 0.53 0.435 0.509 2755200 0.509 up up correct
ADUS.US Addus HomeCare Corporation 20220323 0 80.1 80.49 78.37 79.95 49200 79.95 down down correct
ADV.US Advantage Solutions Inc 20220323 0 6.3 6.43 6.17 6.2 261700 6.2 down down correct
ADVM.US Adverum Biotechnologies Inc 20220323 0 1.35 1.4 1.33 1.35 1382800 1.35
ADVWW.US Advantage Solutions Inc 20220323 0 0.68 0.85 0.66 0.82 3585 0.82 up up correct
ADXN.US Addex Therapeutics Ltd 20220323 0 5.106 5.106 5.106 5.106 127 5.106
ADXS.US Advaxis Inc 20220323 0 0.12 0.13 0.11 0.12 358000 0.12
AEAC.US Authentic Equity Acquisition Corp 20220323 0 9.82 9.82 9.82 9.82 200 9.82
AEACU.US Authentic Equity Acquisition Corp 20220323 0 9.95 9.95 9.95 9.95 0 9.95
AEACW.US Authentic Equity Acquisition Corp 20220323 0 0.2999 0.3 0.2999 0.3 500 0.3 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220323 0 10.01 10.02 10.01 10.01 3100 10.01
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220323 0 10.07 10.07 10.07 10.07 0 10.07
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220323 0 10.15 10.15 10.15 10.15 0 10.15
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220323 0 0.235 0.235 0.233 0.235 3400 0.235
AEHL.US Antelope Enterprise Holdings Limited 20220323 0 1.38 1.42 1.22 1.28 326900 1.28 down down correct
AEHR.US Aehr Test Systems 20220323 0 10.7 11.18 10.45 10.75 705700 10.75 up up correct
AEI.US Alset EHome International Inc 20220323 0 0.57 0.727 0.55 0.661 47616800 0.661 up up correct
AEIS.US Advanced Energy Industries Inc 20220323 0 88.09 88.28 86.08 86.63 128300 86.63 down down correct
AEL.US PB 20220323 0 26.05 26.28 25.91 26.28 7745 26.28 up up correct
AEMD.US Aethlon Medical Inc 20220323 0 1.5 1.55 1.47 1.54 36300 1.54 up up correct
AEP.US American Electric Power Company Inc 20220323 0 95.2 96.48 95.04 96.01 2989400 96.01 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220323 0 52.61 52.61 52.61 52.61 0 52.61
AEPPZ.US American Electric Power Company Inc 20220323 0 54.81 55.06 54.21 54.21 16600 54.21 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220323 0 3.74 3.97 3.7 3.76 266400 3.76 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20220323 0 8.8 9.35 8.8 9.13 571900 9.13 up up correct
AESE.US Allied Esports Entertainment Inc 20220323 0 1.69 1.75 1.674 1.72 71000 1.72 up up correct
AEY.US ADDvantage Technologies Group Inc 20220323 0 1.37 1.38 1.27 1.38 13800 1.38 up up correct
AEYE.US AudioEye Inc 20220323 0 7.5 7.5 7.1 7.35 32400 7.35 down down correct
AEZS.US Aeterna Zentaris Inc 20220323 0 0.36 0.36 0.35 0.35 506500 0.35 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220323 0 10.095 10.095 10.095 10.095 202 10.095
AFAQ.US AF Acquisition Corp 20220323 0 9.73 9.73 9.73 9.73 17 9.73
AFAQU.US AF Acquisition Corp 20220323 0 9.8 9.8 9.8 9.8 0 9.8
AFAQW.US AF Acquisition Corp 20220323 0 0.2075 0.2177 0.2075 0.2176 8400 0.2176 up up correct
AFBI.US Affinity Bancshares Inc 20220323 0 15.45 15.6799 15.34 15.55 24614 15.55 up up correct
AFCG.US AFC Gamma Inc 20220323 0 19.8 20.069 19.4 19.74 211900 19.74 down down correct
AFIB.US Acutus Medical Inc 20220323 0 1.93 1.93 1.79 1.81 208000 1.81 down down correct
AFIN.US American Finance Trust Inc 20220323 0 7.56 7.66 7.515 7.58 693938 7.58 up up correct
AFINO.US American Finance Trust Inc 20220323 0 25.0032 25.2398 24.92 25.2143 15080 25.2143 up up correct
AFINP.US American Finance Trust Inc 20220323 0 25.4247 25.4626 25.35 25.4626 5207 25.4626 up up correct
AFMD.US Affimed N.V 20220323 0 4.24 4.44 4.17 4.27 682600 4.27 up up correct
AFRM.US Affirm Holdings Inc 20220323 0 42.734 47.23 42.47 44.11 14206000 44.11 up up correct
AFYA.US Afya Limited 20220323 0 14.87 15.44 14.77 15.4 170500 15.4 up up correct
AGBA.US AGBA Acquisition Limited 20220323 0 11.16 11.16 11.16 11.16 0 11.16
AGBAR.US AGBA Acquisition Limited 20220323 0 0.2329 0.2333 0.21 0.2328 40894 0.2328 down down correct
AGBAU.US AGBA Acquisition Limited 20220323 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220323 0 0.1 0.1471 0.085 0.1471 116457 0.1471 up down incorrect
AGEN.US Agenus Inc 20220323 0 2.76 2.81 2.68 2.68 3476000 2.68 down down correct
AGFS.US AgroFresh Solutions Inc 20220323 0 1.92 1.96 1.88 1.89 108100 1.89 down up incorrect
AGFY.US Agrify Corporation 20220323 0 4.28 5.35 3.71 4 3495100 4 down down correct
AGGR.US Agile Growth Corp 20220323 0 9.735 9.735 9.735 9.735 0 9.735
AGGRU.US Agile Growth Corp 20220323 0 9.81 9.81 9.81 9.81 0 9.81
AGIL.US AgileThought Inc 20220323 0 4.689 4.74 4.36 4.5 49800 4.5 down down correct
AGILW.US AgileThought Inc 20220323 0 0.3601 0.385 0.36 0.3796 2522 0.3796 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220323 0 29.41 30.03 28.84 28.9 306500 28.9 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220323 0 2.62 2.66 2.48 2.52 222300 2.52 down down correct
AGMH.US AGM Group Holdings Inc 20220323 0 1.66 1.72 1.61 1.61 27000 1.61 down down correct
AGNC.US AGNC Investment Corp 20220323 0 13.18 13.18 13.02 13.07 5789900 13.07 down down correct
AGNCM.US AGNC Investment Corp 20220323 0 24.78 24.91 24.682 24.88 18300 24.88 up up correct
AGNCN.US AGNC Investment Corp 20220323 0 24.93 25.13 24.912 25 12300 25 up up correct
AGNCO.US AGNC Investment Corp 20220323 0 24.83 24.9 24.69 24.9 42300 24.9 up up correct
AGNCP.US AGNC Investment Corp. 20220323 0 23.62 23.83 23.62 23.8 29600 23.8 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220323 0 3.25 3.82 3.25 3.64 3909300 3.64 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220323 0 0.5003 0.59 0.5003 0.5898 30017 0.5898 up up correct
AGRX.US Agile Therapeutics Inc 20220323 0 0.277 0.277 0.263 0.265 389000 0.265 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220323 0 1.31 1.35 1.29 1.3 1116300 1.3 down down correct
AGYS.US Agilysys Inc 20220323 0 42.21 42.32 41.27 41.45 31800 41.45 down down correct
AHCO.US AdaptHealth Corp 20220323 0 16.85 17.19 16.23 16.46 771600 16.46 down down correct
AHPI.US Allied Healthcare Products Inc 20220323 0 3.19 3.58 3.1 3.32 142200 3.32 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20220323 0 1.919 1.92 1.83 1.9 40400 1.9 down up incorrect
AIHS.US Senmiao Technology Limited 20220323 0 0.263 0.288 0.252 0.265 1322400 0.265 up down incorrect
AIKI.US AIkido Pharma Inc 20220323 0 0.42 0.45 0.42 0.44 565200 0.44 up up correct
AIMC.US Altra Industrial Motion Corp 20220323 0 40.66 40.67 39.27 39.46 702100 39.46 down down correct
AINV.US Apollo Investment Corporation 20220323 0 13.16 13.16 13.05 13.05 254800 13.05 down down correct
AIP.US Arteris Inc. Common Stock 20220323 0 14.08 14.08 13.22 13.22 21700 13.22 down down correct
AIRG.US Airgain Inc 20220323 0 7.95 8.1 7.684 8 60200 8 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220323 0 13.8 14.09 12.765 13.16 172400 13.16 down down correct
AIRT.US Air T Inc 20220323 0 20.51 23 20.51 23 12400 23 up up correct
AIRTP.US Air T Inc 20220323 0 22.79 22.79 22.79 22.79 21 22.79
AKAM.US Akamai Technologies Inc 20220323 0 115.88 116.83 114.54 116.41 1060600 116.41 up down incorrect
AKBA.US Akebia Therapeutics Inc 20220323 0 2.5 2.58 2.47 2.47 5154000 2.47 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220323 0 9.85 9.85 9.85 9.85 86 9.85
AKICU.US Sports Ventures Acquisition Corp 20220323 0 10.1 10.1 10.1 10.1 12 10.1
AKICW.US Sports Ventures Acquisition Corp 20220323 0 1.143 1.143 1.143 1.143 105 1.143
AKRO.US Akero Therapeutics Inc 20220323 0 15.27 16.11 15.24 15.47 166300 15.47 up down incorrect
AKTS.US Akoustis Technologies Inc 20220323 0 6.05 6.41 5.96 6.37 486100 6.37 up up correct
AKTX.US Akari Therapeutics Plc 20220323 0 1.08 1.19 1.08 1.18 62000 1.18 up up correct
AKU.US Akumin Inc 20220323 0 1.03 1.04 1 1 65900 1 down down correct
AKUS.US Akouos Inc 20220323 0 4.71 4.76 4.45 4.58 78300 4.58 down up incorrect
AKYA.US Akoya Biosciences Inc 20220323 0 13.19 13.19 11.817 11.88 33900 11.88 down down correct
ALAC.US Alberton Acquisition Corporation 20220323 0 11.97 12 11.97 11.97 21400 11.97
ALACR.US Alberton Acquisition Corporation RT 20220323 0 0.2683 0.3145 0.2506 0.3145 6100 0.3145 up up correct
ALACU.US Alberton Acquisition Corporation 20220323 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220323 0 0.22 0.2499 0.2008 0.2197 21880 0.2197 down down correct
ALBO.US Albireo Pharma Inc 20220323 0 30.47 31.85 30.37 30.59 99000 30.59 up up correct
ALCO.US Alico Inc 20220323 0 33.42 36.6 33.42 36.33 134500 35.83 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220323 0 4.95 4.98 4.74 4.74 758000 4.74 down down correct
ALEC.US Alector Inc 20220323 0 14.81 15.14 14.6 14.61 296000 14.61 down up incorrect
ALF.US Alfi Inc 20220323 0 1.93 2 1.8 1.86 305300 1.86 down down correct
ALFIW.US Alfi Inc 20220323 0 0.5011 0.5012 0.5011 0.5011 735 0.5011
ALGM.US Allegro MicroSystems Inc 20220323 0 28.86 29.29 28.14 28.31 790100 28.31 down down correct
ALGN.US Align Technology Inc 20220323 0 451.22 452.74 435.77 437.06 622600 437.06 down down correct
ALGS.US Aligos Therapeutics Inc 20220323 0 2.67 2.99 2.67 2.79 380100 2.79 up up correct
ALGT.US Allegiant Travel Company 20220323 0 153.11 155.96 152.05 154.36 226200 154.36 up up correct
ALHC.US Alignment Healthcare Inc 20220323 0 10.44 10.7 10.34 10.55 408400 10.55 up up correct
ALIM.US Alimera Sciences Inc 20220323 0 5.8 6.156 5.635 6 47000 6 up up correct
ALJJ.US ALJ Regional Holdings Inc 20220323 0 2.6 2.62 2.56 2.58 54700 2.58 down down correct
ALKS.US Alkermes plc 20220323 0 25.91 26.46 25.8 26.09 882700 26.09 up up correct
ALKT.US Alkami Technology Inc 20220323 0 14 14.5 13.86 14.11 431200 14.11 up up correct
ALLK.US Allakos Inc 20220323 0 5.94 6.07 5.81 5.82 640300 5.82 down down correct
ALLO.US Allogene Therapeutics Inc 20220323 0 9.85 10.13 9.64 9.69 1014300 9.69 down down correct
ALLT.US Allot Ltd 20220323 0 8.24 8.44 8 8.2 182000 8.2 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220323 0 0.272 0.282 0.263 0.282 4024600 0.282 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20220323 0 162.87 164.5 161.91 162.35 612600 162.35 down up incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220323 0 9.96 9.96 9.96 9.96 0 9.96
ALOT.US AstroNova Inc 20220323 0 14.69 14.69 14.6 14.6 1400 14.6 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220323 0 9.68 9.68 9.68 9.68 0 9.68
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220323 0 9.75 9.75 9.75 9.75 1 9.75
ALPN.US Alpine Immune Sciences Inc 20220323 0 9.51 10.3 9.21 9.25 271100 9.25 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220323 0 1.1 1.18 1.05 1.13 4711200 1.13 up up correct
ALRM.US Alarm.com Holdings Inc 20220323 0 67.11 67.11 65.1 65.26 263100 65.26 down down correct
ALRN.US Aileron Therapeutics Inc 20220323 0 0.43 0.45 0.43 0.438 111300 0.438 up up correct
ALRS.US Alerus Financial Corporation 20220323 0 29.29 29.29 28.21 28.21 14497 28.21 down down correct
ALT.US Altimmune Inc 20220323 0 6.99 7.1 6.71 6.87 562000 6.87 down down correct
ALTO.US Alto Ingredients Inc 20220323 0 5.99 6.29 5.92 6.22 2749300 6.22 up up correct
ALTR.US Altair Engineering Inc 20220323 0 63.9 64.11 62.81 63.23 139200 63.23 down up incorrect
ALTU.US Altitude Acquisition Corp 20220323 0 9.94 9.95 9.93 9.94 19100 9.94
ALTUU.US Altitude Acquisition Corp 20220323 0 10.01 10.01 10.01 10.01 0 10.01
ALTUW.US Altitude Acquisition Corp 20220323 0 0.182 0.182 0.175 0.182 67200 0.182
ALVR.US AlloVir Inc 20220323 0 8.01 8.5 7.93 8.42 251800 8.42 up up correct
ALXO.US ALX Oncology Holdings Inc 20220323 0 18.57 19.665 18.42 18.54 217400 18.54 down down correct
ALYA.US Alithya Group Inc 20220323 0 2.76 2.8 2.7 2.7 3100 2.7 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220323 0 1.3 1.4 1.27 1.35 3013600 1.35 up down incorrect
AMAL.US Amalgamated Financial Corp 20220323 0 17.71 17.86 17.5 17.5 40100 17.5 down down correct
AMAO.US American Acquisition Opportunity Inc 20220323 0 10.24 10.24 10.24 10.24 3 10.24
AMAOU.US American Acquisition Opportunity Inc 20220323 0 10.16 10.16 10.16 10.16 0 10.16
AMAOW.US American Acquisition Opportunity Inc 20220323 0 0.1299 0.1299 0.1295 0.1298 2900 0.1298 down down correct
AMAT.US Applied Materials Inc 20220323 0 133.61 135.1 131.2 131.42 5457900 131.42 down down correct
AMBA.US Ambarella Inc 20220323 0 95.98 99.35 95.47 96.01 497100 96.01 up up correct
AMCX.US AMC Networks Inc 20220323 0 39.57 41.55 39.49 40.32 365900 40.32 up up correct
AMD.US Advanced Micro Devices Inc 20220323 0 114.29 117.55 112.21 113.92 90579150 113.92 down up incorrect
AMED.US Amedisys Inc 20220323 0 165.69 167.17 161.28 165.3 368000 165.3 down down correct
AMEH.US Apollo Medical Holdings Inc 20220323 0 49.29 50.98 48.69 49.95 328400 49.95 up up correct
AMGN.US Amgen Inc 20220323 0 237.29 239.38 234.04 234.18 2533100 234.18 down down correct
AMKR.US Amkor Technology Inc 20220323 0 23.01 23.6 22.89 22.92 618400 22.92 down down correct
AMNB.US American National Bankshares Inc 20220323 0 37.64 37.98 37.4 37.76 37700 37.76 up down incorrect
AMOT.US Allied Motion Technologies Inc 20220323 0 30.03 30.18 29.1 29.17 29000 29.17 down down correct
AMPG.US AmpliTech Group Inc 20220323 0 3.37 3.58 3.27 3.32 235400 3.32 down down correct
AMPGW.US AmpliTech Group Inc 20220323 0 1.2 1.2 1.2 1.2 0 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20220323 0 35.44 36.2 35.27 35.48 290500 35.48 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220323 0 17.84 18.85 17.42 18.1 1010000 18.1 up up correct
AMRK.US A 20220323 0 78.52 83 78.52 79.14 106700 79.14 up up correct
AMRN.US Amarin Corporation plc 20220323 0 3.2 3.37 3.17 3.27 1602800 3.27 up down incorrect
AMRS.US Amyris Inc 20220323 0 4.34 4.47 4.23 4.26 2837800 4.26 down down correct
AMSC.US American Superconductor Corporation 20220323 0 8.82 8.95 8.48 8.51 310900 8.51 down down correct
AMSF.US AMERISAFE Inc 20220323 0 48.88 49.85 48.75 49.09 57300 49.09 up down incorrect
AMST.US Amesite Inc 20220323 0 0.6 0.726 0.561 0.614 558200 0.614 up up correct
AMSWA.US American Software Inc 20220323 0 21.32 21.8 20.78 20.84 72000 20.84 down down correct
AMTB.US Amerant Bancorp Inc 20220323 0 31.9 31.91 31.17 31.25 81000 31.25 down down correct
AMTI.US Applied Molecular Transport Inc 20220323 0 7.63 7.94 7.5 7.55 187300 7.55 down down correct
AMTX.US Aemetis Inc 20220323 0 10.99 11.96 10.82 11.18 914700 11.18 up up correct
AMWD.US American Woodmark Corporation 20220323 0 53.23 55.1 52.75 53.91 157200 53.91 up up correct
AMYT.US Amryt Pharma plc 20220323 0 8.38 8.43 8.13 8.17 45200 8.17 down down correct
AMZN.US Amazon.com Inc 20220323 0 3274.1001 3327.3999 3253.74 3268.1599 2790600 3268.1599 down down correct
ANAB.US AnaptysBio Inc 20220323 0 25.26 25.45 24.47 25.38 777900 25.38 up up correct
ANAT.US American National Group Inc 20220323 0 188.56 188.96 188.5 188.85 112400 188.85 up down incorrect
ANDE.US The Andersons Inc 20220323 0 48.5 49.64 48.27 49.44 409800 49.44 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220323 0 6.7 6.7 6.6 6.6 1200 6.6 down down correct
ANGI.US Angi Inc 20220323 0 6.01 6.29 5.88 5.9 1257800 5.9 down down correct
ANGN.US Angion Biomedica Corp 20220323 0 1.96 2.2 1.93 2.15 85816 2.15 up up correct
ANGO.US AngioDynamics Inc 20220323 0 22.42 22.73 21.66 21.75 286400 21.75 down down correct
ANIK.US Anika Therapeutics Inc 20220323 0 27.23 27.23 26.15 26.19 48800 26.19 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220323 0 28.42 28.6879 26.94 27.03 184910 27.03 down down correct
ANIX.US Anixa Biosciences Inc 20220323 0 2.57 2.72 2.51 2.66 29800 2.66 up up correct
ANNX.US Annexon Inc 20220323 0 3.48 3.52 3.27 3.28 391700 3.28 down down correct
ANPC.US AnPac Bio 20220323 0 0.485 0.49 0.456 0.47 416800 0.47 down down correct
ANSS.US ANSYS Inc 20220323 0 315.52 315.52 306.4 306.43 465700 306.43 down down correct
ANTE.US AirNet Technology Inc 20220323 0 1.45 1.5 1.45 1.49 27800 1.49 up up correct
ANY.US Sphere 3D Corp 20220323 0 1.95 2.06 1.91 1.95 1963300 1.95
ANZU.US Anzu Special Acquisition Corp I 20220323 0 9.77 9.77 9.76 9.77 43300 9.77
ANZUU.US Anzu Special Acquisition Corp I 20220323 0 9.94 9.94 9.94 9.94 0 9.94
ANZUW.US Anzu Special Acquisition Corp I 20220323 0 0.24 0.2523 0.24 0.2517 22702 0.2517 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220323 0 62.57 67.2 60.25 60.61 1769500 60.61 down down correct
AOUT.US American Outdoor Brands Inc 20220323 0 14.16 14.29 13.78 13.8 72600 13.8 down down correct
APA.US APA Corporation 20220323 0 41.4 41.74 40.3 40.71 8012900 40.71 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220323 0 9.96 9.96 9.96 9.96 0 9.96
APACW.US StoneBridge Acquisition Corporation Warrant 20220323 0 0.3499 0.3499 0.3399 0.3399 1110 0.3399 down down correct
APDN.US Applied DNA Sciences Inc 20220323 0 2.25 2.28 2.15 2.18 54200 2.18 down down correct
APEI.US American Public Education Inc 20220323 0 23.52 23.52 22.89 23.05 50200 23.05 down down correct
APEN.US Apollo Endosurgery Inc 20220323 0 6.18 6.31 5.98 6.1 33800 6.1 down down correct
API.US Agora Inc 20220323 0 11.07 12.167 10.78 11.57 765900 11.57 up up correct
APLS.US Apellis Pharmaceuticals Inc 20220323 0 53.69 54.48 52.69 52.85 620900 52.85 down up incorrect
APLT.US Applied Therapeutics Inc 20220323 0 1.92 2.149 1.85 2.02 758100 2.02 up up correct
APM.US Aptorum Group Limited 20220323 0 1.43 1.48 1.37 1.37 57800 1.37 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220323 0 9.62 9.62 9.62 9.62 0 9.62
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220323 0 9.9 9.9 9.9 9.9 0 9.9
APOG.US Apogee Enterprises Inc 20220323 0 48.44 49.61 48.4 48.8 145800 48.8 up up correct
APP.US AppLovin Corporation 20220323 0 54.34 56.797 53.597 54.9 736200 54.9 up up correct
APPF.US AppFolio Inc 20220323 0 113.03 113.03 109.6 112.14 130400 112.14 down up incorrect
APPH.US AppHarvest Inc 20220323 0 6.2 7.05 6.11 6.47 3077800 6.47 up down incorrect
APPHW.US AppHarvest Inc 20220323 0 1.175 1.67 1.15 1.44 228841 1.44 up up correct
APPN.US Appian Corporation 20220323 0 62.04 64.834 60.72 62.69 428200 62.69 up up correct
APPS.US Digital Turbine Inc 20220323 0 42.55 44.73 41.59 42.4 1924400 42.4 down down correct
APR.US Apria Inc 20220323 0 37.385 37.48 37.37 37.46 337316 37.46 up up correct
APRE.US Aprea Therapeutics Inc 20220323 0 1.81 1.88 1.8 1.87 196800 1.87 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220323 0 9.821 9.821 9.821 9.821 100 9.821
APTO.US Aptose Biosciences Inc 20220323 0 1.19 1.24 1.1 1.22 581100 1.22 up down incorrect
APTX.US Aptinyx Inc 20220323 0 3.08 3.14 2.95 2.95 100100 2.95 down down correct
APVO.US Aptevo Therapeutics Inc 20220323 0 5.2 5.43 5.19 5.24 33200 5.24 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220323 0 1.86 2.03 1.7 1.91 76500 1.91 up up correct
APYX.US Apyx Medical Corporation 20220323 0 6.59 6.59 5.81 6.37 268900 6.37 down down correct
AQB.US AquaBounty Technologies Inc 20220323 0 2.22 2.24 2.134 2.16 1176900 2.16 down down correct
AQMS.US Aqua Metals Inc 20220323 0 1.45 1.48 1.36 1.44 681200 1.44 down down correct
AQST.US Aquestive Therapeutics Inc 20220323 0 2.84 2.925 2.785 2.86 159400 2.86 up down incorrect
ARAV.US Aravive Inc 20220323 0 1.91 2.06 1.904 2.01 40400 2.01 up up correct
ARAY.US Accuray Incorporated 20220323 0 3.25 3.27 3.15 3.16 725600 3.16 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220323 0 5.972 6.71 5.95 6.33 27100 6.33 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20220323 0 0.8987 1.03 0.8987 1 17608 1 up up correct
ARBG.US Aequi Acquisition Corp 20220323 0 9.82 9.822 9.82 9.822 4400 9.822 up up correct
ARBGU.US Aequi Acquisition Corp 20220323 0 9.87 9.87 9.87 9.87 0 9.87
ARBK.US Argo Blockchain plc American Depositary Shares 20220323 0 9.23 9.44 8.86 9.37 104300 9.37 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220323 0 22.97 23.207 22.95 23 2000 23 up up correct
ARCB.US ArcBest Corporation 20220323 0 91.76 92.13 87.79 88.11 292000 88.11 down down correct
ARCC.US Ares Capital Corporation 20220323 0 20.8 20.83 20.49 20.5 1877800 20.5 down down correct
ARCE.US Arco Platform Limited 20220323 0 19.12 20.57 19.12 20.33 169700 20.33 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220323 0 10.04 10.04 10.04 10.04 36 10.04
ARCT.US Arcturus Therapeutics Holdings Inc 20220323 0 27.34 28.5 26.9 27.38 414300 27.38 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220323 0 1.76 1.76 1.66 1.69 95700 1.69 down down correct
ARDX.US Ardelyx Inc 20220323 0 1.13 1.16 1.1 1.11 2641200 1.11 down down correct
AREC.US American Resources Corporation 20220323 0 2.22 2.32 2.18 2.25 812700 2.25 up up correct
ARGO.US PA 20220323 0 25.55 25.65 25.4 25.52 14629 25.52 down up incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20220323 0 9.97 9.98 9.97 9.98 20500 9.98 up down incorrect
ARGUU.US Argus Capital Corp. Unit 20220323 0 10.13 10.13 10.13 10.13 0 10.13
ARGUW.US Argus Capital Corp. Warrant 20220323 0 0.39 0.4499 0.39 0.4499 100400 0.4499 up down incorrect
ARGX.US argenx SE 20220323 0 310 320.86 303.51 313.04 604900 313.04 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20220323 0 7.6 7.66 7.36 7.55 195700 7.55 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220323 0 10.325 10.325 10.325 10.325 200 10.325
ARKO.US Arko Corp 20220323 0 9.2 9.2 8.97 8.99 297500 8.99 down down correct
ARKOW.US Arko Corp 20220323 0 1.84 1.86 1.7401 1.78 14209 1.78 down down correct
ARKR.US Ark Restaurants Corp 20220323 0 18.12 18.41 17.92 18.3 7100 18.3 up up correct
ARLP.US Alliance Resource Partners L.P 20220323 0 14.83 15.37 14.83 15.33 772000 15.33 up up correct
AROW.US Arrow Financial Corporation 20220323 0 33.43 33.6 32.83 33 18200 33 down down correct
ARQQ.US Arqit Quantum Inc 20220323 0 15.8 17.5 15.8 16.75 324300 16.75 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20220323 0 5.43 5.91 5.2 5.21 90683 5.21 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220323 0 17.52 18.18 17.45 17.58 367000 17.58 up up correct
ARRW.US Arrowroot Acquisition Corp 20220323 0 9.77 9.77 9.77 9.77 760100 9.77
ARRWU.US Arrowroot Acquisition Corp 20220323 0 9.88 9.88 9.88 9.88 0 9.88
ARRWW.US Arrowroot Acquisition Corp 20220323 0 0.1901 0.1999 0.19 0.19 11905 0.19 down down correct
ARRY.US Array Technologies Inc 20220323 0 13.1 13.7 12.55 13.33 1901300 13.33 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220323 0 9.9 9.9 9.88 9.88 693000 9.88 down down correct
ARTAU.US Artisan Acquisition Corp 20220323 0 9.925 9.93 9.925 9.93 200 9.93 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220323 0 0.27 0.27 0.27 0.27 700 0.27
ARTEU.US Artemis Strategic Investment Corp 20220323 0 10.05 10.05 10.05 10.05 100 10.05
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220323 0 0.3599 0.3599 0.35 0.35 2500 0.35 down down correct
ARTL.US Artelo Biosciences Inc 20220323 0 0.425 0.447 0.401 0.436 360200 0.436 up up correct
ARTLW.US Artelo Biosciences Inc 20220323 0 0.1308 0.1308 0.1103 0.1103 3202 0.1103 down down correct
ARTNA.US Artesian Resources Corporation 20220323 0 47.78 47.78 46.65 46.77 45800 46.77 down down correct
ARTW.US Art's 20220323 0 6.26 6.6 5.89 6.26 52800 6.26
ARVL.US Arrival 20220323 0 3.85 3.995 3.69 3.81 3444400 3.81 down down correct
ARVN.US Arvinas Inc 20220323 0 66.98 67.09 65.12 65.38 228100 65.38 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220323 0 47.37 47.53 45.43 45.58 528400 45.58 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220323 0 9.76 9.785 9.76 9.785 11000 9.785 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220323 0 9.7 9.7 9.7 9.7 309 9.7
ASAX.US Astrea Acquisition Corp 20220323 0 9.76 9.76 9.76 9.76 300 9.76
ASAXU.US Astrea Acquisition Corp 20220323 0 9.76 9.76 9.76 9.76 36 9.76
ASAXW.US Astrea Acquisition Corp 20220323 0 0.2099 0.2099 0.1594 0.1701 0 0.1701 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220323 0 21.91 21.91 21.91 21.91 0 21.91
ASLE.US AerSale Corporation 20220323 0 15.95 15.95 15.53 15.63 150800 15.63 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20220323 0 0.82 0.86 0.81 0.856 24600 0.856 up up correct
ASMB.US Assembly Biosciences Inc 20220323 0 2.06 2.14 2.025 2.08 299678 2.08 up up correct
ASML.US ASML Holding N.V 20220323 0 668.8 679.37 663.61 665.36 999100 665.36 down down correct
ASO.US Academy Sports and Outdoors Inc 20220323 0 37.74 38.575 37.53 37.55 2435447 37.55 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220323 0 9.88 9.88 9.88 9.88 2300 9.88
ASPAU.US Abri SPAC I Inc Unit 20220323 0 10.14 10.14 10.14 10.14 200 10.14
ASPAW.US ABRI SPAC I INC. Warrant 20220323 0 0.3299 0.33 0.3299 0.33 2401 0.33 up up correct
ASPC.US Alpha Capital Acquisition Company 20220323 0 9.89 9.89 9.89 9.89 56 9.89
ASPCU.US Alpha Capital Acquisition Company 20220323 0 10.144 10.144 10.144 10.144 4 10.144
ASPCW.US Alpha Capital Acquisition Company 20220323 0 0.62 0.62 0.47 0.5166 0 0.5166 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20220323 0 12.19 12.92 11.98 12.79 47700 12.79 up up correct
ASPU.US Aspen Group Inc 20220323 0 1.45 1.49 1.36 1.43 104200 1.43 down down correct
ASRT.US Assertio Holdings Inc 20220323 0 2.74 2.95 2.74 2.84 815400 2.84 up up correct
ASRV.US AmeriServ Financial Inc 20220323 0 4.08 4.14 4.08 4.08 1300 4.08
ASTC.US Astrotech Corporation 20220323 0 0.76 0.76 0.73 0.75 126600 0.75 down down correct
ASTE.US Astec Industries Inc 20220323 0 44.78 45.56 43.17 43.24 114300 43.24 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220323 0 11.44 12.22 11.44 12.1 1483800 12.1 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20220323 0 3.35 3.6 3.325 3.59 214593 3.59 up up correct
ASTR.US Astra Space Inc 20220323 0 4.44 4.74 4.18 4.2 11545000 4.2 down down correct
ASTS.US AST SpaceMobile Inc 20220323 0 10.18 10.33 9.75 9.8 1151600 9.8 down down correct
ASTSW.US AST SpaceMobile Inc 20220323 0 3.29 3.29 3.08 3.1 23524 3.1 down down correct
ASUR.US Asure Software Inc 20220323 0 6.25 6.364 6.03 6.27 52453 6.27 up down incorrect
ASYS.US Amtech Systems Inc 20220323 0 10.86 10.92 10.61 10.65 34200 10.65 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220323 0 5.43 5.49 5.15 5.16 1005900 5.16 down down correct
ATAX.US America First Multifamily Investors L.P 20220323 0 6.19 6.26 6.16 6.24 115700 6.24 up up correct
ATCOL.US Atlas Corp 20220323 0 26 26 25.971 26 1900 26
ATCX.US Atlas Technical Consultants Inc 20220323 0 13 13.57 12.71 12.96 227900 12.96 down down correct
ATEC.US Alphatec Holdings Inc 20220323 0 10.74 10.74 10.43 10.45 308100 10.45 down down correct
ATER.US Aterian Inc 20220323 0 2.58 2.905 2.53 2.67 4789300 2.67 up up correct
ATEX.US Anterix Inc 20220323 0 57.54 59.39 57.09 59.07 123300 59.07 up up correct
ATHA.US Athira Pharma Inc 20220323 0 11.21 11.4 10.99 11.24 226200 11.24 up up correct
ATHE.US Alterity Therapeutics Limited 20220323 0 0.75 0.8 0.75 0.78 99900 0.78 up up correct
ATHX.US Athersys Inc 20220323 0 0.7 0.7 0.67 0.68 2653500 0.68 down down correct
ATIF.US ATIF Holdings Limited 20220323 0 3.79 3.9 3.69 3.7 1700 3.7 down down correct
ATLC.US Atlanticus Holdings Corporation 20220323 0 55.72 58.05 55 55.27 54400 55.27 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220323 0 25.228 25.228 24.9 24.9 9600 24.9 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220323 0 24.55 24.95 24.5 24.95 12500 24.95 up up correct
ATLO.US Ames National Corporation 20220323 0 24.86 25.35 24.79 24.83 38300 24.83 down down correct
ATMH.US All Things Mobile Analytic Inc 20220323 0 0.1277 0.1277 0.1277 0.1277 0 0.1277
ATNF.US 180 Life Sciences Corp 20220323 0 2.96 3.06 2.9 2.92 81500 2.92 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220323 0 0.6001 0.6051 0.6 0.6 8780 0.6 down up incorrect
ATNI.US ATN International Inc 20220323 0 38.24 38.57 37.69 38.49 26700 38.49 up up correct
ATNX.US Athenex Inc 20220323 0 0.97 1 0.94 0.979 723100 0.979 up down incorrect
ATOM.US Atomera Incorporated 20220323 0 13.32 14.08 13 13.56 191300 13.56 up up correct
ATOS.US Atossa Therapeutics Inc 20220323 0 1.55 1.57 1.47 1.47 1503300 1.47 down down correct
ATRA.US Atara Biotherapeutics Inc 20220323 0 9.58 9.76 9.23 9.3 812300 9.3 down down correct
ATRC.US AtriCure Inc 20220323 0 64.24 64.24 61.7 62.31 168800 62.31 down down correct
ATRI.US Atrion Corporation 20220323 0 721.58 726.3 714.72 718.12 3800 718.12 down down correct
ATRO.US Astronics Corporation 20220323 0 13.24 13.26 12.94 13 192700 13 down down correct
ATRS.US Antares Pharma Inc 20220323 0 3.95 4.14 3.92 4 2050000 4 up up correct
ATSG.US Air Transport Services Group Inc 20220323 0 32.06 32.52 31.73 32.48 371400 32.48 up down incorrect
ATSPT.US Archimedes Tech SPAC Partners Co 20220323 0 9.93 9.94 9.925 9.925 43300 9.925 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20220323 0 10.04 10.04 10.04 10.04 5 10.04
ATSPW.US Archimedes Tech SPAC Partners Co 20220323 0 0.6685 0.6686 0.6685 0.6686 1020 0.6686 up down incorrect
ATVC.US Tribe Capital Growth Corp I 20220323 0 9.78 9.8 9.78 9.8 600 9.8 up up correct
ATVCU.US Tribe Capital Growth Corp I 20220323 0 9.8 9.8 9.8 9.8 2 9.8
ATVCW.US Tribe Capital Growth Corp I 20220323 0 0.4487 0.4487 0.3864 0.4049 4200 0.4049 down down correct
ATVI.US Activision Blizzard Inc 20220323 0 79.15 79.84 79.03 79.07 5308100 79.07 down down correct
ATXI.US Avenue Therapeutics Inc 20220323 0 0.685 0.719 0.67 0.699 263700 0.699 up up correct
ATXS.US Astria Therapeutics Inc 20220323 0 6.65 6.66 6.3 6.51 34500 6.51 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220323 0 2.95 2.98 2.79 2.82 76900 2.82 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220323 0 38.92 38.92 37.76 37.88 378600 37.88 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220323 0 26.89 26.89 26.36 26.45 7200 26.45 down down correct
AUBN.US Auburn National Bancorporation Inc 20220323 0 32.2 33.57 32.2 32.8 1400 32.8 up up correct
AUDC.US AudioCodes Ltd 20220323 0 27 27.56 26.81 26.91 41300 26.91 down down correct
AUGX.US Augmedix Inc. Common Stock 20220323 0 3 3 2.622 2.8 53300 2.8 down down correct
AUID.US Ipsidy Inc. Common Stock 20220323 0 4.6 5.9 4.401 4.97 576700 4.97 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220323 0 12.42 13 12.29 12.51 1222800 12.51 up up correct
AUR.US Aurora Innovation Inc 20220323 0 5.25 5.665 5 5.23 3878700 5.23 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220323 0 22.31 22.31 20.51 20.51 113000 20.51 down down correct
AURC.US Aurora Acquisition Corp 20220323 0 9.8496 9.8496 9.825 9.825 419 9.825 down down correct
AURCU.US Aurora Acquisition Corp 20220323 0 9.89 9.89 9.89 9.89 1 9.89
AUROW.US Aurora Innovation Inc 20220323 0 1.13 1.31 1.13 1.265 37375 1.265 up up correct
AUTL.US Autolus Therapeutics plc 20220323 0 4.28 4.4 4.25 4.33 67300 4.33 up up correct
AUTO.US AutoWeb Inc 20220323 0 2.3 2.38 2.3 2.37 17500 2.37 up up correct
AUUD.US Auddia Inc 20220323 0 1.969 2.15 1.86 1.95 62900 1.95 down down correct
AUUDW.US Auddia Inc 20220323 0 0.6102 0.6102 0.59 0.59 1615 0.59 down down correct
AUVI.US Applied UV Inc 20220323 0 1.71 1.85 1.71 1.71 177700 1.71
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220323 0 25 25.35 24.8 25.35 1200 25.35 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220323 0 10.11 10.11 10.11 10.11 0 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220323 0 5.55 5.64 5.332 5.47 425200 5.47 down down correct
AVAV.US AeroVironment Inc 20220323 0 97.62 97.8 94.43 95.22 308600 95.22 down down correct
AVCO.US Avalon GloboCare Corp 20220323 0 0.749 0.75 0.7 0.72 126000 0.72 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220323 0 1.07 1.1 1 1.02 7864700 1.02 down up incorrect
AVCTW.US AVCTW 20220323 0 0.137 0.1572 0.137 0.146 171239 0.146 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20220323 0 6.86 7.61 6.74 7.3 622400 7.3 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220323 0 8 8.25 7.795 8.05 1186500 8.05 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220323 0 5.63 5.92 5.51 5.81 172600 5.81 up down incorrect
AVGO.US Broadcom Inc 20220323 0 608 611.37 599.16 599.38 1383900 599.38 down down correct
AVGOP.US Broadcom Inc 20220323 0 1863.4399 1863.4399 1863.4399 1863.4399 1200 1863.4399
AVGR.US Avinger Inc 20220323 0 3.98 3.98 3.61 3.72 144500 3.72 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220323 0 10.08 10.08 10.08 10.08 200 10.08
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220323 0 0.205 0.2199 0.18 0.1806 4000 0.1806 down down correct
AVID.US Avid Technology Inc 20220323 0 34.74 35.81 34 35.68 371000 35.68 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220323 0 7.25 7.5012 7.18 7.22 776886 7.22 down down correct
AVNW.US Aviat Networks Inc 20220323 0 28.96 29.34 28.5 28.72 55100 28.72 down down correct
AVO.US Mission Produce Inc 20220323 0 12.14 12.14 11.72 11.83 156391 11.83 down down correct
AVPT.US Avepoint Inc 20220323 0 5.67 5.715 5.41 5.59 997300 5.59 down down correct
AVPTW.US AVPTW 20220323 0 0.9266 1.01 0.92 1.01 52983 1.01 up up correct
AVRO.US AVROBIO Inc 20220323 0 1.64 1.65 1.57 1.57 184800 1.57 down down correct
AVT.US Avnet Inc 20220323 0 42.84 42.85 41.84 41.91 556400 41.91 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220323 0 15.44 18.396 15.44 16 48400 16 up down incorrect
AVTX.US Avalo Therapeutics Inc 20220323 0 0.68 0.7 0.645 0.663 201600 0.663 down down correct
AVXL.US Anavex Life Sciences Corp 20220323 0 12.7 13.14 12.4 12.41 1057900 12.41 down down correct
AWH.US Aspira Women's Health Inc 20220323 0 1.04 1.06 0.91 0.96 959100 0.96 down down correct
AWRE.US Aware Inc 20220323 0 3.01 3.15 3.01 3.07 3300 3.07 up up correct
AXAS.US Abraxas Petroleum Corporation 20220323 0 2.45 2.51 2.27 2.47 70200 2.47 up up correct
AXDX.US Accelerate Diagnostics Inc 20220323 0 1.73 1.73 1.63 1.66 463500 1.66 down down correct
AXGN.US AxoGen Inc 20220323 0 8.38 8.38 7.67 7.86 308500 7.86 down down correct
AXH.US UN 20220323 0 10.13 10.13 10.13 10.13 0 10.13
AXLA.US Axcella Health Inc 20220323 0 2.62 2.84 2.6 2.8 123200 2.8 up up correct
AXNX.US Axonics Inc 20220323 0 58.28 58.28 55.68 56.31 303800 56.31 down up incorrect
AXON.US Axon Enterprise Inc 20220323 0 136.91 137.35 133.86 134.82 360200 134.82 down down correct
AXSM.US Axsome Therapeutics Inc 20220323 0 34.13 36.16 34.004 34.57 418800 34.57 up up correct
AXTI.US AXT Inc 20220323 0 7.1 7.45 7 7.2 102100 7.2 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20220323 0 34.28 34.34 33.76 33.86 376800 33.86 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220323 0 4.22 4.369 4.155 4.3 17400 4.3 up up correct
AYRO.US Ayro Inc 20220323 0 1.5 1.52 1.3607 1.51 1689530 1.51 up up correct
AYTU.US Aytu Biopharma Inc 20220323 0 1.14 1.16 1.09 1.11 277900 1.11 down up incorrect
AZN.US AstraZeneca PLC 20220323 0 63.34 64.51 63.34 64.32 7525400 64.32 up up correct
AZPN.US Aspen Technology Inc 20220323 0 147.49 149.93 145.82 149.54 281900 149.54 up up correct
AZYO.US Aziyo Biologics Inc 20220323 0 4.698 4.959 4.698 4.959 500 4.959 up up correct
BAC.US PQ 20220323 0 20.5 20.52 20.29 20.38 435718 20.38 down down correct
BAND.US Bandwidth Inc 20220323 0 29.355 30.97 28.83 30.65 472000 30.65 up up correct
BANF.US BancFirst Corporation 20220323 0 82.67 82.82 80.78 81.04 118500 81.04 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220323 0 27.95 27.95 27.95 27.95 200 27.95
BANR.US Banner Corporation 20220323 0 59.78 60 57.64 57.82 179500 57.82 down up incorrect
BANX.US StoneCastle Financial Corp 20220323 0 21.3 21.6 21.3 21.38 4600 21.38 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220323 0 0.72 0.75 0.6 0.66 336100 0.66 down down correct
BASE.US Couchbase Inc. Common Stock 20220323 0 17.75 18.1 17.37 17.62 364400 17.62 down down correct
BATRA.US The Liberty Braves Group 20220323 0 27.86 28.13 27.75 27.81 71500 27.81 down down correct
BATRK.US The Liberty Braves Group 20220323 0 26.55 26.95 26.55 26.65 102300 26.65 up up correct
BBBY.US Bed Bath & Beyond Inc 20220323 0 23.53 23.79 21.94 22.02 5798000 22.02 down down correct
BBCP.US Concrete Pumping Holdings Inc 20220323 0 7.26 7.26 7.1 7.12 33500 7.12 down down correct
BBGI.US Beasley Broadcast Group Inc 20220323 0 1.75 1.79 1.75 1.76 14800 1.76 up up correct
BBI.US Brickell Biotech Inc 20220323 0 0.29 0.29 0.26 0.27 4451400 0.27 down down correct
BBIG.US Vinco Ventures Inc 20220323 0 3.03 3.05 2.87 2.97 28655300 2.97 down down correct
BBIO.US BridgeBio Pharma Inc 20220323 0 10.96 11.54 10.76 10.76 2114500 10.76 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220323 0 2.78 3.24 2.76 3.15 207300 3.15 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220323 0 0.37 0.41 0.37 0.41 200 0.41 up up correct
BBQ.US BBQ Holdings Inc 20220323 0 15.57 15.72 15.18 15.43 32500 15.43 down down correct
BBSI.US Barrett Business Services Inc 20220323 0 75.25 76.46 75.2 76.35 31900 76.35 up up correct
BCAB.US BioAtla Inc 20220323 0 5.76 5.795 5.16 5.16 396700 5.16 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220323 0 10.06 10.06 10.06 10.06 128000 10.06
BCACW.US Brookline Capital Acquisition Corp 20220323 0 0.28 0.29 0.28 0.28 900 0.28
BCBP.US BCB Bancorp Inc 20220323 0 18.4 18.4 18.18 18.26 39200 18.26 down down correct
BCDA.US BioCardia Inc 20220323 0 2.11 2.21 2.06 2.12 86400 2.12 up up correct
BCEL.US Atreca Inc 20220323 0 3.39 3.63 3.3 3.4 926700 3.4 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220323 0 3.312 3.47 3.31 3.45 47467 3.45 up up correct
BCML.US BayCom Corp 20220323 0 22.29 22.29 22.19 22.2 27900 22.2 down down correct
BCOR.US Blucora Inc 20220323 0 19.2 19.45 18.96 19.09 604500 19.09 down up incorrect
BCOV.US Brightcove Inc 20220323 0 7.51 7.62 7.39 7.49 117900 7.49 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20220323 0 10.79 10.791 10.78 10.79 5900 10.79
BCPC.US Balchem Corporation 20220323 0 139.13 139.13 136.23 136.61 71000 136.61 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220323 0 16.67 16.9 16.39 16.41 1583400 16.41 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220323 0 10.06 10.06 10.06 10.06 3 10.06
BCTX.US BriaCell Therapeutics Corp 20220323 0 8.99 9.22 8.7 9.1 553326 9.1 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220323 0 3.975 4.13 3.8001 4 12449 4 up up correct
BCYC.US Bicycle Therapeutics plc 20220323 0 40.875 42.42 40.7 41.14 108800 41.14 up up correct
BDREX.US BDREX 20220323 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220323 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220323 0 5.59 5.59 5.59 5.59 0 5.59
BDSX.US Biodesix Inc 20220323 0 2.05 2.08 1.95 1.99 141900 1.99 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220323 0 3.11 3.33 3.09 3.15 155901 3.15 up up correct
BEAM.US Beam Therapeutics Inc 20220323 0 60.84 60.995 56.65 56.78 1130200 56.78 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220323 0 1.92 1.98 1.893 1.97 71500 1.97 up up correct
BEATW.US Heartbeam Inc. Warrant 20220323 0 0.3331 0.371 0.33 0.33 79121 0.33 down down correct
BECN.US Beacon Roofing Supply Inc 20220323 0 61.88 62.61 60.79 60.85 271300 60.85 down down correct
BEEM.US Beam Global 20220323 0 15.4 15.85 14.76 15.03 163700 15.03 down down correct
BEEMW.US Beam Global 20220323 0 9.74 9.74 9.74 9.74 38 9.74
BELFA.US Bel Fuse Inc 20220323 0 20.59 20.59 20.56 20.56 1000 20.56 down down correct
BELFB.US Bel Fuse Inc 20220323 0 19.36 19.6 19.19 19.29 54200 19.29 down down correct
BENE.US Benessere Capital Acquisition Corp 20220323 0 10.23 10.24 10.23 10.23 45200 10.23
BENER.US Benessere Capital Acquisition Corp 20220323 0 0.261 0.299 0.257 0.27 27600 0.27 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220323 0 10.8 10.8 10.8 10.8 100 10.8
BENEW.US Benessere Capital Acquisition Corp 20220323 0 0.64 0.64 0.55 0.55 65900 0.55 down down correct
BFC.US Bank First Corporation 20220323 0 71.26 71.8 71.21 71.36 6800 71.36 up up correct
BFI.US BurgerFi International Inc 20220323 0 4.18 4.28 4.133 4.19 80900 4.19 up up correct
BFIIW.US BurgerFi International LLC 20220323 0 0.77 0.7999 0.7598 0.7698 15615 0.7698 down down correct
BFIN.US BankFinancial Corporation 20220323 0 10.82 11.05 10.82 10.96 12800 10.96 up up correct
BFRA.US Biofrontera AG 20220323 0 2.65 2.66 2.65 2.66 2476 2.66 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220323 0 3.06 3.18 3 3.03 348800 3.03 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220323 0 1.17 1.2 1.14 1.2 2983 1.2 up up correct
BFST.US Business First Bancshares Inc 20220323 0 25.12 25.12 24.54 24.57 26200 24.57 down down correct
BGCP.US BGC Partners Inc 20220323 0 4.57 4.61 4.47 4.47 1317700 4.47 down down correct
BGFDX.US BGFDX 20220323 0 23.32 23.32 23.32 23.32 0 23.32
BGFLX.US BGFLX 20220323 0 23.29 23.29 23.29 23.29 0 23.29
BGFTX.US BGFTX 20220323 0 23.25 23.25 23.25 23.25 0 23.25
BGFV.US Big 5 Sporting Goods Corporation 20220323 0 16.95 17.94 16.7 16.82 975800 16.82 down down correct
BGFVX.US BGFVX 20220323 0 24.28 24.28 24.28 24.28 0 24.28
BGNE.US BeiGene Ltd 20220323 0 186.2 194.53 181.4 187.3 256300 187.3 up down incorrect
BGRY.US Berkshire Grey Inc 20220323 0 4.12 4.12 3.85 3.86 453500 3.86 down down correct
BGRYW.US Berkshire Grey Inc 20220323 0 0.9 0.9 0.599 0.72 82700 0.72 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220323 0 10.01 10.01 10.01 10.01 66600 10.01
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220323 0 0.386 0.4 0.376 0.382 329500 0.382 down down correct
BHF.US Brighthouse Financial Inc 20220323 0 51.35 52.01 51.09 51.33 506500 51.33 down down correct
BHFAL.US Brighthouse Financial Inc 20220323 0 25.35 25.65 25.35 25.49 10500 25.49 up up correct
BHFAM.US Brighthouse Financial Inc 20220323 0 19.7 20 19.218 19.77 60800 19.77 up up correct
BHFAN.US Brighthouse Financial Inc 20220323 0 23.15 23.366 23 23.05 67800 23.05 down down correct
BHFAO.US Brighthouse Financial Inc 20220323 0 25.74 25.968 25.74 25.832 15600 25.832 up up correct
BHFAP.US Brighthouse Financial Inc 20220323 0 25.74 25.741 25.605 25.61 10400 25.61 down down correct
BHSE.US Bull Horn Holdings Corp 20220323 0 10.06 10.06 10.06 10.06 150000 10.06
BHSEU.US Bull Horn Holdings Corp 20220323 0 10.14 10.14 10.14 10.14 0 10.14
BIDU.US Baidu Inc 20220323 0 152.5 158.63 148.54 154.9 5005600 154.9 up up correct
BIGC.US BigCommerce Holdings Inc 20220323 0 22.71 23.44 21.95 22.21 923800 22.21 down down correct
BIIB.US Biogen Inc 20220323 0 210.92 213.11 209.38 209.62 955300 209.62 down down correct
BILI.US Bilibili Inc 20220323 0 28.66 35 27.66 31.53 34026400 31.53 up down incorrect
BIMI.US BIMI International Medical Inc 20220323 0 1.35 1.35 1.27 1.31 110800 1.31 down down correct
BIOC.US Biocept Inc 20220323 0 2.13 2.15 2.06 2.14 53400 2.14 up up correct
BIOL.US BIOLASE Inc 20220323 0 0.35 0.36 0.34 0.35 884900 0.35
BIOTU.US Biotech Acquisition Company 20220323 0 9.9 9.92 9.9 9.92 700 9.92 up up correct
BIOTW.US Biotech Acquisition Company 20220323 0 0.1849 0.2099 0.1849 0.19 2840 0.19 up down incorrect
BIOX.US Bioceres Crop Solutions Corp 20220323 0 14.33 14.655 13.36 14.05 66500 14.05 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20220323 0 6.16 6.32 6.01 6.18 2097900 6.18 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220323 0 3.7 3.87 3.63 3.69 3549100 3.69 down down correct
BIVI.US BioVie Inc 20220323 0 4.03 4.03 3.61 3.865 20200 3.865 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220323 0 1.27 1.38 1.19 1.31 933500 1.31 up up correct
BJRI.US BJ's Restaurants Inc 20220323 0 27.06 27.58 26.33 26.41 253100 26.41 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220323 0 4.16 4.16 4.09 4.13 219900 4.13 down down correct
BKEP.US Blueknight Energy Partners L.P 20220323 0 3.4 3.4 3.33 3.34 32600 3.34 down down correct
BKEPP.US Blueknight Energy Partners L.P 20220323 0 8.5 8.5 8.35 8.49 24900 8.49 down down correct
BKNG.US Booking Holdings Inc 20220323 0 2204.8201 2208.8201 2152.02 2159.75 292100 2159.75 down down correct
BKR.US Baker Hughes Company 20220323 0 37 38.09 36.71 37.59 15181200 37.59 up up correct
BKSC.US Bank of South Carolina Corporation 20220323 0 18.61 20.4 18.19 20.14 48400 20.14 up up correct
BKYI.US BIO 20220323 0 2.53 2.62 2.42 2.45 314700 2.45 down down correct
BL.US BlackLine Inc 20220323 0 75.9 76.75 74 74.12 492300 74.12 down down correct
BLBD.US Blue Bird Corporation 20220323 0 21.57 21.57 20.92 21.08 74400 21.08 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220323 0 1.827 1.87 1.704 1.84 40200 1.84 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220323 0 2.06 2.06 1.92 1.98 37500 1.98 down down correct
BLCT.US BlueCity Holdings Limited 20220323 0 1.32 1.32 1.29 1.29 110000 1.29 down down correct
BLDE.US Blade Air Mobility Inc 20220323 0 7.76 7.98 7.67 7.75 294100 7.75 down down correct
BLDEW.US Blade Air Mobility Inc 20220323 0 1.76 1.82 1.76 1.79 27549 1.79 up up correct
BLDP.US Ballard Power Systems Inc 20220323 0 11.99 12.5 11.7 12.14 6976300 12.14 up up correct
BLEUU.US bleuacacia ltd Unit 20220323 0 9.96 9.96 9.96 9.96 0 9.96
BLFS.US BioLife Solutions Inc 20220323 0 22.85 23.11 21.92 22.17 211700 22.17 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220323 0 13.58 13.58 13.3 13.36 32200 13.36 down down correct
BLI.US Berkeley Lights Inc 20220323 0 7.3 7.498 6.98 7.09 657400 7.09 down down correct
BLIN.US Bridgeline Digital Inc 20220323 0 1.92 1.98 1.86 1.89 93900 1.89 down down correct
BLKB.US Blackbaud Inc 20220323 0 61.31 61.31 59.36 59.64 261900 59.64 down up incorrect
BLMN.US Bloomin' Brands Inc 20220323 0 21.29 21.74 21.03 21.04 1205600 21.04 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220323 0 9.87 9.88 9.85 9.87 54800 9.87
BLNGW.US Belong Acquisition Corp. Warrant 20220323 0 0.3 0.3 0.225 0.29 33763 0.29 down down correct
BLNK.US Blink Charging Co 20220323 0 26.05 27.79 25.95 26.41 1593300 26.41 up up correct
BLNKW.US BLNKW 20220323 0 22.22 22.7299 21.98 22.7299 1311 22.7299 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220323 0 2.06 2.55 1.99 2.43 227300 2.43 up up correct
BLRX.US BioLineRx Ltd 20220323 0 1.52 1.58 1.5 1.58 143900 1.58 up up correct
BLSA.US BCLS Acquisition Corp 20220323 0 10.02 10.02 10.02 10.02 2 10.02
BLTS.US Bright Lights Acquisition Corp 20220323 0 9.868 9.87 9.86 9.87 5600 9.87 up up correct
BLTSU.US Bright Lights Acquisition Corp 20220323 0 10.12 10.12 10.12 10.12 0 10.12
BLTSW.US Bright Lights Acquisition Corp 20220323 0 0.55 0.55 0.55 0.55 83 0.55
BLU.US BELLUS Health Inc 20220323 0 6.54 6.6 6.28 6.32 348900 6.32 down down correct
BLUCX.US Bluestone Community Development Fund 20220323 0 9.74 9.74 9.74 9.74 0 9.74
BLUE.US bluebird bio Inc 20220323 0 5.08 5.29 4.97 4.98 1873600 4.98 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220323 0 11.43 11.745 10.68 10.68 55300 10.68 down down correct
BMAC.US UN 20220323 0 10.5 10.5 10.12 10.1401 4293 10.1401 down down correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220323 0 0.2 0.2 0.2 0.2 300 0.2
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220323 0 10.19 10.2 10.19 10.1901 4263 10.1901 up up correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220323 0 0.2125 0.2198 0.2 0.2 11430 0.2 down up incorrect
BMBL.US Bumble Inc 20220323 0 28.07 29.75 27.651 28.31 2426200 28.31 up up correct
BMEA.US Biomea Fusion Inc 20220323 0 5.09 5.09 4.7 4.88 101400 4.88 down down correct
BMRA.US Biomerica Inc 20220323 0 3.57 4.02 3.57 3.9 109200 3.9 up up correct
BMRC.US Bank of Marin Bancorp 20220323 0 35.7 35.8 35.26 35.3 36700 35.3 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220323 0 81.78 82.37 80.69 80.86 869800 80.86 down down correct
BNFT.US Benefitfocus Inc 20220323 0 11.45 12.27 11.34 12.01 145400 12.01 up up correct
BNGO.US Bionano Genomics Inc 20220323 0 2.37 2.49 2.32 2.4 5746000 2.4 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220323 0 0.6697 0.75 0.6101 0.6101 10420 0.6101 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220323 0 9.88 9.88 9.88 9.88 0 9.88
BNIXR.US Bannix Acquisition Corp. Right 20220323 0 0.1807 0.1816 0.1807 0.1816 7 0.1816 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20220323 0 0.235 0.235 0.235 0.235 1700 0.235
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220323 0 9.82 9.82 9.82 9.82 0 9.82
BNNRU.US Banner Acquisition Corp Unit 20220323 0 9.98 9.98 9.98 9.98 0 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20220323 0 0.4198 0.4198 0.3223 0.4198 2300 0.4198
BNR.US Burning Rock Biotech Limited 20220323 0 9.18 10.02 9.18 9.59 204300 9.59 up up correct
BNSO.US Bonso Electronics International Inc 20220323 0 3.41 3.68 3.41 3.6 5800 3.6 up up correct
BNTC.US Benitec Biopharma Inc 20220323 0 2.17 2.24 2 2.09 41400 2.09 down down correct
BNTX.US BioNTech SE 20220323 0 171.72 172.63 165.04 166.33 1198600 166.33 down down correct
BOKF.US BOK Financial Corporation 20220323 0 99.53 100.4 95.75 95.86 156200 95.86 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220323 0 3.02 3.16 2.9 2.92 200905 2.92 down down correct
BOMN.US Boston Omaha Corporation 20220323 0 30.19 30.66 29.14 29.24 57260 29.24 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220323 0 3.495 3.546 3.46 3.46 2000 3.46 down down correct
BOOM.US DMC Global Inc 20220323 0 32.27 32.63 31.37 31.41 114900 31.41 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220323 0 2.72 2.83 2.7 2.81 10200 2.81 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20220323 0 15 15.4 15 15.2 5200 15.2 up up correct
BOXL.US Boxlight Corporation 20220323 0 1.32 1.36 1.275 1.31 540600 1.31 down up incorrect
BPMC.US Blueprint Medicines Corporation 20220323 0 65.72 66.439 63.83 64.38 388500 64.38 down up incorrect
BPOP.US Popular Inc 20220323 0 84.57 84.94 82.07 82.79 646500 82.79 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220323 0 25.72 25.72 25.72 25.72 160 25.72
BPRN.US The Bank of Princeton 20220323 0 28.98 29.11 28.81 28.85 11400 28.85 down down correct
BPTH.US Bio 20220323 0 3.66 3.68 3.58 3.61 14200 3.61 down down correct
BPTS.US Biophytis SA 20220323 0 2.75 2.8 2.68 2.73 21200 2.73 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220323 0 22.78 22.81 22.34 22.81 30600 22.81 up up correct
BPYPN.US Brookfield Property Partners L.P 20220323 0 20.59 20.59 20.36 20.36 7300 20.36 down down correct
BPYPO.US Brookfield Property Partners L.P 20220323 0 21.4 21.724 21.31 21.31 7800 21.31 down down correct
BPYPP.US Brookfield Property Partners L.P 20220323 0 22.61 22.61 22.03 22.04 16200 22.04 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20220323 0 7.035 7.25 6.41 6.85 19400 6.85 down up incorrect
BRCN.US Burcon NutraScience Corporation 20220323 0 0.89 0.89 0.8 0.83 21000 0.83 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20220323 0 10.33 10.33 10.29 10.31 12900 10.31 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20220323 0 0.139 0.139 0.139 0.139 581 0.139
BREZW.US Breeze Holdings Acquisition Corp 20220323 0 0.2351 0.2698 0.2155 0.22 199745 0.22 down down correct
BRID.US Bridgford Foods Corporation 20220323 0 11 11.03 11 11 3100 11
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220323 0 9.73 9.73 9.73 9.73 2500 9.73
BRIVU.US B. Riley Principal 250 Merger Corp 20220323 0 9.84 9.84 9.84 9.84 0 9.84
BRKL.US Brookline Bancorp Inc 20220323 0 16.35 16.36 15.88 15.88 275900 15.88 down down correct
BRKR.US Bruker Corporation 20220323 0 67.07 67.24 64.59 64.67 589600 64.67 down down correct
BRLIR.US Brilliant Acquisition Corporation 20220323 0 0.1993 0.2 0.1618 0.1994 16899 0.1994 up up correct
BRLIU.US Brilliant Acquisition Corporation 20220323 0 11.31 11.31 10.72 10.72 700 10.72 down down correct
BRLIW.US Brilliant Acquisition Corporation 20220323 0 0.12 0.1357 0.1013 0.1125 50202 0.1125 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220323 0 10.56 10.99 9.87 9.99 174700 9.99 down down correct
BROG.US Brooge Energy Limited 20220323 0 8.25 8.25 8.25 8.25 200 8.25
BROGW.US Brooge Energy Limited 20220323 0 0.3711 0.3711 0.3234 0.3265 13004 0.3265 down down correct
BRP.US BRP Group Inc 20220323 0 27.67 28.299 26.71 26.79 266300 26.79 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220323 0 9.92 9.93 9.9 9.92 60900 9.92
BRPMU.US B. Riley Principal 150 Merger Corp 20220323 0 10.202 10.202 10.202 10.202 600 10.202
BRPMW.US B. Riley Principal 150 Merger Corp 20220323 0 0.8699 0.9695 0.8699 0.8923 25708 0.8923 up up correct
BRQS.US Borqs Technologies Inc 20220323 0 0.253 0.257 0.243 0.245 16939000 0.245 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220323 0 4.32 4.336 4.07 4.2 47400 4.2 down up incorrect
BRY.US Berry Corporation 20220323 0 10.26 10.44 10.09 10.22 379900 10.22 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220323 0 42.94 46.11 42.37 42.99 702600 42.99 up up correct
BSBK.US Bogota Financial Corp 20220323 0 10.7 10.75 10.6 10.74 59300 10.74 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220323 0 17.98 18.32 17.65 17.7 97400 17.7 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220323 0 2.02 2.29 2.02 2.22 317100 2.22 up down incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220323 0 10.05 10.058 10.05 10.05 1000 10.05
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220323 0 0.4 0.4 0.3899 0.39 2801 0.39 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220323 0 10.5 10.5 10.5 10.5 0 10.5
BSGM.US BioSig Technologies Inc 20220323 0 1.47 1.5 1.4 1.44 84200 1.44 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220323 0 9.71 9.75 9.71 9.75 71800 9.75 up down incorrect
BSKYU.US Big Sky Growth Partners Inc 20220323 0 9.92 9.95 9.92 9.95 72700 9.95 up up correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220323 0 0.6711 0.6712 0.5929 0.6706 17918 0.6706 down down correct
BSQR.US BSQUARE Corporation 20220323 0 1.78 1.82 1.73 1.76 100200 1.76 down down correct
BSRR.US Sierra Bancorp 20220323 0 25.7 25.8 25.16 25.26 19200 25.26 down down correct
BSVN.US Bank7 Corp 20220323 0 24 24.46 23.26 23.91 20000 23.91 down down correct
BSY.US Bentley Systems Incorporated 20220323 0 41.41 42.32 40.64 41.45 1081400 41.45 up up correct
BTAI.US BioXcel Therapeutics Inc 20220323 0 18.78 19.14 18.42 18.85 363900 18.85 up up correct
BTB.US Bit Brother Limited 20220323 0 0.357 0.38 0.341 0.358 576400 0.358 up up correct
BTBD.US BT Brands Inc. Common Stock 20220323 0 2.12 2.13 2 2.07 85900 2.07 down down correct
BTBT.US Bit Digital Inc 20220323 0 3.76 4 3.66 3.72 3288400 3.72 down down correct
BTCS.US BTCS Inc. Common Stock 20220323 0 4.3 4.3 3.99 4 203600 4 down down correct
BTCY.US Biotricity Inc. Common Stock 20220323 0 2.54 2.6 2.36 2.38 188700 2.38 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20220323 0 8.33 8.33 8.33 8.33 0 8.33
BTRS.US BTRS Holdings Inc 20220323 0 7.15 7.34 6.98 7.16 869133 7.16 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220323 0 2.44 2.47 2.22 2.28 249400 2.28 down down correct
BTWN.US Bridgetown Holdings Limited 20220323 0 9.85 9.86 9.85 9.86 36321 9.86 up up correct
BTWNU.US Bridgetown Holdings Limited 20220323 0 9.96 10.02 9.92 10.02 2600 10.02 up down incorrect
BTWNW.US Bridgetown Holdings Limited 20220323 0 0.42 0.5 0.42 0.439 4700 0.439 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220323 0 2.1 2.29 2.05 2.14 477600 2.14 up up correct
BUSE.US First Busey Corporation 20220323 0 26.65 26.65 25.75 25.79 122100 25.79 down up incorrect
BVS.US Bioventus Inc 20220323 0 13.63 13.63 12.9 12.92 72700 12.92 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220323 0 1.32 1.4 1.3 1.37 161100 1.37 up down incorrect
BWAC.US Better World Acquisition Corp 20220323 0 10.25 10.255 10.25 10.25 700 10.25
BWACU.US Better World Acquisition Corp 20220323 0 10.34 10.34 10.34 10.34 0 10.34
BWACW.US Better World Acquisition Corp 20220323 0 0.1512 0.172 0.1512 0.1512 123851 0.1512
BWAY.US BrainsWay Ltd 20220323 0 7.85 8.25 7.85 8.08 27200 8.08 up down incorrect
BWB.US Bridgewater Bancshares Inc 20220323 0 17.27 17.58 16.87 16.93 24800 16.93 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20220323 0 9.95 9.95 9.95 9.95 2 9.95
BWEN.US Broadwind Inc 20220323 0 2.18 2.26 2.13 2.14 89400 2.14 down down correct
BWFG.US Bankwell Financial Group Inc 20220323 0 34.6 34.74 34.06 34.17 13500 34.17 down down correct
BWMN.US Bowman Consulting Group Ltd 20220323 0 15.92 16.64 15.55 15.55 46300 15.55 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220323 0 19.92 20.35 19.24 19.6 26300 19.6 down down correct
BXRX.US Baudax Bio Inc 20220323 0 2.1 2.28 2.05 2.2 655741 2.2 up up correct
BYFC.US Broadway Financial Corporation 20220323 0 1.57 1.64 1.57 1.62 32700 1.62 up up correct
BYND.US Beyond Meat Inc 20220323 0 51.2 53.47 49.93 50.1 3074237 50.1 down down correct
BYRN.US Byrna Technologies Inc 20220323 0 9.5 10.13 9.14 9.23 162500 9.23 down down correct
BYSI.US BeyondSpring Inc 20220323 0 2.32 2.38 2.21 2.28 186300 2.28 down up incorrect
BYTS.US BYTE Acquisition Corp 20220323 0 9.74 9.74 9.74 9.74 2 9.74
BYTSU.US BYTE Acquisition Corp 20220323 0 9.99 9.99 9.99 9.99 0 9.99
BZ.US Kanzhun Ltd ADR 20220323 0 28.2 29 26.5 27.16 5986000 27.16 down up incorrect
BZUN.US Baozun Inc 20220323 0 7.89 8.73 7.7 8.08 2922400 8.08 up up correct
CAAS.US China Automotive Systems Inc 20220323 0 3.04 3.04 2.93 2.94 15500 2.94 down down correct
CABA.US Cabaletta Bio Inc 20220323 0 2.2 2.36 2.16 2.22 102200 2.22 up down incorrect
CAC.US Camden National Corporation 20220323 0 49.65 49.65 48.41 48.41 24900 48.41 down down correct
CACC.US Credit Acceptance Corporation 20220323 0 520 530.67 515.5 525.06 61500 525.06 up up correct
CADCX.US CADCX 20220323 0 25.26 25.26 25.26 25.26 0 25.26
CADE.US PA 20220323 0 25.105 25.1899 24.91 25.08 25251 25.08 down down correct
CADEX.US CADEX 20220323 0 25.38 25.38 25.38 25.38 0 25.38
CADFX.US CION Ares Diversified Credit Fund W 20220323 0 25.66 25.66 25.66 25.66 0 25.66
CADL.US Candel Therapeutics Inc. Common Stock 20220323 0 4.43 4.5 4.35 4.44 21500 4.44 up up correct
CADSX.US CADSX 20220323 0 25.46 25.46 25.46 25.46 0 25.46
CADUX.US CADUX 20220323 0 25.66 25.66 25.66 25.66 0 25.66
CADWX.US CADWX 20220323 0 25.48 25.48 25.48 25.48 0 25.48
CAKE.US The Cheesecake Factory Incorporated 20220323 0 38.07 38.71 37.69 37.76 718100 37.76 down down correct
CALA.US Calithera Biosciences Inc 20220323 0 0.55 0.56 0.512 0.53 314500 0.53 down up incorrect
CALB.US California BanCorp 20220323 0 22.11 22.41 22.11 22.4 20900 22.4 up down incorrect
CALM.US Cal 20220323 0 49.64 50.48 49.02 49.73 511600 49.73 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220323 0 18.19 18.19 17.62 17.62 5800 17.62 down down correct
CAMP.US CalAmp Corp 20220323 0 7.17 7.28 7.04 7.2 152300 7.2 up up correct
CAMT.US Camtek Ltd 20220323 0 31.5 32.64 31.32 31.48 247700 31.48 down down correct
CAN.US Canaan Inc 20220323 0 5.65 6.9 5.58 6.52 10189700 6.52 up up correct
CANO.US WT 20220323 0 1.7801 1.7801 1.66 1.6607 15874 1.6607 down down correct
CAPR.US Capricor Therapeutics Inc 20220323 0 5.12 5.41 5.05 5.21 241100 5.21 up down incorrect
CAR.US Avis Budget Group Inc 20220323 0 274.06 283.73 267.25 267.85 639500 267.85 down down correct
CARA.US Cara Therapeutics Inc 20220323 0 12.3 12.58 12.11 12.11 243900 12.11 down down correct
CARE.US Carter Bankshares Inc 20220323 0 16.72 16.72 16.55 16.63 86600 16.63 down down correct
CARG.US CarGurus Inc 20220323 0 43.51 43.935 42.35 43.31 1067000 43.31 down down correct
CARV.US Carver Bancorp Inc 20220323 0 6.87 7.14 6.83 6.96 38800 6.96 up up correct
CASA.US Casa Systems Inc 20220323 0 4.87 5 4.81 5 370400 5 up up correct
CASH.US Meta Financial Group Inc 20220323 0 55.38 55.48 53.15 53.31 245100 53.31 down down correct
CASI.US CASI Pharmaceuticals Inc 20220323 0 0.84 0.88 0.83 0.85 417400 0.85 up up correct
CASS.US Cass Information Systems Inc 20220323 0 37.24 37.24 35.96 36.11 93800 36.11 down down correct
CASY.US Casey's General Stores Inc 20220323 0 189.27 190.57 187.54 189.49 196800 189.49 up up correct
CATC.US Cambridge Bancorp 20220323 0 83.96 83.96 82.66 83.13 11700 83.13 down down correct
CATY.US Cathay General Bancorp 20220323 0 46.85 46.85 45.34 45.4 217600 45.4 down up incorrect
CBAN.US Colony Bankcorp Inc 20220323 0 18.8 18.86 18.65 18.79 27700 18.79 down down correct
CBAT.US CBAK Energy Technology Inc 20220323 0 1.25 1.28 1.21 1.23 755393 1.23 down down correct
CBAY.US CymaBay Therapeutics Inc 20220323 0 3.36 3.4 3.23 3.24 303900 3.24 down down correct
CBFV.US CB Financial Services Inc 20220323 0 24.88 24.91 23.72 24.28 6600 24.28 down down correct
CBIO.US Catalyst Biosciences Inc 20220323 0 0.69 0.72 0.68 0.68 139300 0.68 down down correct
CBMB.US CBM Bancorp Inc 20220323 0 17.38 17.38 17.38 17.38 0 17.38
CBNK.US Capital Bancorp Inc 20220323 0 23.5 23.5 23.06 23.06 8600 23.06 down down correct
CBOE.US Cboe Global Markets Inc 20220323 0 118.98 119.35 114.98 115.29 452390 115.29 down down correct
CBRGU.US Chain Bridge I Units 20220323 0 10.04 10.04 10.04 10.04 400 10.04
CBRL.US Cracker Barrel Old Country Store Inc 20220323 0 120.02 120.73 117.15 117.31 378400 117.31 down down correct
CBSH.US Commerce Bancshares Inc 20220323 0 72.2 72.28 70.79 70.84 313400 70.84 down up incorrect
CBTX.US CBTX Inc 20220323 0 31.47 31.78 30.81 30.88 137000 30.88 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220323 0 9.72 9.72 9.72 9.72 0 9.72
CCAIU.US Cascadia Acquisition Corp Unit 20220323 0 9.863 9.863 9.863 9.863 100 9.863
CCAIW.US Cascadia Acquisition Corp. Warrant 20220323 0 0.3964 0.3964 0.3964 0.3964 1050 0.3964
CCAP.US Crescent Capital BDC Inc 20220323 0 17.97 18.14 17.93 17.99 55600 17.99 up up correct
CCB.US Coastal Financial Corporation 20220323 0 47.98 47.986 46.71 47.01 30400 47.01 down down correct
CCBG.US Capital City Bank Group Inc 20220323 0 27 27 26.44 26.5 12300 26.5 down up incorrect
CCCC.US C4 Therapeutics Inc 20220323 0 24.95 25.68 24.54 24.54 872000 24.54 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220323 0 26.55 26.83 26.11 26.275 99600 26.275 down down correct
CCEL.US Cryo 20220323 0 8.85 9.16 8.66 8.9 3500 8.9 up up correct
CCEP.US Coca 20220323 0 49.11 49.62 48.05 48.09 993700 48.09 down up incorrect
CCLFX.US CCLFX 20220323 0 10.75 10.75 10.75 10.75 0 10.75
CCLP.US CSI Compressco LP 20220323 0 1.41 1.42 1.4 1.4 299500 1.4 down down correct
CCMP.US CMC Materials Inc 20220323 0 185.73 187.31 185.14 185.57 422400 185.57 down down correct
CCNC.US Code Chain New Continent Limited 20220323 0 0.98 0.98 0.9 0.916 174300 0.916 down up incorrect
CCNE.US CNB Financial Corporation 20220323 0 26.96 27.1 26.45 26.45 18100 26.45 down down correct
CCNEP.US CNB Financial Corporation 20220323 0 26.1 26.1 26.07 26.1 4800 26.1
CCOI.US Cogent Communications Holdings Inc 20220323 0 62.58 63 61.3 61.52 200400 61.52 down down correct
CCRN.US Cross Country Healthcare Inc 20220323 0 22.26 22.62 22.03 22.23 246800 22.23 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220323 0 59.19 60.24 58.29 58.97 43300 58.97 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220323 0 10.12 10.12 10.12 10.12 0 10.12
CCXI.US ChemoCentryx Inc 20220323 0 24.65 25.15 23.8 23.86 645400 23.86 down down correct
CD.US Chindata Group Holdings Limited 20220323 0 7.24 7.59 7.03 7.38 2677751 7.38 up up correct
CDAK.US Codiak BioSciences Inc 20220323 0 6.4 6.8 6.26 6.51 97500 6.51 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220323 0 9.77 9.77 9.77 9.77 0 9.77
CDEV.US Centennial Resource Development Inc 20220323 0 8.23 8.3 8.025 8.23 8390400 8.23
CDK.US CDK Global Inc 20220323 0 47.24 47.24 45.97 46.2 460600 46.2 down down correct
CDLX.US Cardlytics Inc 20220323 0 58.65 62.9 57.99 59.47 331000 59.47 up up correct
CDMO.US Avid Bioservices Inc 20220323 0 21.87 22.37 21.34 21.38 646900 21.38 down down correct
CDNA.US CareDx Inc 20220323 0 39.77 41.5 38.58 38.7 474300 38.7 down down correct
CDNS.US Cadence Design Systems Inc 20220323 0 158.92 159.92 155.19 157.29 1068400 157.29 down down correct
CDTX.US Cidara Therapeutics Inc 20220323 0 0.85 0.85 0.815 0.834 184400 0.834 down down correct
CDW.US CDW Corporation 20220323 0 177.71 178.33 174.52 174.53 378000 174.53 down down correct
CDXC.US ChromaDex Corporation 20220323 0 2.45 2.6 2.36 2.51 534800 2.51 up up correct
CDXS.US Codexis Inc 20220323 0 20.36 20.96 20.11 20.21 545800 20.21 down up incorrect
CDZI.US Cadiz Inc 20220323 0 2.26 2.47 2.16 2.21 502100 2.21 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20220323 0 15.78 16 15.255 15.255 3300 15.255 down down correct
CECE.US CECO Environmental Corp 20220323 0 5.69 5.73 5.48 5.49 105600 5.49 down down correct
CEDAX.US CEDAX 20220323 0 23.23 23.23 23.23 23.23 0 23.23
CEDIX.US Destra International & Event 20220323 0 23.24 23.24 23.24 23.24 0 23.24
CEDLX.US CEDLX 20220323 0 23.19 23.19 23.19 23.19 0 23.19
CEDTX.US CEDTX 20220323 0 23.13 23.13 23.13 23.13 0 23.13
CELC.US Celcuity Inc 20220323 0 8.03 8.28 7.79 8.04 70500 8.04 up up correct
CELH.US Celsius Holdings Inc 20220323 0 57.86 59.26 56.21 57.9 527900 57.9 up up correct
CELU.US Celularity Inc 20220323 0 7.16 7.807 7.16 7.25 99300 7.25 up up correct
CELUW.US Celularity Inc 20220323 0 1.1 1.11 1.06 1.0926 6840 1.0926 down down correct
CEMI.US Chembio Diagnostics Inc 20220323 0 0.86 0.88 0.82 0.85 212700 0.85 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220323 0 9.99 9.99 9.99 9.99 3 9.99
CENQU.US CENAQ Energy Corp Unit 20220323 0 9.98 9.98 9.98 9.98 0 9.98
CENQW.US CENAQ Energy Corp. Warrant 20220323 0 0.18 0.18 0.18 0.18 1000 0.18
CENT.US Central Garden & Pet Company 20220323 0 45.33 45.53 44.57 44.57 34100 44.57 down down correct
CENTA.US Central Garden & Pet Company 20220323 0 42.18 42.33 41.36 41.5 87100 41.5 down down correct
CENX.US Century Aluminum Company 20220323 0 27.3 29.81 27.29 29.18 1661400 29.18 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20220323 0 32.86 34.67 32.35 32.87 248295 32.87 up down incorrect
CERN.US Cerner Corporation 20220323 0 93.6 93.67 93.5 93.59 2125300 93.3202 down down correct
CERS.US Cerus Corporation 20220323 0 5.51 5.54 5.4 5.43 934500 5.43 down down correct
CERT.US Certara Inc 20220323 0 21.32 22.035 21.05 21.51 492900 21.51 up up correct
CETX.US Cemtrex Inc 20220323 0 0.669 0.68 0.64 0.67 131900 0.67 up up correct
CETXP.US Cemtrex Inc 20220323 0 1.52 1.52 1.52 1.52 1 1.52
CEVA.US CEVA Inc 20220323 0 39.3 40.17 38.56 39.01 78200 39.01 down down correct
CFB.US CrossFirst Bankshares Inc 20220323 0 16.18 16.29 15.81 15.86 110000 15.86 down down correct
CFBK.US CF Bankshares Inc 20220323 0 22.48 22.5 22.32 22.36 2100 22.36 down down correct
CFFE.US CF Acquisition Corp. VIII 20220323 0 10.05 10.052 10.04 10.05 6100 10.05
CFFEU.US CF Acquisition Corp. VIII 20220323 0 10.12 10.12 10.12 10.12 5800 10.12
CFFEW.US CF Acquisition Corp. VIII 20220323 0 0.3779 0.3828 0.32 0.3302 14300 0.3302 down down correct
CFFI.US C&F Financial Corporation 20220323 0 50.5 50.84 49.95 49.95 2400 49.95 down down correct
CFFN.US Capitol Federal Financial Inc 20220323 0 10.98 10.98 10.8 10.81 588800 10.81 down down correct
CFIV.US CF Acquisition Corp. IV 20220323 0 9.8 9.8 9.8 9.8 400 9.8
CFIVU.US CF Acquisition Corp. IV 20220323 0 9.875 9.875 9.875 9.875 0 9.875
CFIVW.US CF Acquisition Corp. IV 20220323 0 0.388 0.4 0.388 0.4 7400 0.4 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20220323 0 40.36 43.72 39.99 41.56 2926400 41.56 up up correct
CFMS.US Conformis Inc 20220323 0 0.69 0.69 0.675 0.69 99900 0.69
CFRX.US ContraFect Corporation 20220323 0 3.79 3.85 3.66 3.81 59000 3.81 up up correct
CFVI.US CF Acquisition Corp. VI 20220323 0 11.77 11.89 11.5 11.57 732900 11.57 down down correct
CFVIU.US CF Acquisition Corp. VI 20220323 0 12.744 12.744 12.744 12.744 300 12.744
CFVIW.US CF Acquisition Corp. VI 20220323 0 3.75 3.75 3.5 3.575 15655 3.575 down down correct
CG.US The Carlyle Group Inc 20220323 0 46.4 47.38 46.12 46.17 1502300 46.17 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220323 0 20.87 20.87 20.73 20.82 12700 20.82 down down correct
CGBD.US TCG BDC Inc 20220323 0 14.71 14.749 14.54 14.55 122300 14.55 down down correct
CGC.US Canopy Growth Corporation 20220323 0 7.37 7.74 7.055 7.09 6677600 7.09 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220323 0 23.61 23.61 23.61 23.61 0 23.61
CGEM.US Cullinan Oncology Inc 20220323 0 12.41 12.509 11.84 12.05 159900 12.05 down down correct
CGEN.US Compugen Ltd 20220323 0 3.25 3.36 3.17 3.24 494800 3.24 down up incorrect
CGNT.US Cognyte Software Ltd 20220323 0 12.49 12.82 12.28 12.51 633143 12.51 up down incorrect
CGNX.US Cognex Corporation 20220323 0 72.41 72.53 71.39 72.5 900500 72.5 up up correct
CGO.US Calamos Global Total Return Fund 20220323 0 13.69 14.08 13.6 13.81 39600 13.81 up up correct
CGRN.US Capstone Green Energy Corporation 20220323 0 4 4.12 3.95 4.01 31600 4.01 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220323 0 3 3.16 3 3.05 64400 3.05 up down incorrect
CHCI.US Comstock Holding Companies Inc 20220323 0 5.05 5.55 5.05 5.55 24400 5.55 up up correct
CHCO.US City Holding Company 20220323 0 78.52 78.52 77.05 77.31 61600 77.31 down down correct
CHDN.US Churchill Downs Incorporated 20220323 0 231.2 231.24 226.35 227.02 137100 227.02 down down correct
CHEF.US The Chefs' Warehouse Inc 20220323 0 30.38 31.11 30.24 30.97 221300 30.97 up up correct
CHEK.US Check 20220323 0 0.418 0.418 0.393 0.408 842500 0.408 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220323 0 13.13 13.26 12.98 13.03 201000 13.03 down down correct
CHK.US Chesapeake Energy Corporation 20220323 0 81.28 84.98 80.56 84.06 1761700 84.06 up up correct
CHKEL.US Chesapeake Energy Corporation 20220323 0 49.41 52.85 48.79 51.99 39300 51.99 up up correct
CHKEW.US Chesapeake Energy Corporation 20220323 0 58.35 61.12 58.35 60.38 10500 60.38 up down incorrect
CHKEZ.US Chesapeake Energy Corporation 20220323 0 53.24 56.77 53.24 55.91 52500 55.91 up up correct
CHKP.US Check Point Software Technologies Ltd 20220323 0 138.64 139.39 136.73 138.74 868800 138.74 up up correct
CHMG.US Chemung Financial Corporation 20220323 0 45.65 46.26 45.65 45.8 1600 45.8 up up correct
CHNG.US Change Healthcare Inc 20220323 0 21.9 22.03 21.66 21.71 5366100 21.71 down down correct
CHNGU.US Change Healthcare Inc 20220323 0 70.84 70.84 70.84 70.84 128 70.84
CHNR.US China Natural Resources Inc 20220323 0 0.97 0.98 0.92 0.94 18500 0.94 down down correct
CHPM.US CHP Merger Corp 20220323 0 10.16 10.16 10.16 10.16 170000 10.16
CHPMU.US CHP Merger Corp 20220323 0 10.23 10.23 10.23 10.23 0 10.23
CHRS.US Coherus BioSciences Inc 20220323 0 12.48 12.94 12.45 12.51 816100 12.51 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220323 0 106.46 107.23 104.53 104.67 881600 104.67 down down correct
CHSCL.US CHS Inc 20220323 0 27.536 27.582 27.39 27.58 16200 27.58 up up correct
CHSCM.US CHS Inc 20220323 0 26.8 26.881 26.45 26.58 9900 26.58 down down correct
CHSCN.US CHS Inc 20220323 0 27.04 27.04 26.61 26.62 8600 26.62 down down correct
CHSCO.US CHS Inc 20220323 0 26.7 26.78 26.6 26.61 88400 26.61 down down correct
CHSCP.US CHS Inc 20220323 0 32.23 32.23 31.9 31.97 15300 31.97 down down correct
CHTR.US Charter Communications Inc 20220323 0 573.28 576.11 559.3 559.99 1094200 559.99 down down correct
CHUY.US Chuy's Holdings Inc 20220323 0 27.27 27.81 26.97 27.16 95000 27.16 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220323 0 8.79 8.83 8.67 8.68 123000 8.68 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220323 0 9.87 9.87 9.87 9.87 200 9.87
CHWAU.US CHW Acquisition Corp Unit 20220323 0 10.04 10.04 10.04 10.04 0 10.04
CHWAW.US CHW Acquisition Corporation Warrant 20220323 0 0.24 0.2499 0.24 0.2499 1927 0.2499 up up correct
CHX.US ChampionX Corporation 20220323 0 24.54 24.75 23.64 23.69 2085900 23.69 down down correct
CHY.US Calamos Convertible and High Income Fund 20220323 0 14.17 14.29 14.07 14.13 156500 14.13 down up incorrect
CIDM.US Cinedigm Corp 20220323 0 0.72 0.72 0.67 0.68 2827400 0.68 down up incorrect
CIFR.US Cipher Mining Inc 20220323 0 3.56 3.81 3.549 3.66 438100 3.66 up up correct
CIFRW.US Cipher Mining Inc 20220323 0 0.5501 0.6 0.52 0.5727 35683 0.5727 up up correct
CIGI.US Colliers International Group Inc 20220323 0 131.64 133.86 130.15 130.24 82400 130.24 down up incorrect
CIH.US China Index Holdings Limited 20220323 0 0.97 0.995 0.92 0.995 19000 0.995 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220323 0 10.08 10.08 10.08 10.08 200 10.08
CIIGU.US CIIG Capital Partners II Inc Unit 20220323 0 10.06 10.06 10.06 10.06 0 10.06
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220323 0 0.35 0.3717 0.34 0.3717 285916 0.3717 up up correct
CINF.US Cincinnati Financial Corporation 20220323 0 131.48 132.69 131.12 131.74 721400 131.74 up down incorrect
CIVB.US Civista Bancshares Inc 20220323 0 24.2 24.3 24.05 24.08 29700 24.08 down up incorrect
CIZN.US Citizens Holding Company 20220323 0 18.84 19 18.8 19 900 19 up up correct
CJJD.US China Jo 20220323 0 0.32 0.36 0.32 0.34 359000 0.34 up up correct
CKPT.US Checkpoint Therapeutics Inc 20220323 0 1.84 1.9 1.813 1.84 421000 1.84
CLAQ.US CleanTech Acquisition Corp. Common stock 20220323 0 10.04 10.05 10.04 10.05 280400 10.05 up up correct
CLAQR.US CleanTech Acquisition Corp. Rights 20220323 0 0.2858 0.2858 0.2509 0.2509 30 0.2509 down down correct
CLAQU.US CleanTech Acquisition Corp. Units 20220323 0 10.289 10.289 10.289 10.289 0 10.289
CLAQW.US CleanTech Acquisition Corp. Warrant 20220323 0 0.3899 0.3999 0.37 0.37 26259 0.37 down down correct
CLAR.US Clarus Corporation 20220323 0 23.76 23.83 23.18 23.32 113300 23.32 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220323 0 10 10 10 10 0 10
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220323 0 0.21 0.21 0.2 0.2 2238 0.2 down down correct
CLBK.US Columbia Financial Inc 20220323 0 21.73 21.82 21.49 21.52 72300 21.52 down down correct
CLBS.US Caladrius Biosciences Inc 20220323 0 0.75 0.75 0.71 0.73 285700 0.73 down down correct
CLBT.US Cellebrite DI 20220323 0 7.26 7.45 7.152 7.32 179200 7.32 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20220323 0 1.42 1.55 1.42 1.52 54160 1.52 up up correct
CLDX.US Celldex Therapeutics Inc 20220323 0 34.67 35.23 33.66 33.81 350200 33.81 down down correct
CLEU.US China Liberal Education Holdings Limited 20220323 0 1.3 1.46 1.25 1.42 1376100 1.42 up down incorrect
CLFD.US Clearfield Inc 20220323 0 66.21 66.86 64.26 64.3 75300 64.3 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220323 0 11.5 12.76 11.5 12.38 26500 12.38 up down incorrect
CLIR.US ClearSign Technologies Corporation 20220323 0 1.41 1.43 1.32 1.43 38700 1.43 up down incorrect
CLLS.US Cellectis S.A 20220323 0 4.15 4.41 4.11 4.34 220600 4.34 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20220323 0 13.81 13.94 13.1 13.15 179500 13.15 down down correct
CLNE.US Clean Energy Fuels Corp 20220323 0 7.85 7.99 7.66 7.71 2917700 7.71 down down correct
CLNN.US Clene Inc 20220323 0 3.07 3.1 2.83 2.93 98200 2.93 down down correct
CLNNW.US Clene Inc 20220323 0 0.3497 0.3497 0.3153 0.3153 860 0.3153 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220323 0 10.05 10.05 10.05 10.05 0 10.05
CLOEU.US Clover Leaf Capital Corp. Unit 20220323 0 10.09 10.09 10.09 10.09 0 10.09
CLOV.US Clover Health Investments Corp 20220323 0 3.52 3.85 3.48 3.74 17294211 3.74 up up correct
CLPS.US CLPS Incorporation 20220323 0 2.04 2.18 2.03 2.14 46900 2.14 up up correct
CLPT.US ClearPoint Neuro Inc 20220323 0 9.53 9.67 9.25 9.41 184800 9.41 down down correct
CLRB.US Cellectar Biosciences Inc 20220323 0 0.64 0.65 0.61 0.63 183500 0.63 down down correct
CLRM.US Clarim Acquisition Corp 20220323 0 9.77 9.78 9.77 9.78 21300 9.78 up up correct
CLRMU.US Clarim Acquisition Corp 20220323 0 9.78 9.78 9.78 9.78 200 9.78
CLRO.US ClearOne Inc 20220323 0 0.87 0.87 0.85 0.87 21800 0.87
CLSD.US Clearside Biomedical Inc 20220323 0 2.38 2.57 2.358 2.47 435600 2.47 up down incorrect
CLSK.US CleanSpark Inc 20220323 0 12.47 13.36 12.16 12.48 1962300 12.48 up up correct
CLSN.US Celsion Corporation 20220323 0 5.22 5.48 5.18 5.31 24000 5.31 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220323 0 13.72 13.74 13.62 13.74 2600 13.74 up up correct
CLVR.US Clever Leaves Holdings Inc 20220323 0 1.29 1.449 1.22 1.24 503700 1.24 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220323 0 0.23 0.244 0.208 0.224 22200 0.224 down down correct
CLVS.US Clovis Oncology Inc 20220323 0 1.61 1.71 1.6 1.63 4071700 1.63 up up correct
CLWT.US Euro Tech Holdings Company Limited 20220323 0 1.62 1.64 1.46 1.58 48500 1.58 down down correct
CLXT.US Calyxt Inc 20220323 0 1.07 1.117 1.05 1.09 76500 1.09 up down incorrect
CMAX.US CareMax Inc 20220323 0 8.24 8.3 7.92 8.01 298600 8.01 down down correct
CMAXW.US CareMax Inc 20220323 0 1.85 1.85 1.85 1.85 650 1.85
CMBM.US Cambium Networks Corporation 20220323 0 25.01 25.288 24.21 24.24 102200 24.24 down down correct
CMCO.US Columbus McKinnon Corporation 20220323 0 44.58 44.98 44.08 44.63 82000 44.63 up up correct
CMCSA.US Comcast Corporation 20220323 0 47.15 47.35 46.52 46.52 16229600 46.52 down down correct
CMCT.US CIM Commercial Trust Corporation 20220323 0 7.96 8.05 7.8 7.89 13000 7.89 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220323 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220323 0 248 249.88 246.46 246.79 976800 246.79 down down correct
CMLS.US Cumulus Media Inc 20220323 0 10.25 10.58 10.065 10.27 66800 10.27 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220323 0 5.12 5.36 4.75 5.05 126400 5.05 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220323 0 3.32 3.32 3.18 3.18 5700 3.18 down down correct
CMPR.US Cimpress plc 20220323 0 64.3 64.77 61.76 62.32 54800 62.32 down down correct
CMPS.US COMPASS Pathways plc 20220323 0 12.8 13.97 12.6 13.45 300900 13.45 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220323 0 1.43 1.47 1.36 1.36 96800 1.36 down down correct
CMRX.US Chimerix Inc 20220323 0 5.14 5.25 4.99 5.02 1267800 5.02 down down correct
CMTL.US Comtech Telecommunications Corp 20220323 0 15.35 15.52 15 15.38 116400 15.38 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220323 0 3.69 4.028 3.681 3.87 82800 3.87 up up correct
CNDT.US Conduent Incorporated 20220323 0 4.81 4.91 4.78 4.85 1139000 4.85 up down incorrect
CNET.US ZW Data Action Technologies Inc 20220323 0 0.75 0.8 0.66 0.75 213200 0.75
CNEY.US CN Energy Group. Inc 20220323 0 1.65 1.85 1.65 1.78 14000 1.78 up up correct
CNFR.US Conifer Holdings Inc 20220323 0 2.353 2.37 2.353 2.37 900 2.37 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220323 0 24.2 24.2 24.1 24.1 500 24.1 down down correct
CNNB.US Cincinnati Bancorp Inc 20220323 0 15.69 15.69 15.69 15.69 1100 15.69
CNOB.US ConnectOne Bancorp Inc 20220323 0 33.24 33.28 31.98 32.04 150700 32.04 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20220323 0 24.055 24.055 23.9 23.9 3500 23.9 down down correct
CNRLX.US CNRLX 20220323 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220323 0 9.6 9.6 9.6 9.6 0 9.6
CNSL.US Consolidated Communications Holdings Inc 20220323 0 5.6 5.75 5.55 5.7 341900 5.7 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220323 0 0.33 0.34 0.322 0.332 528500 0.332 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220323 0 8.94 9.11 8.695 8.99 82600 8.99 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20220323 0 3.41 3.49 3.3 3.34 77599 3.34 down down correct
CNTG.US Centogene N.V 20220323 0 4.18 4.38 3.995 4.1 7200 4.1 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220323 0 10.05 10.05 10.04 10.04 900 10.04 down down correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220323 0 10.19 10.19 10.19 10.19 0 10.19
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220323 0 0.3199 0.32 0.3199 0.32 500 0.32 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20220323 0 2.29 2.35 2.24 2.27 249600 2.27 down up incorrect
CNTY.US Century Casinos Inc 20220323 0 12.2 12.21 11.85 11.9 67300 11.9 down down correct
CNXC.US Concentrix Corporation 20220323 0 198.51 200.285 192.92 193.64 210700 193.64 down down correct
CNXN.US PC Connection Inc 20220323 0 52.69 52.82 52.02 52.02 21100 52.02 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220323 0 9.36 9.43 8.92 8.93 532800 8.93 down down correct
COCP.US Cocrystal Pharma Inc 20220323 0 0.59 0.59 0.57 0.58 248300 0.58 down up incorrect
CODA.US Coda Octopus Group Inc 20220323 0 6.8181 7.019 6.8181 7.0111 4400 7.0111 up down incorrect
CODX.US Co 20220323 0 6.43 6.53 6.17 6.28 425100 6.28 down up incorrect
COF.US PN 20220323 0 19.32 19.55 19.2 19.3 72852 19.3 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20220323 0 25.1 25.45 24.56 24.88 10000 24.88 down down correct
COGT.US Cogent Biosciences Inc 20220323 0 7.29 7.7645 7.1 7.5 224361 7.5 up up correct
COHR.US Coherent Inc 20220323 0 269.17 269.17 265.32 265.62 261600 265.62 down down correct
COHU.US Cohu Inc 20220323 0 30.77 31.23 30.14 30.16 222500 30.16 down down correct
COIN.US Coinbase Global Inc 20220323 0 184.72 189.55 181.8 183.11 2311942 183.11 down down correct
COKE.US Coca 20220323 0 490.79 497.2 475.45 484.11 37900 484.11 down down correct
COLB.US Columbia Banking System Inc 20220323 0 34.03 34.37 32.76 32.78 675900 32.78 down down correct
COLI.US Colicity Inc 20220323 0 9.75 9.77 9.75 9.77 6300 9.77 up up correct
COLIU.US Colicity Inc 20220323 0 9.825 9.84 9.82 9.835 6600 9.835 up up correct
COLIW.US Colicity Inc 20220323 0 0.39 0.3998 0.39 0.3996 3268 0.3996 up up correct
COLL.US Collegium Pharmaceutical Inc 20220323 0 19.68 19.68 19.05 19.1 185000 19.1 down down correct
COLM.US Columbia Sportswear Company 20220323 0 92.38 92.97 90.67 90.68 204700 90.68 down up incorrect
COMM.US CommScope Holding Company Inc 20220323 0 8.46 8.525 8.285 8.36 3533200 8.36 down down correct
COMS.US COMSovereign Holding Corp 20220323 0 0.8 0.87 0.75 0.755 1470800 0.755 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220323 0 15.58 16.75 15.58 16.75 6500 16.75 up up correct
COMSW.US COMSovereign Holding Corp 20220323 0 0.3036 0.3299 0.26 0.3299 7392 0.3299 up up correct
CONE.US CyrusOne Inc 20220323 0 90.3 90.35 90.215 90.33 1110705 89.8102 up up correct
CONN.US Conn's Inc 20220323 0 20.64 21.06 20.17 20.22 539900 20.22 down down correct
CONX.US CONX Corp 20220323 0 9.83 9.85 9.83 9.85 7000 9.85 up up correct
CONXU.US CONX Corp 20220323 0 9.9 9.94 9.9 9.92 1500 9.92 up down incorrect
CONXW.US CONX Corp 20220323 0 0.3995 0.4 0.39 0.4 20637 0.4 up up correct
COOLU.US Corner Growth Acquisition Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
COOLW.US Corner Growth Acquisition Corp 20220323 0 0.261 0.261 0.26 0.26 15000 0.26 down down correct
COOP.US Mr. Cooper Group Inc 20220323 0 47.88 48.37 47.51 47.6 887000 47.6 down down correct
CORT.US Corcept Therapeutics Incorporated 20220323 0 24.28 24.57 23.83 24.22 770600 24.22 down down correct
COST.US Costco Wholesale Corporation 20220323 0 556.95 560.69 551.91 554.02 1546800 554.02 down down correct
COUP.US Coupa Software Incorporated 20220323 0 103.51 106.8 100.91 103 3035500 103 down down correct
COVA.US COVA Acquisition Corp 20220323 0 9.78 9.78 9.78 9.78 10000 9.78
COVAU.US COVA Acquisition Corp 20220323 0 9.845 9.845 9.845 9.845 0 9.845
COVAW.US COVA Acquisition Corp 20220323 0 0.1601 0.1899 0.1601 0.1899 9732 0.1899 up down incorrect
COWN.US Cowen Inc 20220323 0 27.3 27.66 26.5 26.58 317200 26.58 down down correct
COWNL.US Cowen Group Inc 20220323 0 26.17 26.31 26.17 26.286 3500 26.286 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220323 0 9.75 9.75 9.7 9.73 1400 9.73 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20220323 0 9.74 9.74 9.72 9.72 400 9.72 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20220323 0 9.825 9.825 9.825 9.825 200 9.825
CPARW.US Catalyst Partners Acquisition Corp 20220323 0 0.506 0.506 0.491 0.506 1500 0.506
CPHC.US Canterbury Park Holding Corporation 20220323 0 20.1 20.37 19.9 20.05 5500 20.05 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20220323 0 2.71 2.88 2.63 2.79 15100 2.79 up up correct
CPLP.US Capital Product Partners L.P 20220323 0 16.51 16.64 16.08 16.35 138200 16.35 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220323 0 1.51 1.54 1.4 1.47 467800 1.47 down down correct
CPRDX.US CPRDX 20220323 0 12.29 12.29 12.29 12.29 0 12.29
CPREX.US CPREX 20220323 0 12.31 12.31 12.31 12.31 0 12.31
CPRSX.US CPRSX 20220323 0 12.31 12.31 12.31 12.31 0 12.31
CPRT.US Copart Inc 20220323 0 126.49 127.29 124.8 124.87 814500 124.87 down down correct
CPRTX.US CPRTX 20220323 0 12.28 12.28 12.28 12.28 0 12.28
CPRX.US Catalyst Pharmaceuticals Inc 20220323 0 8.23 8.5 8.11 8.2 1452900 8.2 down down correct
CPSH.US CPS Technologies Corporation 20220323 0 3.65 3.78 3.59 3.62 86300 3.62 down down correct
CPSI.US Computer Programs and Systems Inc 20220323 0 33.84 34 33.07 33.12 31100 33.12 down down correct
CPSS.US Consumer Portfolio Services Inc 20220323 0 11.29 11.87 11.12 11.63 49000 11.63 up up correct
CPTAG.US Capitala Finance Corp 20220323 0 25.13 25.17 25.04 25.13 4500 25.13
CPTAL.US Capitala Finance Corp 20220323 0 25.05 25.092 25.05 25.09 3000 25.09 up up correct
CPUH.US UN 20220323 0 9.84 9.9 9.84 9.885 6923 9.885 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220323 0 20.17 20.22 19.846 19.93 41500 19.93 down down correct
CRAI.US CRA International Inc 20220323 0 87.48 87.84 85.59 85.61 18900 85.61 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220323 0 0.46 0.495 0.451 0.476 967800 0.476 up up correct
CRBU.US Caribou Biosciences Inc 20220323 0 9.95 10.19 9.595 9.6 342300 9.6 down down correct
CRCT.US Cricut Inc 20220323 0 12.26 12.99 12.03 12.75 466800 12.75 up up correct
CRDF.US Cardiff Oncology Inc 20220323 0 2.52 2.56 2.4 2.45 571500 2.45 down up incorrect
CRDFX.US CRDFX 20220323 0 23.61 23.61 23.61 23.61 0 23.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220323 0 23.61 23.61 23.61 23.61 0 23.61
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220323 0 1.46 1.479 1.42 1.44 71200 1.44 down down correct
CRDLX.US CRDLX 20220323 0 23.6 23.6 23.6 23.6 0 23.6
CRDTX.US Griffin Inst Access Credit Fund CL A 20220323 0 23.61 23.61 23.61 23.61 0 23.61
CRECU.US Crescera Capital Acquisition Corp Unit 20220323 0 10.04 10.04 10.04 10.04 0 10.04
CREDX.US CREDX 20220323 0 9.44 9.44 9.44 9.44 0 9.44
CREG.US China Recycling Energy Corporation 20220323 0 6.36 6.58 6.36 6.38 9800 6.38 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220323 0 0.35 0.35 0.35 0.35 2100 0.35
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220323 0 7.86 7.88 7.59 7.65 167300 7.65 down down correct
CREX.US Creative Realities Inc 20220323 0 1.13 1.19 0.88 0.93 26445900 0.93 down up incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20220323 0 0.15 0.16 0.1013 0.11 228082 0.11 down down correct
CRIS.US Curis Inc 20220323 0 2.6 2.64 2.46 2.46 3096900 2.46 down down correct
CRKN.US Crown ElectroKinetics Corp 20220323 0 1.65 1.76 1.59 1.76 22200 1.76 up up correct
CRMD.US CorMedix Inc 20220323 0 5.1 6.15 5.07 5.88 877900 5.88 up up correct
CRMT.US America's Car 20220323 0 88.47 89.28 86.02 86.58 53000 86.58 down up incorrect
CRNC.US Cerence Inc 20220323 0 35.74 36.62 35.01 35.09 773200 35.09 down up incorrect
CRNT.US Ceragon Networks Ltd 20220323 0 2.17 2.21 2.14 2.15 185700 2.15 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220323 0 19.44 19.66 18.935 19.03 173800 19.03 down down correct
CRON.US Cronos Group Inc 20220323 0 3.8 3.86 3.63 3.67 2133300 3.67 down down correct
CROX.US Crocs Inc 20220323 0 82.53 82.7 78.8 79.16 1483900 79.16 down down correct
CRSP.US CRISPR Therapeutics AG 20220323 0 67.05 67.05 63.52 63.57 1082300 63.57 down down correct
CRSR.US Corsair Gaming Inc 20220323 0 20.67 21.32 20.62 20.88 457600 20.88 up up correct
CRTD.US Creatd Inc 20220323 0 1.11 1.18 1.11 1.13 142000 1.13 up up correct
CRTDW.US Creatd Inc 20220323 0 0.2961 0.3055 0.275 0.275 14021 0.275 down down correct
CRTO.US Criteo S.A 20220323 0 26.84 27.505 26.347 26.86 269500 26.86 up up correct
CRTX.US Cortexyme Inc 20220323 0 6.15 6.63 6.03 6.14 811000 6.14 down down correct
CRUS.US Cirrus Logic Inc 20220323 0 83.78 84.26 82.15 82.23 274300 82.23 down up incorrect
CRVL.US CorVel Corporation 20220323 0 170.29 170.29 164.96 165.25 18800 165.25 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20220323 0 1.73 1.74 1.67 1.69 109000 1.69 down down correct
CRWD.US CrowdStrike Holdings Inc 20220323 0 213.245 223.98 210.565 219.48 4624900 219.48 up up correct
CRWS.US Crown Crafts Inc 20220323 0 6.47 6.58 6.47 6.52 16600 6.52 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220323 0 1.19 1.34 1.12 1.24 1436200 1.24 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220323 0 0.17 0.1725 0.1507 0.1588 32350 0.1588 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220323 0 9.765 9.765 9.765 9.765 0 9.765
CRZNU.US Corazon Capital V838 Monoceros Corp 20220323 0 9.86 9.86 9.86 9.86 0 9.86
CSBR.US Champions Oncology Inc 20220323 0 8.11 8.3899 7.81 8.05 7350 8.05 down down correct
CSCO.US Cisco Systems Inc 20220323 0 55.9 56.09 54.45 54.48 19742100 54.48 down down correct
CSCW.US Color Star Technology Co. Ltd 20220323 0 0.25 0.25 0.24 0.25 7596400 0.25
CSGP.US CoStar Group Inc 20220323 0 66.52 67.26 65.48 66.82 4319100 66.82 up up correct
CSGS.US CSG Systems International Inc 20220323 0 62.9 63.46 62.67 62.92 203000 62.92 up up correct
CSII.US Cardiovascular Systems Inc 20220323 0 20.98 21.01 19.76 20.17 244000 20.17 down down correct
CSIQ.US Canadian Solar Inc 20220323 0 36.52 37.52 35.82 36.15 1360600 36.15 down down correct
CSPI.US CSP Inc 20220323 0 7.37 8.1 7.35 7.74 62700 7.74 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220323 0 17.11 17.24 16.81 17.15 251400 17.15 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220323 0 9.16 9.44 8.99 8.99 63900 8.99 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220323 0 25.5 25.5 25.26 25.48 3400 25.48 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220323 0 25 25.05 24.958 24.99 11400 24.99 down down correct
CSTE.US Caesarstone Ltd 20220323 0 11.26 11.31 11.15 11.2 70200 11.2 down down correct
CSTL.US Castle Biosciences Inc 20220323 0 45.21 45.8 43.36 43.62 101700 43.62 down down correct
CSTR.US Capstar Financial Holdings Inc 20220323 0 21.44 21.45 20.96 20.96 28400 20.96 down down correct
CSWC.US Capital Southwest Corporation 20220323 0 23.48 23.58 23.29 23.31 136500 23.31 down down correct
CSWI.US CSW Industrials Inc 20220323 0 118.93 119.53 117.26 117.26 22700 117.26 down down correct
CSX.US CSX Corporation 20220323 0 36.77 36.93 36.34 36.39 19368800 36.39 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20220323 0 9.8 9.8 9.8 9.8 11 9.8
CTAQU.US Carney Technology Acquisition Corp. II 20220323 0 9.9 9.9 9.9 9.9 0 9.9
CTAQW.US Carney Technology Acquisition Corp. II 20220323 0 0.35 0.35 0.35 0.35 300 0.35
CTAS.US Cintas Corporation 20220323 0 394.46 404.6 391.5 401.34 696600 401.34 up up correct
CTBI.US Community Trust Bancorp Inc 20220323 0 42.32 42.43 41.32 41.32 34300 41.32 down down correct
CTG.US Computer Task Group Incorporated 20220323 0 9.25 9.45 9.25 9.25 13300 9.25
CTHR.US Charles & Colvard Ltd 20220323 0 1.75 1.77 1.69 1.7 37100 1.7 down down correct
CTIB.US Yunhong CTI Ltd 20220323 0 1.23 1.23 1.13 1.16 60800 1.16 down down correct
CTIC.US CTI BioPharma Corp 20220323 0 4.26 4.41 4.18 4.33 2712300 4.33 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220323 0 11.32 11.32 10.5 10.66 888600 10.66 down down correct
CTLP.US Cantaloupe Inc 20220323 0 6.86 7.09 6.72 6.74 113600 6.74 down down correct
CTMX.US CytomX Therapeutics Inc 20220323 0 2.99 3.01 2.82 2.88 1828600 2.88 down down correct
CTRE.US CareTrust REIT Inc 20220323 0 18.62 18.84 18.44 18.65 581676 18.65 up up correct
CTRM.US Castor Maritime Inc 20220323 0 1.8 1.85 1.765 1.78 1610300 1.78 down up incorrect
CTRN.US Citi Trends Inc 20220323 0 34.57 35.03 32.18 32.51 421600 32.51 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220323 0 92.77 93 90.85 90.96 2448300 90.96 down down correct
CTSO.US Cytosorbents Corporation 20220323 0 3.1 3.13 2.93 2.98 121200 2.98 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220323 0 1.76 1.805 1.72 1.75 922000 1.75 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220323 0 0.5522 0.5522 0.5 0.5 607 0.5 down down correct
CTXS.US Citrix Systems Inc 20220323 0 100.9 101.24 100.76 101.12 1519800 101.12 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220323 0 5.03 5.14 5.03 5.07 13000 5.07 up up correct
CUE.US Cue Biopharma Inc 20220323 0 5.32 5.51 5.13 5.22 301100 5.22 down up incorrect
CUEN.US Cuentas Inc 20220323 0 1.4 1.58 1.35 1.56 246400 1.56 up up correct
CUENW.US Cuentas Inc 20220323 0 0.3898 0.3898 0.3639 0.3652 4700 0.3652 down up incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20220323 0 11.76 12 11.76 12 1400 12 up up correct
CURI.US CuriosityStream Inc 20220323 0 3.78 4.06 3.71 3.8 449100 3.8 up up correct
CURIW.US CuriosityStream Inc 20220323 0 0.58 0.58 0.58 0.58 60 0.58
CUTR.US Cutera Inc 20220323 0 46.03 46.1 44.6 45.15 166600 45.15 down down correct
CVAC.US CureVac N.V 20220323 0 19.34 19.74 18.59 19.15 319500 19.15 down down correct
CVBF.US CVB Financial Corp 20220323 0 23.42 23.53 23.02 23.06 1094000 23.06 down down correct
CVCO.US Cavco Industries Inc 20220323 0 284 284 275.2 276.34 40700 276.34 down down correct
CVCY.US Central Valley Community Bancorp 20220323 0 23.59 23.83 23.45 23.54 27800 23.54 down down correct
CVET.US Covetrus Inc 20220323 0 16.79 17.19 16.61 16.79 479400 16.79
CVGI.US Commercial Vehicle Group Inc 20220323 0 8.54 8.64 8.31 8.37 137800 8.37 down down correct
CVGW.US Calavo Growers Inc 20220323 0 37.42 38.84 37.42 37.56 128300 37.56 up up correct
CVLG.US Covenant Logistics Group Inc 20220323 0 23.91 24.04 23.07 23.3 71300 23.3 down up incorrect
CVLT.US Commvault Systems Inc 20220323 0 66.46 66.96 65.38 65.68 175100 65.68 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220323 0 22.17 22.65 22 22.25 8400 22.25 up up correct
CVRX.US CVRx Inc. Common Stock 20220323 0 6.21 6.23 5.95 6.01 211600 6.01 down up incorrect
CVV.US CVD Equipment Corporation 20220323 0 4.36 4.46 4.35 4.39 9700 4.39 up up correct
CWBC.US Community West Bancshares 20220323 0 14.89 15.96 14.89 15.33 34300 15.33 up up correct
CWBR.US CohBar Inc 20220323 0 0.34 0.346 0.31 0.33 617900 0.33 down down correct
CWCO.US Consolidated Water Co. Ltd 20220323 0 10.2 10.3 10 10.28 83100 10.28 up up correct
CWST.US Casella Waste Systems Inc 20220323 0 85.71 86.49 84.87 85.6 199500 85.6 down down correct
CXDC.US China XD Plastics Company Limited 20220323 0 0.0021 0.0107 0.0021 0.0107 2274 0.0107 up up correct
CXDO.US Crexendo Inc 20220323 0 3.99 4 3.83 3.87 46500 3.87 down down correct
CYAD.US Celyad Oncology SA 20220323 0 2.35 2.42 2.34 2.39 6100 2.39 up up correct
CYAN.US Cyanotech Corporation 20220323 0 3.37 3.45 3.34 3.38 35700 3.38 up up correct
CYBE.US CyberOptics Corporation 20220323 0 37.5 38.38 37 37.87 30400 37.87 up up correct
CYBR.US CyberArk Software Ltd 20220323 0 165.26 171.67 163.01 170 460300 170 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220323 0 3.22 3.28 3.04 3.23 36800 3.23 up down incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20220323 0 6.25 6.25 6.25 6.25 0 6.25
CYCN.US Cyclerion Therapeutics Inc 20220323 0 1.12 1.195 1.1 1.11 93300 1.11 down down correct
CYPS.US Cyclo3pss Corporation 20220323 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220323 0 7.95 8.9 7.73 7.88 6268200 7.88 down down correct
CYRX.US Cryoport Inc 20220323 0 34.16 34.47 33.08 33.3 378900 33.3 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220323 0 4.55 4.625 4.34 4.51 102500 4.51 down down correct
CYTH.US Cyclo Therapeutics Inc 20220323 0 2.98 3.03 2.81 2.85 18362 2.85 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220323 0 1.57 1.57 1.57 1.57 0 1.57
CYTK.US Cytokinetics Incorporated 20220323 0 35.92 37.55 35.56 37.18 767900 37.18 up up correct
CYTO.US Auris Medical Holding Ltd 20220323 0 0.981 1.04 0.92 1.02 221300 1.02 up down incorrect
CYXT.US Cyxtera Technologies Inc 20220323 0 11.83 11.85 11.4 11.66 290700 11.66 down down correct
CZNC.US Citizens & Northern Corporation 20220323 0 24.78 24.83 24.41 24.42 18400 24.42 down down correct
CZR.US Caesars Entertainment Inc 20220323 0 79.32 79.8 76.87 77 1937355 77 down down correct
CZWI.US Citizens Community Bancorp Inc 20220323 0 15.2 15.2 15.07 15.09 1800 15.09 down down correct
DADA.US Dada Nexus Limited 20220323 0 9.76 10.79 9.6 10.15 1694500 10.15 up up correct
DAKT.US Daktronics Inc 20220323 0 4 4.03 3.92 3.92 207800 3.92 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20220323 0 7 7.043 6.891 7.04 6700 7.04 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220323 0 9.68 9.68 9.68 9.68 0 9.68
DARE.US Daré Bioscience Inc 20220323 0 1.55 1.61 1.54 1.55 953200 1.55
DATS.US DatChat Inc. Common Stock 20220323 0 1.75 1.86 1.75 1.8 428100 1.8 up up correct
DATSW.US DatChat Inc. Series A Warrant 20220323 0 0.99 1.07 0.99 0.99 9800 0.99
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220323 0 9.89 10 9.2 9.27 175000 9.27 down down correct
DBGI.US Digital Brands Group Inc 20220323 0 1.62 1.68 1.59 1.64 172200 1.64 up up correct
DBGIW.US Digital Brands Group Inc 20220323 0 0.4998 0.4998 0.44 0.44 255 0.44 down down correct
DBTX.US Decibel Therapeutics Inc 20220323 0 3.22 3.22 2.98 3 21300 3 down down correct
DBVT.US DBV Technologies S.A 20220323 0 1.54 1.64 1.54 1.55 25100 1.55 up up correct
DBX.US Dropbox Inc 20220323 0 22.97 23.33 22.81 23.04 1791300 23.04 up up correct
DCBO.US Docebo Inc 20220323 0 49.76 51.68 48.8 49.45 37500 49.45 down down correct
DCGO.US DocGo Inc 20220323 0 8.6 8.97 8.44 8.51 326500 8.51 down down correct
DCGOW.US DocGo Inc 20220323 0 2 2.1 2 2.03 9100 2.03 up up correct
DCOM.US Dime Community Bancshares Inc 20220323 0 34.16 34.27 33.64 33.8 157700 33.8 down down correct
DCOMP.US Dime Community Bancshares Inc 20220323 0 23.75 23.85 23.56 23.85 6000 23.85 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20220323 0 9.1 9.74 9.1 9.29 599200 9.29 up down incorrect
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220323 0 9.89 9.89 9.89 9.89 1100 9.89
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220323 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220323 0 0.4899 0.5213 0.4888 0.5213 17829 0.5213 up up correct
DCT.US Duck Creek Technologies Inc 20220323 0 22.15 22.62 21.9 22.26 1281950 22.26 up up correct
DCTH.US Delcath Systems Inc 20220323 0 6.49 6.6 6.165 6.6 6012 6.6 up up correct
DDOG.US Datadog Inc 20220323 0 145.5 152.624 142.02 146.44 2971900 146.44 up up correct
DENN.US Denny's Corporation 20220323 0 14.02 14.09 13.83 13.9 371500 13.9 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220323 0 0.26 0.4 0.25 0.34 14875900 0.34 up up correct
DFH.US Dream Finders Homes Inc 20220323 0 21.2 21.48 19.38 19.49 290800 19.49 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220323 0 3.01 3.25 2.83 3.09 134600 3.09 up up correct
DGICA.US Donegal Group Inc 20220323 0 13.43 13.45 13.09 13.13 131300 13.13 down down correct
DGICB.US Donegal Group Inc 20220323 0 13.08 13.08 13.08 13.08 12 13.08
DGII.US Digi International Inc 20220323 0 20.62 20.93 20.57 20.81 119700 20.81 up up correct
DGLY.US Digital Ally Inc 20220323 0 1.09 1.1 1.05 1.06 187600 1.06 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220323 0 9.75 9.76 9.74 9.76 29000 9.76 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220323 0 24.1 24.78 23.37 24.1 287500 24.1
DHACU.US Digital Health Acquisition Corp. Unit 20220323 0 10.1501 10.1501 10.1501 10.1501 0 10.1501
DHBC.US DHB Capital Corp 20220323 0 9.75 9.75 9.73 9.73 44200 9.73 down up incorrect
DHBCU.US DHB Capital Corp 20220323 0 9.82 9.82 9.8 9.8 15500 9.8 down down correct
DHBCW.US DHB Capital Corp 20220323 0 0.24 0.3266 0.24 0.3266 17300 0.3266 up up correct
DHC.US Diversified Healthcare Trust 20220323 0 2.9 2.94 2.85 2.86 992500 2.86 down down correct
DHCA.US DHC Acquisition Corp 20220323 0 9.72 9.72 9.72 9.72 0 9.72
DHCAU.US DHC Acquisition Corp 20220323 0 9.8 9.8 9.8 9.8 0 9.8
DHCNI.US DHCNI 20220323 0 18.12 18.34 18.03 18.03 48300 18.03 down down correct
DHCNL.US Diversified Healthcare Trust 20220323 0 19.6 19.6045 19.475 19.57 11397 19.57 down down correct
DHHC.US DiamondHead Holdings Corp 20220323 0 9.79 9.79 9.79 9.79 33 9.79
DHHCU.US DiamondHead Holdings Corp 20220323 0 9.8 9.8 9.8 9.8 200 9.8
DHIL.US Diamond Hill Investment Group Inc 20220323 0 188.22 189 186 186 5900 186 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220323 0 8.85 9.22 8.79 8.8 199500 8.8 down down correct
DICE.US Dice Molecules Holdings LLC 20220323 0 18.46 19.02 17.995 18.81 309600 18.81 up down incorrect
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220323 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220323 0 10.01 10.01 10.01 10.01 0 10.01
DILAW.US DILA Capital Acquisition Corp. Warrant 20220323 0 0.3499 0.3499 0.3499 0.3499 500 0.3499
DIOD.US Diodes Incorporated 20220323 0 90.41 91.77 88.21 88.86 211100 88.86 down down correct
DISA.US Disruptive Acquisition Corporation I 20220323 0 9.75 9.75 9.75 9.75 76600 9.75
DISAU.US Disruptive Acquisition Corporation I 20220323 0 9.85 9.85 9.85 9.85 1 9.85
DISCA.US Discovery Inc 20220323 0 26.67 27.655 26.56 26.62 4822698 26.62 down down correct
DISCB.US Discovery Inc 20220323 0 28.36 29.47 27.53 27.84 8000 27.84 down down correct
DISCK.US Discovery Inc 20220323 0 26.83 27.67 26.5 26.69 7315948 26.69 down up incorrect
DISH.US DISH Network Corporation 20220323 0 31.44 31.86 31.1 31.23 1143700 31.23 down down correct
DJCO.US Daily Journal Corporation 20220323 0 303.75 310 302.81 305.81 2200 305.81 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220323 0 10.15 10.165 10.15 10.165 14200 10.165 up up correct
DKDCU.US Data Knights Acquisition Corp 20220323 0 10.3 10.3 10.3 10.3 0 10.3
DKDCW.US Data Knights Acquisition Corp. Warrant 20220323 0 0.18 0.18 0.176 0.18 7465 0.18
DKNG.US DraftKings Inc 20220323 0 19.21 19.855 18.78 18.91 18585200 18.91 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220323 0 9.82 9.82 9.8 9.8 18800 9.8 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20220323 0 9.86 9.86 9.86 9.86 0 9.86
DLHC.US DLH Holdings Corp 20220323 0 18.38 18.88 18 18.47 43300 18.47 up up correct
DLO.US DLocal Limited Class A Common Shares 20220323 0 32.05 32.869 30.71 30.75 1579800 30.75 down down correct
DLPN.US Dolphin Entertainment Inc 20220323 0 4.55 4.58 4.26 4.51 52500 4.51 down down correct
DLTH.US Duluth Holdings Inc 20220323 0 13.18 13.3 12.78 12.81 76400 12.81 down down correct
DLTR.US Dollar Tree Inc 20220323 0 156.5 157 152.85 155.15 1249600 155.15 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220323 0 3 3.0589 2.78 2.89 62600 2.89 down down correct
DMLP.US Dorchester Minerals L.P 20220323 0 24.2 24.46 24.04 24.2 53400 24.2
DMRC.US Digimarc Corporation 20220323 0 26.32 27.56 25.58 25.83 105900 25.83 down down correct
DMTK.US DermTech Inc 20220323 0 13.72 14.19 13.28 13.29 432100 13.29 down down correct
DMYS.US UN 20220323 0 10.18 10.18 10.18 10.18 0 10.18
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220323 0 9.88 9.9 9.88 9.9 27500 9.9 up down incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220323 0 9.68 9.69 9.68 9.68 29700 9.68
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220323 0 9.873 9.91 9.873 9.91 39000 9.91 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220323 0 9.7 9.71 9.7 9.71 2100 9.71 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220323 0 8.72 8.75 6 6.06 1888600 6.06 down down correct
DNLI.US Denali Therapeutics Inc 20220323 0 33.64 34.69 32.74 33.43 375500 33.43 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220323 0 14.39 14.87 14.34 14.74 1204700 14.74 up up correct
DOCU.US DocuSign Inc 20220323 0 98.17 102.61 94.725 100.17 6228800 100.17 up up correct
DOGZ.US Dogness (International) Corporation 20220323 0 4.8 4.8 4.52 4.53 341800 4.53 down down correct
DOMO.US Domo Inc 20220323 0 47.92 49.85 46.33 47.85 382000 47.85 down down correct
DOOO.US BRP Inc 20220323 0 73.57 73.78 70.67 70.78 129300 70.78 down down correct
DORM.US Dorman Products Inc 20220323 0 97.45 97.58 92.03 92.35 140600 92.35 down down correct
DOX.US Amdocs Limited 20220323 0 81.35 81.35 80.08 80.3 550700 80.3 down up incorrect
DOYU.US DouYu International Holdings Limited 20220323 0 2.3 2.482 2.23 2.34 2599100 2.34 up down incorrect
DPCSU.US DP Cap Acquisition Corp I Unit 20220323 0 10.03 10.03 10.03 10.03 200 10.03
DPRO.US Draganfly Inc. Common Shares 20220323 0 2.37 2.6 2.22 2.58 8593400 2.58 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220323 0 9.89 9.89 9.89 9.89 2 9.89
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220323 0 9.94 9.94 9.94 9.94 0 9.94
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220323 0 0.3357 0.3357 0.29 0.29 1402 0.29 down down correct
DRIO.US DarioHealth Corp 20220323 0 6.67 7.3 6.53 6.96 288500 6.96 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220323 0 1.25 1.263 1.16 1.18 116400 1.18 down down correct
DRRX.US DURECT Corporation 20220323 0 0.64 0.67 0.63 0.63 393200 0.63 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220323 0 1.61 1.61 1.51 1.53 55500 1.53 down down correct
DRVN.US Driven Brands Holdings Inc 20220323 0 27.66 27.81 27.03 27.3 209537 27.3 down down correct
DSAC.US Duddell Street Acquisition Corp 20220323 0 9.92 9.93 9.92 9.93 4200 9.93 up up correct
DSACU.US Duddell Street Acquisition Corp 20220323 0 10.23 10.23 10.22 10.23 2900 10.23
DSACW.US Duddell Street Acquisition Corp 20220323 0 0.65 0.6664 0.65 0.6664 0 0.6664 up down incorrect
DSEY.US Diversey Holdings Ltd 20220323 0 7.8 8.21 7.47 8.12 1681600 8.12 up up correct
DSGN.US Design Therapeutics Inc 20220323 0 17.99 18.43 17.05 17.09 152200 17.09 down down correct
DSGX.US The Descartes Systems Group Inc 20220323 0 78.2 78.52 76.72 76.74 110300 76.74 down up incorrect
DSKE.US Daseke Inc 20220323 0 11.7 11.7 11.27 11.29 153800 11.29 down down correct
DSP.US Viant Technology Inc 20220323 0 6.71 6.9 6.33 6.37 170307 6.37 down down correct
DSWL.US Deswell Industries Inc 20220323 0 3.85 3.92 3.85 3.92 2400 3.92 up up correct
DTEA.US DAVIDsTEA Inc 20220323 0 2.87 2.93 2.81 2.88 13400 2.88 up up correct
DTIL.US Precision BioSciences Inc 20220323 0 3.21 3.43 3.17 3.21 685700 3.21
DTOC.US Digital Transformation Opportunities Corp 20220323 0 9.735 9.735 9.735 9.735 172 9.735
DTOCU.US Digital Transformation Opportunities Corp 20220323 0 9.8 9.8 9.8 9.8 3 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220323 0 0.3499 0.3499 0.32 0.3498 42657 0.3498 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220323 0 10 10.016 10 10.01 1024800 10.01 up up correct
DTRTU.US DTRT Health Acquisition Corp Unit 20220323 0 10.01 10.01 10.01 10.01 0 10.01
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220323 0 0.2389 0.2399 0.223 0.2399 2500 0.2399 up down incorrect
DTSS.US Datasea Inc 20220323 0 2.92 2.92 2.7 2.8 124100 2.8 down down correct
DTST.US Data Storage Corporation 20220323 0 3.32 3.6 3.22 3.38 405500 3.38 up down incorrect
DTSTW.US Data Storage Corporation 20220323 0 0.6305 0.7461 0.6305 0.6905 626 0.6905 up up correct
DUNE.US Dune Acquisition Corporation 20220323 0 9.94 9.95 9.94 9.95 17400 9.95 up up correct
DUNEU.US Dune Acquisition Corporation 20220323 0 10.03 10.03 10.03 10.03 200 10.03
DUNEW.US Dune Acquisition Corporation 20220323 0 0.22 0.295 0.22 0.2899 21603 0.2899 up up correct
DUO.US Fangdd Network Group Ltd 20220323 0 0.4 0.446 0.385 0.41 2281000 0.41 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20220323 0 92.69 101.49 90.4 96.41 472600 96.41 up up correct
DUOT.US Duos Technologies Group Inc 20220323 0 6.09 6.09 5.86 5.86 8600 5.86 down down correct
DVAX.US Dynavax Technologies Corporation 20220323 0 11.41 11.62 11.12 11.16 902100 11.16 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220323 0 70 74.33 70 71.25 1749000 71.25 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220323 0 78.18 82.988 78.18 81.78 8200 81.78 up down incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20220323 0 18.05 19 17.9 18.35 262144 18.35 up up correct
DWSN.US Dawson Geophysical Company 20220323 0 2.3 2.32 2.28 2.28 4300 2.28 down down correct
DXCM.US DexCom Inc 20220323 0 459.98 459.98 444.84 449.31 748100 449.31 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220323 0 4.86 5.15 4.85 5 563100 5 up down incorrect
DXPE.US DXP Enterprises Inc 20220323 0 30 30.29 29.53 30.1 91100 30.1 up up correct
DXYN.US The Dixie Group Inc 20220323 0 3.44 3.45 3.35 3.41 55200 3.41 down down correct
DYAI.US Dyadic International Inc 20220323 0 3.28 3.41 3.28 3.32 33700 3.32 up down incorrect
DYN.US Dyne Therapeutics Inc 20220323 0 9.21 9.71 9.01 9.25 127814 9.25 up up correct
DYNS.US Dynamics Special Purpose Corp 20220323 0 9.9 9.9 9.87 9.87 7200 9.87 down down correct
DYNT.US Dynatronics Corporation 20220323 0 0.8 0.8 0.74 0.75 68700 0.75 down down correct
DZSI.US DZS Inc 20220323 0 13.35 13.68 13.08 13.32 40000 13.32 down down correct
EA.US Electronic Arts Inc 20220323 0 127.38 128.06 124.06 124.64 2158400 124.64 down down correct
EACPU.US Edify Acquisition Corp 20220323 0 9.84 9.92 9.84 9.92 12600 9.92 up up correct
EAR.US Eargo Inc 20220323 0 5.41 5.8 5.292 5.36 658400 5.36 down up incorrect
EAST.US Eastside Distilling Inc 20220323 0 0.99 1.06 0.97 1.03 52300 1.03 up up correct
EBAC.US European Biotech Acquisition Corp 20220323 0 9.72 9.72 9.72 9.72 1 9.72
EBACU.US European Biotech Acquisition Corp 20220323 0 9.82 9.82 9.82 9.82 0 9.82
EBAY.US eBay Inc 20220323 0 55.42 56.06 54.65 55.6 5329020 55.6 up up correct
EBAYL.US eBay Inc. NT 56 20220323 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220323 0 21.35 21.455 21.16 21.22 755400 21.22 down down correct
EBET.US Esports Technologies Inc 20220323 0 7.19 7.34 6.83 7.12 131600 7.12 down up incorrect
EBIX.US Ebix Inc 20220323 0 35.58 37.54 35.58 35.95 207900 35.95 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220323 0 22.23 22.23 22.2 22.2 1000 22.2 down down correct
EBON.US Ebang International Holdings Inc 20220323 0 1.29 1.365 1.26 1.33 1809800 1.33 up up correct
EBTC.US Enterprise Bancorp Inc 20220323 0 38.94 38.94 38.62 38.63 4700 38.63 down down correct
ECOL.US US Ecology Inc 20220323 0 47.47 47.55 47.08 47.53 517100 47.53 up up correct
ECOLW.US US Ecology Inc 20220323 0 4.2 4.2 4.2 4.2 200 4.2
ECOR.US electroCore Inc 20220323 0 0.62 0.658 0.62 0.629 263700 0.629 up up correct
ECPG.US Encore Capital Group Inc 20220323 0 63.68 64.08 62.2 62.86 480200 62.86 down up incorrect
EDAP.US EDAP TMS S.A 20220323 0 7.2 7.46 7.19 7.19 8000 7.19 down down correct
EDIT.US Editas Medicine Inc 20220323 0 18.25 19.27 17.99 18.21 1293500 18.21 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220323 0 9.87 9.87 9.87 9.87 0 9.87
EDNCU.US Endurance Acquisition Corp Unit 20220323 0 9.94 10.042 9.94 10.042 700 10.042 up up correct
EDNCW.US Endurance Acquisition Corp. Warrant 20220323 0 0.3 0.3 0.262 0.3 1500 0.3
EDRY.US EuroDry Ltd 20220323 0 30.2 32.36 29.15 31.65 50900 31.65 up up correct
EDSA.US Edesa Biotech Inc 20220323 0 3.31 3.53 3.29 3.33 56600 3.33 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20220323 0 1.27 1.36 1.23 1.25 183100 1.25 down down correct
EDUC.US Educational Development Corporation 20220323 0 7.85 7.92 7.85 7.92 1600 7.92 up down incorrect
EEFT.US Euronet Worldwide Inc 20220323 0 127.98 129.07 126.68 127.75 277300 127.75 down up incorrect
EEIQ.US Elite Education Group International Limited 20220323 0 2.05 3.12 1.96 2.7 605000 2.7 up up correct
EFOI.US Energy Focus Inc 20220323 0 1.51 1.51 1.38 1.41 238429 1.41 down up incorrect
EFSC.US Enterprise Financial Services Corp 20220323 0 48.99 48.99 47.8 47.85 75600 47.85 down down correct
EFTR.US Effector Therapeutics Inc 20220323 0 4.9 5.015 4.6 4.65 24800 4.65 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220323 0 0.4 0.4 0.3998 0.4 3300 0.4
EGAN.US eGain Corporation 20220323 0 11.85 11.99 11.66 11.77 65100 11.77 down down correct
EGBN.US Eagle Bancorp Inc 20220323 0 58.89 58.89 56.81 57 105100 57 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220323 0 63.76 65.99 63.47 65.42 291900 65.42 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220323 0 3.06 3.17 2.96 3.02 175352 3.02 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220323 0 47.51 48.435 46.92 47.85 104900 47.85 up up correct
EH.US EHang Holdings Limited 20220323 0 12.26 13.3 11.71 12.76 828700 12.76 up up correct
EHTH.US eHealth Inc 20220323 0 12.74 13.46 12.5 12.79 433000 12.79 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20220323 0 9.08 10.021 9.04 9.52 1814100 9.52 up up correct
EIOAX.US EIOAX 20220323 0 9.44 9.44 9.44 9.44 0 9.44
EIOMX.US EIOMX 20220323 0 9.33 9.33 9.33 9.33 0 9.33
EJFA.US EJF Acquisition Corp 20220323 0 9.87 9.87 9.85 9.86 202300 9.86 down down correct
EJFAU.US EJF Acquisition Corp 20220323 0 10.12 10.12 10.12 10.12 0 10.12
EJFAW.US EJF Acquisition Corp 20220323 0 0.9001 0.9003 0.8347 0.875 10052 0.875 down down correct
EJH.US E 20220323 0 0.86 0.889 0.811 0.85 2690600 0.85 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220323 0 2.9 2.93 2.85 2.89 37300 2.89 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220323 0 3.51 3.79 3.5 3.79 24400 3.79 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220323 0 2.63 2.77 2.46 2.52 61200 2.52 down down correct
ELMS.US Forum Merger III Corp 20220323 0 1.35 1.41 1.276 1.34 991500 1.34 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220323 0 0.1801 0.2799 0.1801 0.2403 49900 0.2403 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220323 0 0.46 0.48 0.4482 0.4645 181299 0.4645 up up correct
ELSE.US Electro 20220323 0 5.15 5.52 5.14 5.14 8700 5.14 down down correct
ELTK.US Eltek Ltd 20220323 0 4.33 4.69 4.14 4.21 116400 4.21 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20220323 0 9.08 9.55 8.73 9.25 36600 9.25 up up correct
ELYS.US Elys Game Technology Corp 20220323 0 2.47 2.48 2.36 2.41 290100 2.41 down down correct
EM.US Smart Share Global Limited 20220323 0 1.3 1.33 1.21 1.25 171687 1.25 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220323 0 5.28 5.55 5.12 5.4 585200 5.4 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220323 0 0.8 1.07 0.8 0.9218 42189 0.9218 up up correct
EMCF.US Emclaire Financial Corp 20220323 0 27.44 29.31 27.39 29 10100 29 up up correct
EMKR.US EMCORE Corporation 20220323 0 3.76 3.76 3.61 3.66 466100 3.66 down down correct
EML.US The Eastern Company 20220323 0 23.64 23.9 23.45 23.45 15400 23.45 down down correct
ENCPU.US Energem Corp Unit 20220323 0 10.25 10.25 10.25 10.25 200 10.25
ENDP.US Endo International plc 20220323 0 2.39 2.49 2.37 2.38 2085100 2.38 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220323 0 10.03 10.03 10.03 10.03 100 10.03
ENG.US ENGlobal Corporation 20220323 0 1.48 1.6 1.44 1.5 366500 1.5 up up correct
ENJY.US Enjoy Technology Inc 20220323 0 3.94 3.985 3.57 3.75 98400 3.75 down down correct
ENJYW.US Enjoy Technology Inc 20220323 0 0.24 0.24 0.24 0.24 7500 0.24
ENLV.US Enlivex Therapeutics Ltd 20220323 0 5.54 5.54 5.35 5.39 35500 5.39 down down correct
ENOB.US Enochian Biosciences Inc 20220323 0 7.94 8.065 7.05 7.14 166300 7.14 down down correct
ENPH.US Enphase Energy Inc 20220323 0 184.89 197.92 184.14 190.19 1908100 190.19 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220323 0 1.21 1.24 1.17 1.18 312900 1.18 down down correct
ENSG.US The Ensign Group Inc 20220323 0 87.11 87.11 84.48 85.13 170500 85.13 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220323 0 67.44 68.84 66.36 66.46 130300 66.46 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220323 0 10.0855 10.0855 10.08 10.08 1200 10.08 down down correct
ENTG.US Entegris Inc 20220323 0 133.78 136.32 132.18 132.31 934700 132.31 down down correct
ENTX.US Entera Bio Ltd 20220323 0 2.55 2.63 2.475 2.63 29800 2.63 up up correct
ENVB.US Enveric Biosciences Inc 20220323 0 0.31 0.4 0.307 0.387 5810500 0.387 up up correct
ENVX.US Enovix Corporation 20220323 0 15.02 15.02 13.98 14.25 1067900 14.25 down down correct
EOLS.US Evolus Inc 20220323 0 11.65 11.83 11.38 11.55 190000 11.55 down down correct
EOSE.US Eos Energy Enterprises Inc 20220323 0 4.67 4.96 4.28 4.34 2692800 4.34 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220323 0 1.05 1.365 1.05 1.23 43900 1.23 up up correct
EPAY.US Bottomline Technologies (de) Inc 20220323 0 56.65 56.72 56.63 56.68 653900 56.68 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220323 0 9.79 9.8 9.79 9.8 4500 9.8 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20220323 0 9.82 9.896 9.82 9.896 5700 9.896 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220323 0 0.33 0.3443 0.33 0.3443 13510 0.3443 up up correct
EPIX.US ESSA Pharma Inc 20220323 0 6.24 6.633 6.17 6.29 507300 6.29 up up correct
EPSN.US Epsilon Energy Ltd 20220323 0 5.6 5.73 5.38 5.42 67100 5.42 down down correct
EPZM.US Epizyme Inc 20220323 0 1.25 1.25 1.16 1.17 5098800 1.17 down down correct
EQ.US Equillium Inc 20220323 0 3.32 3.38 3.28 3.3 25500 3.3 down down correct
EQBK.US Equity Bancshares Inc 20220323 0 31.64 32.14 31.22 31.39 36800 31.39 down down correct
EQIX.US Equinix Inc. (REIT) 20220323 0 715.86 718.23 701.97 707.82 264800 707.82 down down correct
EQOS.US Diginex Limited 20220323 0 2.51 2.51 2.28 2.33 477400 2.33 down down correct
ERAS.US Erasca Inc. Common Stock 20220323 0 9.62 9.62 8.83 8.97 704600 8.97 down down correct
ERES.US East Resources Acquisition Company 20220323 0 9.9 9.92 9.9 9.91 35200 9.91 up up correct
ERESU.US East Resources Acquisition Company 20220323 0 10 10 10 10 9800 10
ERESW.US East Resources Acquisition Company 20220323 0 0.2199 0.2199 0.2047 0.2198 5100 0.2198 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220323 0 9.03 9.07 8.99 9.01 7138000 9.01 down down correct
ERIE.US Erie Indemnity Company 20220323 0 180.33 181.77 177.88 177.91 80500 177.91 down down correct
ERII.US Energy Recovery Inc 20220323 0 20.05 20.2 19.75 19.77 175100 19.77 down down correct
ERYP.US ERYTECH Pharma S.A 20220323 0 1.81 1.837 1.72 1.78 7300 1.78 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20220323 0 10.07 10.07 10.07 10.07 0 10.07
ESBK.US Elmira Savings Bank 20220323 0 22.92 22.93 22.91 22.93 4100 22.93 up up correct
ESCA.US Escalade Incorporated 20220323 0 13.82 13.95 13.73 13.78 36900 13.78 down down correct
ESEA.US Euroseas Ltd 20220323 0 31.28 32.2 30.6 30.79 69900 30.79 down down correct
ESGR.US Enstar Group Limited 20220323 0 260.15 261.32 258.86 260.37 34800 260.37 up down incorrect
ESGRO.US Enstar Group Limited 20220323 0 25.96 26.05 25.75 25.75 3700 25.75 down down correct
ESGRP.US Enstar Group Limited 20220323 0 26.39 26.42 26.2 26.31 14700 26.31 down down correct
ESLT.US Elbit Systems Ltd 20220323 0 228.12 229.03 224.49 228.28 28000 228.28 up down incorrect
ESPR.US Esperion Therapeutics Inc 20220323 0 5.5 5.66 5.2 5.23 1208800 5.23 down down correct
ESQ.US Esquire Financial Holdings Inc 20220323 0 32.554 33.125 32.53 32.8 7600 32.8 up up correct
ESSA.US ESSA Bancorp Inc 20220323 0 17.78 18 17.78 18 1200 18 up up correct
ESSC.US East Stone Acquisition Corporation 20220323 0 10.32 10.33 10.29 10.29 81800 10.29 down down correct
ESSCU.US East Stone Acquisition Corporation 20220323 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220323 0 0.2025 0.2025 0.2025 0.2025 302 0.2025
ESTA.US Establishment Labs Holdings Inc 20220323 0 64.85 67.94 63.97 64.08 181300 64.08 down up incorrect
ET.US PE 20220323 0 24.62 24.62 24.43 24.6 24371 24.6 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220323 0 9.89 9.91 9.89 9.9 8600 9.9 up down incorrect
ETACU.US E.Merge Technology Acquisition Corp 20220323 0 9.95 9.95 9.95 9.95 0 9.95
ETACW.US E.Merge Technology Acquisition Corp 20220323 0 0.14 0.1798 0.14 0.1791 226314 0.1791 up up correct
ETNB.US 89bio Inc 20220323 0 4.13 4.24 3.82 3.94 88500 3.94 down down correct
ETON.US Eton Pharmaceuticals Inc 20220323 0 4.3 4.31 4.16 4.31 31300 4.31 up up correct
ETSY.US Etsy Inc 20220323 0 145 149.21 141.44 142.47 2502900 142.47 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220323 0 1.91 1.94 1.88 1.89 35600 1.89 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220323 0 9.83 9.83 9.82 9.82 1800 9.82 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220323 0 9.945 9.945 9.945 9.945 0 9.945
EVBG.US Everbridge Inc 20220323 0 43.5 45.08 42.44 44.45 712600 44.45 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220323 0 12.85 12.96 12.11 12.3 388100 12.3 down down correct
EVER.US EverQuote Inc 20220323 0 15.12 15.47 14.64 15.02 141900 15.02 down down correct
EVFM.US Evofem Biosciences Inc 20220323 0 0.405 0.41 0.39 0.399 2143800 0.399 down up incorrect
EVGN.US Evogene Ltd 20220323 0 1.35 1.4 1.31 1.34 180400 1.34 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220323 0 11.4 12.09 11.17 11.99 7558200 11.99 up up correct
EVGOW.US EVgo Equity Warrants 20220323 0 3.25 3.45 3.03 3.42 64600 3.42 up up correct
EVK.US Ever 20220323 0 1.8 1.82 1.61 1.79 44200 1.79 down down correct
EVLO.US Evelo Biosciences Inc 20220323 0 3.19 3.44 3.19 3.27 368700 3.27 up up correct
EVLV.US Newhold Investment Corp 20220323 0 1.91 1.96 1.84 1.93 761600 1.93 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220323 0 0.25 0.2652 0.2337 0.2652 9472 0.2652 up up correct
EVOJ.US Evo Acquisition Corp 20220323 0 9.79 9.79 9.775 9.775 200 9.775 down down correct
EVOJU.US Evo Acquisition Corp 20220323 0 9.84 9.84 9.84 9.84 0 9.84
EVOJW.US Evo Acquisition Corp 20220323 0 0.2271 0.249 0.2 0.2 1000 0.2 down down correct
EVOK.US Evoke Pharma Inc 20220323 0 0.516 0.528 0.5 0.517 24800 0.517 up up correct
EVOL.US Evolving Systems Inc 20220323 0 1.87 1.92 1.86 1.89 18300 1.89 up up correct
EVOP.US EVO Payments Inc 20220323 0 23.59 23.75 23.05 23.17 154200 23.17 down up incorrect
EWBC.US East West Bancorp Inc 20220323 0 82.88 83.85 80.48 80.56 1232800 80.56 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220323 0 30.25 31.19 29.39 29.85 552400 29.85 down down correct
EWTX.US Edgewise Therapeutics Inc 20220323 0 10.59 10.59 9.8 9.84 233853 9.84 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220323 0 15.84 16.53 15.02 15.2 232500 15.2 down up incorrect
EXAS.US Exact Sciences Corporation 20220323 0 67.21 69.65 65.81 66.02 1555000 66.02 down down correct
EXC.US Exelon Corporation 20220323 0 43.62 44.01 43.05 43.7 7221300 43.7 up up correct
EXEL.US Exelixis Inc 20220323 0 21.62 21.93 21.28 21.3 1364400 21.3 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220323 0 19.36 19.77 18.48 18.72 281300 18.72 down down correct
EXLS.US ExlService Holdings Inc 20220323 0 138.79 139.45 137.51 137.79 122100 137.79 down down correct
EXPD.US Expeditors International of Washington Inc 20220323 0 106.5 106.53 102.28 102.37 1159700 102.37 down down correct
EXPE.US Expedia Group Inc 20220323 0 189.83 191.64 186.64 186.94 3265643 186.94 down down correct
EXPI.US eXp World Holdings Inc 20220323 0 24.345 25.575 23.9 24 1248700 24 down down correct
EXPO.US Exponent Inc 20220323 0 100.98 101.32 99.61 100.05 164700 100.05 down up incorrect
EXTR.US Extreme Networks Inc 20220323 0 12.27 12.44 12.05 12.05 1360300 12.05 down down correct
EYE.US National Vision Holdings Inc 20220323 0 43.02 43.29 42.4 43 399300 43 down up incorrect
EYEN.US Eyenovia Inc 20220323 0 2.79 2.86 2.72 2.8 40600 2.8 up up correct
EYES.US Second Sight Medical Products Inc 20220323 0 1.51 1.51 1.43 1.435 139600 1.435 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220323 0 0.3149 0.34 0.2991 0.3399 0 0.3399 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20220323 0 12.94 13.37 12.91 12.95 94300 12.95 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220323 0 1.16 1.16 1.11 1.14 135400 1.14 down down correct
EZGO.US EZGO Technologies Ltd 20220323 0 1.37 1.37 1.27 1.3 178900 1.3 down down correct
EZPW.US EZCORP Inc 20220323 0 6.12 6.13 6.01 6.02 127400 6.02 down down correct
FA.US First Advantage Corporation Common Stock 20220323 0 18.58 19 18.09 18.9 1122200 18.9 up up correct
FAMI.US Farmmi Inc 20220323 0 0.17 0.17 0.16 0.16 32887400 0.16 down down correct
FANG.US Diamondback Energy Inc 20220323 0 140.22 142.85 138.25 142.64 2748800 142.64 up up correct
FANH.US Fanhua Inc 20220323 0 7.45 7.56 7.06 7.09 17600 7.09 down down correct
FARM.US Farmer Bros. Co 20220323 0 7.25 7.29 7 7.03 60600 7.03 down down correct
FARO.US FARO Technologies Inc 20220323 0 54.29 54.29 52.72 52.95 41600 52.95 down up incorrect
FAST.US Fastenal Company 20220323 0 57.62 57.72 56.79 57.07 3258000 57.07 down down correct
FAT.US FAT Brands Inc 20220323 0 7.71 7.82 7.65 7.66 16900 7.66 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220323 0 7.65 8.186 7.52 7.855 1400 7.855 up down incorrect
FATBP.US FAT Brands Inc 20220323 0 13.33 13.75 13.19 13.4 16100 13.4 up up correct
FATBW.US FAT Brands Inc 20220323 0 4.43 4.7501 4.25 4.5 0 4.5 up up correct
FATE.US Fate Therapeutics Inc 20220323 0 37.35 38.18 36.17 36.95 1099600 36.95 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20220323 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220323 0 213.33 216.8 212.16 213.46 23717300 213.46 up up correct
FBIO.US Fortress Biotech Inc 20220323 0 1.51 1.51 1.35 1.39 559500 1.39 down down correct
FBIOP.US Fortress Biotech Inc 20220323 0 21.6 21.819 21.35 21.579 9200 21.579 down down correct
FBIZ.US First Business Financial Services Inc 20220323 0 32.91 32.91 32.14 32.8 16500 32.8 down down correct
FBMS.US The First Bancshares Inc 20220323 0 34.85 34.85 33.76 33.94 42300 33.94 down down correct
FBNC.US First Bancorp 20220323 0 43.82 43.82 42.21 42.23 101500 42.23 down down correct
FBRT.US PE 20220323 0 23.78 23.9 23.71 23.78 20597 23.78
FBRX.US Forte Biosciences Inc 20220323 0 1.46 1.54 1.46 1.51 233100 1.51 up up correct
FCAP.US First Capital Inc 20220323 0 38.83 39.45 38.83 39.45 600 39.45 up down incorrect
FCBC.US First Community Bankshares Inc 20220323 0 28.94 28.94 28.06 28.11 25000 28.11 down down correct
FCCO.US First Community Corporation 20220323 0 21.22 21.47 21.14 21.14 2500 21.14 down down correct
FCEL.US FuelCell Energy Inc 20220323 0 6.81 7.04 6.55 6.57 25186100 6.57 down up incorrect
FCFS.US FirstCash Inc 20220323 0 68.81 69.52 68.17 68.9 490700 68.9 up up correct
FCNCA.US First Citizens BancShares Inc 20220323 0 732.34 732.34 712.16 717.18 101500 717.18 down up incorrect
FCNCP.US First Citizens BancShares Inc 20220323 0 24.4 24.59 24.2 24.35 7100 24.35 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20220323 0 4.35 4.41 4.3 4.33 15800 4.33 down down correct
FCREX.US FCREX 20220323 0 12.9 12.9 12.9 12.9 0 12.9
FCRIX.US FCRIX 20220323 0 12.94 12.94 12.94 12.94 0 12.94
FCRUX.US FCRUX 20220323 0 12.86 12.86 12.86 12.86 0 12.86
FCUV.US Focus Universal Inc. Common Stock 20220323 0 13.53 13.53 12.72 13.2 37500 13.2 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20220323 0 47.6 47.6 47.6 47.6 2200 47.6
FDMT.US 4D Molecular Therapeutics Inc 20220323 0 16.14 16.66 15.736 15.86 82600 15.86 down down correct
FDUS.US Fidus Investment Corporation 20220323 0 19.6 19.88 19.6 19.8 110400 19.8 up up correct
FECAX.US FECAX 20220323 0 25.8 25.8 25.8 25.8 0 25.8
FEIM.US Frequency Electronics Inc 20220323 0 8.73 8.99 8.64 8.81 2400 8.81 up up correct
FELE.US Franklin Electric Co. Inc 20220323 0 84.76 84.76 83.09 83.32 92500 83.32 down down correct
FEMY.US Femasys Inc. Common Stock 20220323 0 2.08 2.38 2.02 2.35 1527100 2.35 up up correct
FENC.US Fennec Pharmaceuticals Inc 20220323 0 6.12 6.37 5.91 6.08 37700 6.08 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220323 0 10.16 10.16 10.16 10.16 6 10.16
FFBC.US First Financial Bancorp 20220323 0 24.14 24.37 23.3 23.34 332100 23.34 down down correct
FFBW.US FFBW Inc 20220323 0 12.15 12.21 11.96 12.01 395700 12.01 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220323 0 6.85 7.35 6.81 7.35 4100 7.35 up up correct
FFIC.US Flushing Financial Corporation 20220323 0 23.18 23.44 22.79 22.8 97500 22.8 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220323 0 5.52 5.76 5.3 5.4 1567200 5.4 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20220323 0 1.02 1.11 0.9802 1.02 41711 1.02
FFIN.US First Financial Bankshares Inc 20220323 0 45.41 45.46 44.3 44.37 338200 44.37 down down correct
FFIV.US F5 Networks Inc 20220323 0 208.12 209.15 204.69 204.74 430500 204.74 down down correct
FFNW.US First Financial Northwest Inc 20220323 0 16.93 17.22 16.87 16.87 3200 16.87 down down correct
FFWM.US First Foundation Inc 20220323 0 25.24 25.24 23.9 23.94 465900 23.94 down down correct
FGBI.US First Guaranty Bancshares Inc 20220323 0 23.46 24.01 22.371 23.79 10500 23.79 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220323 0 25.75 26 25.75 26 8300 26 up up correct
FGEN.US FibroGen Inc 20220323 0 13.24 13.35 12.83 12.88 538100 12.88 down down correct
FGF.US FG Financial Group Inc 20220323 0 3.12 3.14 2.92 2.92 13700 2.92 down down correct
FGFPP.US FG Financial Group Inc 20220323 0 22.25 22.25 22.25 22.25 95 22.25
FHB.US First Hawaiian Inc 20220323 0 28.93 28.99 27.925 27.96 566300 27.96 down down correct
FHLTU.US Future Health Esg Corp Unit 20220323 0 10.111 10.111 10.111 10.111 100 10.111
FHN.US PF 20220323 0 22.2 22.215 22.04 22.04 26899 21.7463 down down correct
FHTX.US Foghorn Therapeutics Inc 20220323 0 14.22 16 14.22 15.27 291700 15.27 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20220323 0 10.02 10.02 10.02 10.02 0 10.02
FIBK.US First Interstate BancSystem Inc 20220323 0 38.69 38.69 37.51 37.64 770700 37.64 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220323 0 9.69 9.69 9.69 9.69 0 9.69
FICVU.US Frontier Investment Corp Units 20220323 0 9.76 9.76 9.76 9.76 0 9.76
FINM.US Marlin Technology Corporation 20220323 0 9.79 9.79 9.79 9.79 1 9.79
FINMU.US Marlin Technology Corporation 20220323 0 9.85 9.885 9.85 9.87 14600 9.87 up up correct
FINMW.US Marlin Technology Corporation 20220323 0 0.18 0.2861 0.16 0.2289 55922 0.2289 up up correct
FINW.US FinWise Bancorp Common Stock 20220323 0 17.65 17.653 17.32 17.46 19500 17.46 down down correct
FISI.US Financial Institutions Inc 20220323 0 31.91 32.01 31.05 31.14 36700 31.14 down up incorrect
FISV.US Fiserv Inc 20220323 0 100.26 100.31 98.6 98.78 2356900 98.78 down up incorrect
FITB.US Fifth Third Bancorp 20220323 0 46.9 47.11 45.48 45.68 5929500 45.68 down down correct
FITBI.US Fifth Third Bancorp 20220323 0 26.06 26.18 26.01 26.14 27500 25.7237 up up correct
FITBO.US Fifth Third Bancorp 20220323 0 24.13 24.21 23.9 23.9 16600 23.5856 down down correct
FITBP.US Fifth Third Bancorp 20220323 0 25.65 25.84 25.65 25.78 3200 25.4043 up up correct
FIVE.US Five Below Inc 20220323 0 164.49 167.35 162.19 163.04 660300 163.04 down down correct
FIVN.US Five9 Inc 20220323 0 106.37 111 103.24 107.48 1286700 107.48 up up correct
FIXX.US Homology Medicines Inc 20220323 0 3.46 3.47 3.25 3.26 257400 3.26 down down correct
FIZZ.US National Beverage Corp 20220323 0 43.22 43.28 41.73 42.5 126100 42.5 down down correct
FKWL.US Franklin Wireless Corp 20220323 0 4.14 4.14 4.03 4.09 25700 4.09 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220323 0 9.81 9.81 9.78 9.81 195600 9.81
FLACU.US Frazier Lifesciences Acquisition Corporation 20220323 0 9.87 9.87 9.85 9.86 157800 9.86 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20220323 0 0.18 0.18 0.18 0.18 49500 0.18
FLDM.US Fluidigm Corporation 20220323 0 3.9 3.97 3.74 3.92 650500 3.92 up up correct
FLEX.US Flex Ltd 20220323 0 17.11 17.45 16.99 17 4646000 17 down down correct
FLGC.US Flora Growth Corp 20220323 0 1.93 1.94 1.84 1.87 410900 1.87 down down correct
FLGT.US Fulgent Genetics Inc 20220323 0 62.19 63.03 60.866 61.39 469100 61.39 down down correct
FLIC.US The First of Long Island Corporation 20220323 0 20.32 20.34 19.85 19.88 43800 19.88 down up incorrect
FLL.US Full House Resorts Inc 20220323 0 10.14 10.37 9.91 9.97 113900 9.97 down down correct
FLMN.US Falcon Minerals Corporation 20220323 0 6.5 6.81 6.49 6.72 1068900 6.72 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220323 0 0.2603 0.36 0.2603 0.3402 23221 0.3402 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220323 0 13.89 13.94 13.08 13.58 902200 13.58 down down correct
FLNT.US Fluent Inc 20220323 0 2.14 2.2 2.03 2.07 254500 2.07 down down correct
FLUX.US Flux Power Holdings Inc 20220323 0 2.65 2.73 2.59 2.71 74730 2.71 up up correct
FLWS.US 1 20220323 0 13.93 14.04 13.33 13.44 478100 13.44 down down correct
FLXS.US Flexsteel Industries Inc 20220323 0 21.18 21.35 20.19 20.26 34500 20.26 down up incorrect
FLYW.US Flywire Corporation 20220323 0 26.99 28.11 26.64 27.03 290100 27.03 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220323 0 36.3 36.34 35.5 36.17 16500 36.17 down down correct
FMBH.US First Mid Bancshares Inc 20220323 0 40.7 40.8 39.67 39.84 24300 39.84 down down correct
FMIV.US Forum Merger IV Corporation 20220323 0 9.73 9.74 9.72 9.74 663600 9.74 up up correct
FMIVU.US Forum Merger IV Corporation 20220323 0 9.84 9.84 9.84 9.84 0 9.84
FMIVW.US Forum Merger IV Corporation 20220323 0 0.3201 0.3201 0.32 0.3201 4000 0.3201
FMNB.US Farmers National Banc Corp 20220323 0 17.36 17.39 17.01 17.02 47100 17.02 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220323 0 9.69 9.78 9.23 9.36 276600 9.36 down down correct
FNCB.US FNCB Bancorp Inc 20220323 0 9.99 10.15 9.97 10.13 11800 10.13 up up correct
FNCH.US Finch Therapeutics Group Inc 20220323 0 5.11 5.81 5.11 5.39 44100 5.39 up up correct
FNHC.US FedNat Holding Company 20220323 0 1.35 1.38 1.3 1.32 58100 1.32 down down correct
FNKO.US Funko Inc 20220323 0 17.8 17.83 17.26 17.41 267600 17.41 down up incorrect
FNLC.US The First Bancorp Inc 20220323 0 30.2 30.31 30 30 13000 30 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220323 0 10.05 10.0501 10.05 10.0501 6362 10.0501 up up correct
FNWB.US First Northwest Bancorp 20220323 0 22.722 23.2 22.665 22.8 5000 22.8 up up correct
FNWD.US Finward Bancorp Common Stock 20220323 0 46.88 48 46.88 48 13000 47.69 up up correct
FOCS.US Focus Financial Partners Inc 20220323 0 46.67 46.78 45.9 46.16 282500 46.16 down down correct
FOLD.US Amicus Therapeutics Inc 20220323 0 9.61 9.72 9.2 9.21 2062100 9.21 down down correct
FONR.US FONAR Corporation 20220323 0 19.07 19.22 18.84 19 17400 19 down down correct
FORA.US Forian Inc 20220323 0 6.31 6.62 6.07 6.36 61800 6.36 up down incorrect
FORD.US Forward Industries Inc 20220323 0 1.58 1.62 1.55 1.61 50900 1.61 up up correct
FORM.US FormFactor Inc 20220323 0 41.31 42.23 40.74 41.25 244300 41.25 down down correct
FORR.US Forrester Research Inc 20220323 0 52.62 52.92 51.91 52.2 31700 52.2 down down correct
FORTY.US Formula Systems (1985) Ltd 20220323 0 101.6 104.79 101.6 104.79 600 104.79 up up correct
FOSL.US Fossil Group Inc 20220323 0 10.49 10.5 10.06 10.09 755100 10.09 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220323 0 24.5 24.725 24.32 24.725 2700 24.725 up up correct
FOUNU.US Founder SPAC Units 20220323 0 10.19 10.19 10.17 10.19 42000 10.19
FOX.US Fox Corporation 20220323 0 37.6 37.84 37.18 37.18 593000 37.18 down down correct
FOXA.US Fox Corporation 20220323 0 40.79 41.24 40.465 40.56 2540400 40.56 down down correct
FOXF.US Fox Factory Holding Corp 20220323 0 104.48 104.52 96.9 98 429400 98 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220323 0 10.05 10.05 10.05 10.05 500 10.05
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220323 0 10.11 10.11 10.11 10.11 0 10.11
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220323 0 0.065 0.065 0.065 0.065 2200 0.065
FPAY.US FlexShopper Inc 20220323 0 1.77 1.8 1.66 1.66 21200 1.66 down down correct
FRAF.US Franklin Financial Services Corporation 20220323 0 34.6 34.99 34.49 34.49 4000 34.49 down down correct
FRBA.US First Bank 20220323 0 14.26 14.32 14.06 14.11 52200 14.11 down down correct
FRBK.US Republic First Bancorp Inc 20220323 0 5.29 5.38 5.25 5.34 156000 5.34 up up correct
FREE.US Whole Earth Brands Inc 20220323 0 7.15 7.29 7 7.22 423400 7.22 up down incorrect
FREEW.US FREEW 20220323 0 0.5 0.5099 0.5 0.5099 3007 0.5099 up up correct
FREQ.US Frequency Therapeutics Inc 20220323 0 2.46 2.74 2.46 2.56 256600 2.56 up up correct
FRG.US Franchise Group Inc 20220323 0 43.4 43.4 41.89 42.07 210000 42.07 down down correct
FRGAP.US Franchise Group Inc 20220323 0 25.82 25.82 25.73 25.737 1700 25.737 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220323 0 8.69 8.73 8.45 8.5 73800 8.5 down down correct
FRHC.US Freedom Holding Corp 20220323 0 61.01 61.32 59.98 60.3 370500 60.3 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220323 0 10.14 10.14 10.12 10.14 14500 10.14
FRLN.US Freeline Therapeutics Holdings plc 20220323 0 1.08 1.13 1.08 1.1 86300 1.1 up down incorrect
FRME.US First Merchants Corporation 20220323 0 42.68 42.98 41.86 41.9 198300 41.9 down down correct
FROG.US JFrog Ltd 20220323 0 24.72 25.365 23.98 24.84 578400 24.84 up up correct
FRON.US Frontier Acquisition Corp 20220323 0 9.765 9.765 9.76 9.76 10000 9.76 down down correct
FRONU.US Frontier Acquisition Corp 20220323 0 9.9 9.9 9.9 9.9 0 9.9
FROPX.US FROPX 20220323 0 22.15 22.15 22.15 22.15 0 22.15
FRPH.US FRP Holdings Inc 20220323 0 58.91 59.35 57.65 57.65 6100 57.65 down down correct
FRPT.US Freshpet Inc 20220323 0 101.46 101.97 97.51 98.22 313100 98.22 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220323 0 9.74 9.74 9.725 9.73 242700 9.73 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20220323 0 9.86 9.86 9.86 9.86 0 9.86
FRSGW.US First Reserve Sustainable Growth Corp 20220323 0 0.2351 0.2704 0.2351 0.27 69406 0.27 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20220323 0 19.99 20.6 19.24 20.52 3797300 20.52 up up correct
FRST.US Primis Financial Corp 20220323 0 14.19 14.19 13.91 13.95 30000 13.95 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220323 0 1.19 1.22 1.16 1.18 328800 1.18 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20220323 0 9.75 9.75 9.75 9.75 0 9.75
FRWAW.US PWP Forward Acquisition Corp. I 20220323 0 0.2902 0.344 0.2902 0.344 308 0.344 up up correct
FSBC.US Five Star Bancorp 20220323 0 31.31 31.31 29.84 29.94 16900 29.94 down down correct
FSBW.US FS Bancorp Inc 20220323 0 30.96 31.06 30.76 30.83 11400 30.83 down down correct
FSEA.US First Seacoast Bancorp 20220323 0 10.27 10.27 10.27 10.27 300 10.27
FSFG.US First Savings Financial Group Inc 20220323 0 26.1 26.1 26 26.1 3000 26.1
FSLR.US First Solar Inc 20220323 0 79.12 79.79 77.61 77.99 1128300 77.99 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20220323 0 9.77 9.77 9.77 9.77 0 9.77
FSRXU.US FinServ Acquisition Corp. II 20220323 0 9.83 9.83 9.83 9.83 0 9.83
FSSI.US Fortistar Sustainable Solutions Corp 20220323 0 9.78 9.785 9.78 9.785 800 9.785 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20220323 0 9.91 9.91 9.91 9.91 600 9.91
FSSIW.US Fortistar Sustainable Solutions Corp 20220323 0 0.32 0.3498 0.32 0.32 3519 0.32
FSTR.US L.B. Foster Company 20220323 0 15.6 16.06 15.6 16 23700 16 up up correct
FSTX.US F 20220323 0 3.81 4.145 3.75 4.02 127100 4.02 up up correct
FSV.US FirstService Corporation 20220323 0 143.26 144.75 141 144.49 73100 144.49 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220323 0 9.77 9.77 9.77 9.77 200 9.77
FTAAU.US FTAC Athena Acquisition Corp 20220323 0 9.84 9.84 9.832 9.832 700 9.832 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20220323 0 0.4999 0.4999 0.4623 0.4623 1042 0.4623 down down correct
FTAI.US PC 20220323 0 25.26 25.36 25.1 25.2425 20806 25.2425 down down correct
FTCI.US FTC Solar Inc 20220323 0 6.26 6.47 5.91 6.15 890700 6.15 down down correct
FTCV.US Fintech Acquisition Corp. V 20220323 0 9.871 9.905 9.86 9.9 60900 9.9 up up correct
FTCVU.US Fintech Acquisition Corp. V 20220323 0 10.195 10.195 10.195 10.195 46 10.195
FTCVW.US Fintech Acquisition Corp. V 20220323 0 0.85 0.992 0.85 0.98 26400 0.98 up up correct
FTDR.US Frontdoor Inc 20220323 0 29.3 29.44 28.74 28.78 834700 28.78 down down correct
FTEK.US Fuel Tech Inc 20220323 0 1.44 1.51 1.42 1.49 225100 1.49 up up correct
FTFT.US Future FinTech Group Inc 20220323 0 0.86 0.89 0.8 0.85 1028600 0.85 down down correct
FTHM.US Fathom Holdings Inc 20220323 0 11.56 12.32 11.38 11.68 46000 11.68 up up correct
FTNT.US Fortinet Inc 20220323 0 323.75 329.55 318.17 321.43 786300 321.43 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20220323 0 9.74 9.74 9.74 9.74 2200 9.74
FTPAU.US FTAC Parnassus Acquisition Corp 20220323 0 9.94 9.94 9.94 9.94 0 9.94
FTRP.US Field Trip Health Ltd. Common Shares 20220323 0 1.5 1.527 1.43 1.47 112600 1.47 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220323 0 9.8 9.8 9.8 9.8 0 9.8
FTVIU.US FinTech Acquisition Corp. VI Units 20220323 0 9.87 9.87 9.87 9.87 0 9.87
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220323 0 0.5001 0.5012 0.5 0.5012 7600 0.5012 up up correct
FULC.US Fulcrum Therapeutics Inc 20220323 0 18.36 18.89 17.69 18.45 554500 18.45 up up correct
FULT.US Fulton Financial Corporation 20220323 0 17.46 17.48 16.95 16.96 1021900 16.96 down up incorrect
FULTP.US Fulton Financial Corporation 20220323 0 22.66 22.79 22.6 22.775 16000 22.775 up up correct
FUNC.US First United Corporation 20220323 0 22.45 22.68 22.3 22.68 4500 22.68 up down incorrect
FUND.US Sprott Focus Trust Inc 20220323 0 8.95 9.01 8.92 8.98 47500 8.98 up up correct
FUSB.US First US Bancshares Inc 20220323 0 10.99 11.27 10.99 11.27 8300 11.27 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220323 0 7.6 7.6 7.5 7.6 837 7.6
FUTU.US Futu Holdings Limited 20220323 0 39.66 45.05 39.18 41.73 10469300 41.73 up up correct
FUV.US Arcimoto Inc 20220323 0 7.2 7.35 6.9 6.92 386100 6.92 down up incorrect
FVCB.US FVCBankcorp Inc 20220323 0 20.81 20.95 20.49 20.85 18700 20.85 up up correct
FVE.US Five Star Senior Living Inc 20220323 0 2.19 2.19 2.1 2.11 91313 2.11 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20220323 0 9.721 9.725 9.721 9.725 600 9.725 up up correct
FWBI.US First Wave BioPharma Inc 20220323 0 1.14 1.2 1.12 1.17 81700 1.17 up up correct
FWONA.US Formula One Group 20220323 0 58.98 60.42 58.72 60.03 138200 60.03 up down incorrect
FWONK.US Formula One Group 20220323 0 64.53 66.58 64.08 65.5 2600200 65.5 up up correct
FWRD.US Forward Air Corporation 20220323 0 103.66 103.96 98.84 99.46 132700 99.46 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220323 0 14.16 14.233 12.32 12.71 447900 12.71 down up incorrect
FXNC.US First National Corporation 20220323 0 20.92 20.92 20.92 20.92 107 20.92
FYBR.US Frontier Communications Parent Inc 20220323 0 27.03 27.6 26.91 27.36 498600 27.36 up down incorrect
GABC.US German American Bancorp Inc 20220323 0 40.6 40.71 39.53 39.72 37900 39.72 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220323 0 9.98 10.01 9.98 10 197800 10 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20220323 0 10.08 10.09 10.07 10.08 2300 10.08
GACQW.US Global Consumer Acquisition Corp. Warrant 20220323 0 0.248 0.248 0.244 0.248 3535 0.248
GAIA.US Gaia Inc 20220323 0 5.64 5.69 5.38 5.38 25500 5.38 down down correct
GAIN.US Gladstone Investment Corporation 20220323 0 16.11 16.16 15.94 16.02 93500 16.02 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220323 0 25.14 25.17 25.07 25.1 14400 25.1 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220323 0 25.1 25.19 25.1 25.1 2600 25.1
GALT.US Galectin Therapeutics Inc 20220323 0 1.81 1.83 1.71 1.8 98700 1.8 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220323 0 9.08 9.271 8.9 9 48300 9 down up incorrect
GAMC.US Golden Arrow Merger Corp 20220323 0 9.75 9.75 9.75 9.75 0 9.75
GAMCU.US Golden Arrow Merger Corp 20220323 0 9.8 9.8 9.8 9.8 2 9.8
GAME.US Engine Media Holdings Inc. Common Stock 20220323 0 1.9 1.9 1.76 1.86 120700 1.86 down up incorrect
GAN.US GAN Limited 20220323 0 4.5 4.92 4.25 4.81 3424650 4.81 up up correct
GANX.US Gain Therapeutics Inc 20220323 0 4.34 4.5 4.23 4.48 55000 4.48 up up correct
GASS.US StealthGas Inc 20220323 0 2.34 2.35 2.28 2.3 55900 2.3 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220323 0 9.86 9.86 9.84 9.84 2600 9.84 down down correct
GATEU.US Marblegate Acquisition Corp. Unit 20220323 0 9.85 9.85 9.85 9.85 0 9.85
GATEW.US Marblegate Acquisition Corp. Warrant 20220323 0 0.52 0.52 0.438 0.438 800 0.438 down down correct
GBCI.US Glacier Bancorp Inc 20220323 0 52.73 52.73 50.5 50.58 302900 50.58 down down correct
GBDC.US Golub Capital BDC Inc 20220323 0 15.19 15.21 15.03 15.05 559100 15.05 down down correct
GBIO.US Generation Bio Co 20220323 0 6.45 6.95 6.271 6.63 495900 6.63 up up correct
GBLI.US Global Indemnity Group LLC 20220323 0 26.38 26.38 26.38 26.38 700 26.38
GBNH.US Greenbrook TMS Inc 20220323 0 3.01 3.084 2.83 2.9 23900 2.9 down down correct
GBNY.US Generations Bancorp NY Inc 20220323 0 11.93 11.93 11.93 11.93 92 11.93
GBOX.US GreenBox POS 20220323 0 3.3 3.39 3.18 3.26 231500 3.26 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220323 0 10.04 10.04 10.04 10.04 1 10.04
GBRGR.US Goldenbridge Acquisition Limited 20220323 0 0.1431 0.1431 0.1431 0.1431 89 0.1431
GBRGU.US Goldenbridge Acquisition Limited 20220323 0 10.2538 10.2538 10.2538 10.2538 0 10.2538
GBRGW.US Goldenbridge Acquisition Limited 20220323 0 0.0798 0.0856 0.0798 0.085 1500 0.085 up up correct
GBS.US GBS Inc 20220323 0 0.9 0.99 0.86 0.963 1323000 0.963 up up correct
GBT.US Global Blood Therapeutics Inc 20220323 0 33.39 35.2 33.32 33.56 821300 33.56 up down incorrect
GCBC.US Greene County Bancorp Inc 20220323 0 50 50 48.76 49.4 17300 49.4 down down correct
GCMG.US GCM Grosvenor Inc 20220323 0 10.44 10.788 10.36 10.37 115100 10.37 down down correct
GCMGW.US GCM Grosvenor Inc 20220323 0 1.6 1.69 1.5 1.63 22766 1.63 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220323 0 28.34 28.34 28.34 28.34 0 28.34
GDEN.US Golden Entertainment Inc 20220323 0 58.01 58.37 56.87 57.75 242200 57.75 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20220323 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220323 0 17.55 18.4 17.405 17.99 1169000 17.99 up down incorrect
GDS.US GDS Holdings Limited 20220323 0 38.27 48.4 38.01 42.63 3959000 42.63 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220323 0 12.05 12.32 11.38 11.56 649200 11.56 down up incorrect
GECC.US Great Elm Capital Corporation 20220323 0 14.66 15.62 14.66 15.05 47100 15.05 up up correct
GECCM.US GECCM 20220323 0 25.01 25.01 25 25 610 25 down down correct
GECCN.US Great Elm Capital 20220323 0 25.1 25.1 24.96 24.97 3100 24.97 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220323 0 25.04 25.04 24.9 25 3600 25 down down correct
GEG.US Great Elm Group Inc 20220323 0 1.89 1.89 1.79 1.79 24400 1.79 down down correct
GENC.US Gencor Industries Inc 20220323 0 10.31 10.5 10.3 10.3 1800 10.3 down down correct
GENE.US Genetic Technologies Limited 20220323 0 2.04 2.07 2 2.06 72400 2.06 up up correct
GEOS.US Geospace Technologies Corporation 20220323 0 6.16 6.25 5.74 5.97 54500 5.97 down down correct
GERN.US Geron Corporation 20220323 0 1.24 1.25 1.2 1.2 878600 1.2 down down correct
GEVO.US Gevo Inc 20220323 0 4.71 4.91 4.4 4.53 11496200 4.53 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220323 0 1.13 1.17 1.07 1.13 3982100 1.13
GFAIW.US Guardforce AI Co. Limited Warrant 20220323 0 0.2615 0.2695 0.2415 0.2695 8073 0.2695 up up correct
GFED.US Guaranty Federal Bancshares Inc 20220323 0 32.17 32.18 31.85 31.93 3300 31.93 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220323 0 72.54 75.43 69.96 70.09 3641000 70.09 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220323 0 10.38 10.6 10.27 10.27 692300 10.27 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220323 0 10.07 10.07 10.07 10.07 300 10.07
GGGVU.US G3 VRM Acquisition Corp. Units 20220323 0 10.3 10.3 10.3 10.3 0 10.3
GGMC.US Glenfarne Merger Corp 20220323 0 9.76 9.76 9.76 9.76 8 9.76
GGMCU.US Glenfarne Merger Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
GGPI.US Gores Guggenheim Inc 20220323 0 11.29 11.75 11.145 11.52 2434100 11.52 up up correct
GGPIU.US Gores Guggenheim Inc 20220323 0 11.97 12.26 11.97 12.26 1000 12.26 up down incorrect
GGPIW.US Gores Guggenheim Inc 20220323 0 3.3093 3.6 3.25 3.46 172347 3.46 up down incorrect
GH.US Guardant Health Inc 20220323 0 60.36 60.75 57.8 58.81 1003300 58.81 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220323 0 9.75 9.75 9.75 9.75 72 9.75
GHACU.US Gaming & Hospitality Acquisition Corp 20220323 0 9.83 9.83 9.83 9.83 0 9.83
GHRS.US GH Research PLC Ordinary Shares 20220323 0 17.6 17.75 16.17 17.11 168400 17.11 down down correct
GHSI.US Guardion Health Sciences Inc 20220323 0 0.258 0.276 0.251 0.268 5185200 0.268 up down incorrect
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220323 0 9.82 9.82 9.82 9.82 0 9.82
GIACU.US Gesher I Acquisition Corp.Unit 20220323 0 9.87 9.87 9.87 9.87 0 9.87
GIFI.US Gulf Island Fabrication Inc 20220323 0 4.08 4.08 3.85 3.86 64200 3.86 down down correct
GIGM.US GigaMedia Limited 20220323 0 1.74 1.77 1.7 1.76 10200 1.76 up up correct
GIII.US G 20220323 0 29.58 29.62 28.36 28.36 466600 28.36 down down correct
GIIX.US Gores Holdings VIII Inc 20220323 0 9.94 9.94 9.94 9.94 1200 9.94
GIIXU.US Gores Holdings VIII Inc 20220323 0 10.15 10.15 10.15 10.15 100 10.15
GIIXW.US Gores Holdings VIII Inc 20220323 0 1.1939 1.22 1.1842 1.22 6307 1.22 up up correct
GILD.US Gilead Sciences Inc 20220323 0 60 60.3 58.8 58.85 9088900 58.85 down down correct
GILT.US Gilat Satellite Networks Ltd 20220323 0 8.33 8.41 8.22 8.27 176500 8.27 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20220323 0 6.91 7.1 6.89 6.901 5900 6.901 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20220323 0 29.76 29.76 29.76 29.76 0 29.76
GIW.US Giginternational1 Inc 20220323 0 9.994 9.994 9.994 9.994 0 9.994
GIWWU.US GigInternational1 Inc 20220323 0 10.099 10.099 10.099 10.099 0 10.099
GIWWW.US GigInternational1 Inc. Warrant 20220323 0 0.2499 0.2861 0.2282 0.2609 15700 0.2609 up up correct
GLAD.US Gladstone Capital Corporation 20220323 0 12.06 12.09 11.79 11.82 135000 11.82 down down correct
GLAQ.US Globis Acquisition Corp 20220323 0 10.23 10.25 10.23 10.25 18400 10.25 up up correct
GLAQU.US Globis Acquisition Corp 20220323 0 10.785 10.785 10.785 10.785 50 10.785
GLAQW.US Globis Acquisition Corp 20220323 0 0.5099 0.5099 0.5099 0.5099 270 0.5099
GLBE.US Global 20220323 0 35.32 36.7 33.5 35 948800 35 down down correct
GLBFX.US GL Beyond Income Fund 20220323 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220323 0 10 10 10 10 2000 10
GLBS.US Globus Maritime Limited 20220323 0 2.37 2.49 2.36 2.48 119100 2.48 up up correct
GLBZ.US Glen Burnie Bancorp 20220323 0 13.3 13.3 12.75 12.94 3800 12.94 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220323 0 14.62 14.7 14.28 14.29 136600 14.29 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220323 0 10.04 10.05 10.04 10.05 799 10.05 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220323 0 10.21 10.45 10.16 10.45 800 10.45 up up correct
GLEEW.US Gladstone Acquisition Corp. Warrant 20220323 0 0.3301 0.3301 0.33 0.33 450 0.33 down down correct
GLG.US TD Holdings Inc 20220323 0 0.28 0.28 0.24 0.26 6188100 0.26 down down correct
GLHA.US Glass Houses Acquisition Corp 20220323 0 9.75 9.75 9.74 9.75 15300 9.75
GLHAU.US Glass Houses Acquisition Corp 20220323 0 9.9 9.9 9.9 9.9 0 9.9
GLHAW.US Glass Houses Acquisition Corp 20220323 0 0.33 0.3499 0.3099 0.31 3900 0.31 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20220323 0 1.46 1.57 1.35 1.46 43700 1.46
GLNG.US Golar LNG Limited 20220323 0 21.08 21.59 20.9 21.52 1186400 21.52 up up correct
GLPG.US Galapagos NV 20220323 0 62.63 63.76 62.32 63.39 262300 63.39 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20220323 0 44.92 44.97 43.645 44.31 1768100 44.31 down down correct
GLRE.US Greenlight Capital Re Ltd 20220323 0 7.12 7.22 7.02 7.13 109800 7.13 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220323 0 29.44 29.44 29.44 29.44 0 29.44
GLSI.US Greenwich LifeSciences Inc 20220323 0 21.84 22.6 21.21 21.75 24700 21.75 down down correct
GLSPT.US Global SPAC Partners Co 20220323 0 10.095 10.1 10.095 10.1 8800 10.1 up up correct
GLSPU.US Global SPAC Partners Co 20220323 0 10.17 10.17 10.17 10.17 0 10.17
GLSPW.US Global SPAC Partners Co 20220323 0 0.2199 0.2463 0.215 0.232 12555 0.232 up up correct
GLTO.US Galecto Inc 20220323 0 2.21 2.45 2.16 2.34 214600 2.34 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220323 0 11.75 12.11 11.29 11.5 174800 11.5 down down correct
GLYC.US GlycoMimetics Inc 20220323 0 1.24 1.3 1.22 1.24 75800 1.24
GMBL.US Esports Entertainment Group Inc 20220323 0 0.814 0.825 0.8 0.808 638700 0.808 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220323 0 5.35 6.5 5.35 6.5 800 6.5 up up correct
GMBLW.US Esports Entertainment Group Inc 20220323 0 0.5 0.5 0.4781 0.484 4838 0.484 down down correct
GMBT.US Queen's Gambit Growth Capital 20220323 0 9.955 9.959 9.93 9.93 804500 9.93 down down correct
GMBTU.US Queen's Gambit Growth Capital 20220323 0 10.11 10.11 9.87 9.87 2300 9.87 down up incorrect
GMBTW.US Queen's Gambit Growth Capital 20220323 0 0.52 0.57 0.511 0.57 6416 0.57 up up correct
GMDA.US Gamida Cell Ltd 20220323 0 4.33 4.55 4.25 4.37 215600 4.37 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220323 0 28.99 28.99 28.99 28.99 0 28.99
GMTX.US Gemini Therapeutics Inc 20220323 0 1.44 1.47 1.42 1.44 134100 1.44
GMVD.US G Medical Innovations Holdings Ltd 20220323 0 1.66 1.77 1.66 1.69 310600 1.69 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220323 0 0.51 0.51 0.379 0.379 1306 0.379 down down correct
GNAC.US Group Nine Acquisition Corp 20220323 0 9.78 9.78 9.78 9.78 2 9.78
GNACU.US Group Nine Acquisition Corp 20220323 0 9.87 9.87 9.87 9.87 2 9.87
GNCA.US Genocea Biosciences Inc 20220323 0 1.34 1.36 1.28 1.34 220300 1.34
GNFT.US Genfit SA 20220323 0 3.86 3.96 3.686 3.81 44500 3.81 down down correct
GNLN.US Greenlane Holdings Inc 20220323 0 0.52 0.55 0.518 0.53 1010000 0.53 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20220323 0 7 7.23 6.86 6.91 600600 6.91 down up incorrect
GNPX.US Genprex Inc 20220323 0 2.36 2.407 2.225 2.29 505800 2.29 down down correct
GNSS.US Genasys Inc 20220323 0 2.89 2.93 2.77 2.85 11900 2.85 down down correct
GNTX.US Gentex Corporation 20220323 0 29.06 29.41 28.37 28.48 1747400 28.48 down down correct
GNTY.US Guaranty Bancshares Inc 20220323 0 36.04 36.316 35.325 35.57 15700 35.3524 down up incorrect
GNUS.US Genius Brands International Inc 20220323 0 0.9 1.08 0.891 1.06 6802100 1.06 up down incorrect
GO.US Grocery Outlet Holding Corp 20220323 0 32.01 32.9 32 32.5 819700 32.5 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220323 0 9.7 9.7 9.7 9.7 0 9.7
GOCO.US GoHealth Inc 20220323 0 1.56 1.59 1.46 1.48 1766100 1.48 down down correct
GOEV.US Canoo Inc 20220323 0 5.87 5.971 5.7 5.78 1767500 5.78 down down correct
GOEVW.US Canoo Holdings Ltd 20220323 0 1.14 1.17 1.09 1.12 70596 1.12 down down correct
GOGL.US Golden Ocean Group Limited 20220323 0 11.76 12.34 11.75 12.18 4177500 12.18 up up correct
GOGN.US UN 20220323 0 10.14 10.14 10.14 10.14 100 10.14
GOGO.US Gogo Inc 20220323 0 18.15 18.62 17.96 18.45 1197100 18.45 up up correct
GOOD.US Gladstone Commercial Corporation 20220323 0 21.48 21.69 21.3 21.56 235000 21.56 up up correct
GOODN.US Gladstone Commercial Corporation 20220323 0 25.47 25.47 25.12 25.35 6200 25.35 down down correct
GOOG.US Alphabet Inc 20220323 0 2782.77 2800.5 2763.3301 2770.0701 1265100 2770.0701 down down correct
GOOGL.US Alphabet Inc 20220323 0 2774.05 2791.77 2756.7 2765.51 1257700 2765.51 down down correct
GOSS.US Gossamer Bio Inc 20220323 0 8.89 9.07 8.78 8.8 354300 8.8 down down correct
GOVX.US GeoVax Labs Inc 20220323 0 1.46 1.49 1.38 1.42 733143 1.42 down up incorrect
GOVXW.US GeoVax Labs Inc 20220323 0 0.6 0.6037 0.554 0.554 1023 0.554 down down correct
GP.US GreenPower Motor Company Inc 20220323 0 6.33 6.64 6.15 6.54 136985 6.54 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220323 0 10.05 10.05 10.03 10.05 10200 10.05
GPCOU.US Golden Path Acquisition Corporation Units 20220323 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220323 0 0.063 0.074 0.0528 0.074 12300 0.074 up up correct
GPP.US Green Plains Partners LP 20220323 0 13.51 13.769 13.51 13.74 19600 13.74 up up correct
GPRE.US Green Plains Inc 20220323 0 31.69 32.07 29.86 30.02 872500 30.02 down down correct
GPRO.US GoPro Inc 20220323 0 8.19 8.33 8.108 8.24 1558400 8.24 up up correct
GRAY.US Graybug Vision Inc 20220323 0 1.395 1.403 1.35 1.37 19800 1.37 down down correct
GRBK.US Green Brick Partners Inc 20220323 0 21.99 21.99 20.95 20.99 558400 20.99 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20220323 0 2.19 2.3 2.12 2.26 837800 2.26 up down incorrect
GRCY.US Greencity Acquisition Corporation 20220323 0 10.4 10.41 10.39 10.41 112400 10.41 up up correct
GRCYU.US Greencity Acquisition Corporation 20220323 0 10.4 10.4 10.4 10.4 4000 10.4
GRCYW.US Greencity Acquisition Corporation 20220323 0 0.0621 0.0901 0.0621 0.09 8200 0.09 up up correct
GREE.US Greenidge Generation Holdings Inc 20220323 0 8.69 8.97 8.4 8.44 184500 8.44 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220323 0 22.2 22.25 22.2 22.2 4300 22.2
GRFS.US Grifols S.A 20220323 0 10.89 11 10.37 10.37 1420800 10.37 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220323 0 30.26 30.26 30.26 30.26 0 30.26
GRIL.US Muscle Maker Inc 20220323 0 0.475 0.49 0.44 0.488 678400 0.488 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20220323 0 22.88 25.07 22.7223 24.45 378775 24.45 up up correct
GRMN.US Garmin Ltd 20220323 0 117.66 118.85 115.37 115.87 858800 115.87 down down correct
GRNQ.US Greenpro Capital Corp 20220323 0 0.476 0.476 0.43 0.453 344200 0.453 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220323 0 1.11 1.11 1.04 1.07 1849600 1.07 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20220323 0 0.2001 0.2202 0.2001 0.2003 10325 0.2003 up up correct
GROW.US U.S. Global Investors Inc 20220323 0 4.99 5.09 4.96 4.96 36000 4.96 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220323 0 6.08 6.16 5.54 5.63 787500 5.63 down up incorrect
GRPN.US Groupon Inc 20220323 0 18.93 19.8 18.74 18.88 470100 18.88 down down correct
GRTS.US Gritstone bio Inc 20220323 0 4.6 4.61 4.38 4.38 808400 4.38 down up incorrect
GRTX.US Galera Therapeutics Inc 20220323 0 2.58 2.75 2.436 2.62 355400 2.62 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220323 0 6.75 6.82 6.6 6.72 465024 6.72 down up incorrect
GRVI.US Grove Inc. Common Stock 20220323 0 4.7 4.755 4.63 4.63 22400 4.63 down up incorrect
GRVY.US Gravity Co. Ltd 20220323 0 50.39 50.39 48.51 49.69 19700 49.69 down up incorrect
GRWG.US GrowGeneration Corp 20220323 0 9.65 9.8 9.18 9.32 1863000 9.32 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220323 0 9.9 9.91 9.9 9.91 15600 9.91 up down incorrect
GSAQU.US Global Synergy Acquisition Corp 20220323 0 9.952 9.952 9.952 9.952 0 9.952
GSBC.US Great Southern Bancorp Inc 20220323 0 61.16 61.16 59.68 60 28500 59.6414 down down correct
GSEV.US Gores Holdings VII Inc 20220323 0 9.77 9.77 9.77 9.77 96 9.77
GSEVU.US Gores Holdings VII Inc 20220323 0 9.9 9.9 9.9 9.9 0 9.9
GSEVW.US Gores Holdings VII Inc 20220323 0 0.8008 0.8008 0.8008 0.8008 1511 0.8008
GSHD.US Goosehead Insurance Inc 20220323 0 77.84 79.897 76.46 77.73 147200 77.73 down down correct
GSIT.US GSI Technology Inc 20220323 0 4.2 4.26 4.1 4.1 7200 4.1 down down correct
GSKY.US GreenSky Inc 20220323 0 9.91 9.915 9.73 9.73 1884300 9.73 down down correct
GSM.US Ferroglobe PLC 20220323 0 8.07 8.36 8.04 8.06 645300 8.06 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220323 0 0.97 1.03 0.97 1.01 209200 1.01 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220323 0 0.016 0.016 0.01 0.0144 333867 0.0144 down down correct
GSRDX.US GSRDX 20220323 0 10.54 10.54 10.54 10.54 0 10.54
GSREX.US GSREX 20220323 0 10.52 10.52 10.52 10.52 0 10.52
GSRHX.US GSRHX 20220323 0 11.04 11.04 11.04 11.04 0 11.04
GSRJX.US GSRJX 20220323 0 10.55 10.55 10.55 10.55 0 10.55
GSRQX.US GSRQX 20220323 0 10.72 10.72 10.72 10.72 0 10.72
GT.US The Goodyear Tire & Rubber Company 20220323 0 14.06 14.17 13.61 13.69 6097800 13.69 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220323 0 10.02 10.02 10.02 10.02 0 10.02
GTBP.US GT Biopharma Inc 20220323 0 2.95 3.01 2.855 2.92 63100 2.92 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220323 0 5.52 5.71 5.46 5.6 43900 5.6 up up correct
GTH.US Genetron Holdings Limited 20220323 0 3.04 3.27 2.92 2.92 511400 2.92 down down correct
GTHX.US G1 Therapeutics Inc 20220323 0 8.96 9.42 8.92 9.02 432300 9.02 up up correct
GTIM.US Good Times Restaurants Inc 20220323 0 3.98 3.98 3.77 3.84 9600 3.84 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20220323 0 55.87 58.335 53.32 54.19 1638200 54.19 down down correct
GTPA.US Gores Technology Partners Inc 20220323 0 9.77 9.77 9.77 9.77 10200 9.77
GTPAU.US Gores Technology Partners Inc 20220323 0 9.85 9.85 9.85 9.85 0 9.85
GTPAW.US Gores Technology Partners Inc 20220323 0 0.6999 0.7757 0.6999 0.7129 11188 0.7129 up up correct
GTPB.US Gores Technology Partners II Inc 20220323 0 9.76 9.76 9.76 9.76 2100 9.76
GTPBU.US Gores Technology Partners II Inc 20220323 0 9.9 9.9 9.9 9.9 0 9.9
GTPBW.US Gores Technology Partners II Inc 20220323 0 0.5999 0.61 0.5925 0.5925 25927 0.5925 down down correct
GTX.US Garrett Motion Inc 20220323 0 7.44 7.55 7.25 7.29 112444 7.29 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220323 0 8.47 8.47 8.16 8.27 17700 8.27 down down correct
GTYH.US GTY Technology Holdings Inc 20220323 0 3.77 3.87 3.73 3.78 116500 3.78 up up correct
GURE.US Gulf Resources Inc 20220323 0 4.39 4.39 4.25 4.33 6000 4.33 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220323 0 10.12 10.12 10.12 10.12 0 10.12
GVP.US GSE Systems Inc 20220323 0 1.87 1.89 1.81 1.82 10400 1.82 down down correct
GWGH.US GWG Holdings Inc 20220323 0 5.47 5.78 5.47 5.76 7300 5.76 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220323 0 9.85 9.85 9.85 9.85 0 9.85
GWIIW.US Good Works II Acquisition Corp. Warrant 20220323 0 0.352 0.352 0.352 0.352 1 0.352
GWRS.US Global Water Resources Inc 20220323 0 15.97 16.11 15.73 15.9 25900 15.9 down down correct
GXII.US GX Acquisition Corp. II 20220323 0 9.71 9.74 9.71 9.71 259000 9.71
GXIIU.US GX Acquisition Corp. II 20220323 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220323 0 0.249 0.2502 0.249 0.2502 11698 0.2502 up down incorrect
GYRO.US Gyrodyne LLC 20220323 0 12.75 12.75 12.53 12.54 1700 12.54 down down correct
HA.US Hawaiian Holdings Inc 20220323 0 18.28 18.37 17.86 17.89 855600 17.89 down up incorrect
HAAC.US Health Assurance Acquisition Corp 20220323 0 9.82 9.84 9.82 9.84 117200 9.84 up up correct
HAACU.US Health Assurance Acquisition Corp 20220323 0 9.87 9.94 9.87 9.93 2300 9.93 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20220323 0 0.5 0.54 0.5 0.5 8200 0.5
HAFC.US Hanmi Financial Corporation 20220323 0 25.55 26.04 25.17 25.37 232000 25.37 down down correct
HAIN.US The Hain Celestial Group Inc 20220323 0 33.57 33.89 33.07 33.09 599800 33.09 down down correct
HALL.US Hallmark Financial Services Inc 20220323 0 3.56 3.66 3.56 3.62 95900 3.62 up up correct
HALO.US Halozyme Therapeutics Inc 20220323 0 37.22 37.76 36.74 37.58 727800 37.58 up up correct
HAPP.US Happiness Biotech Group Limited 20220323 0 0.353 0.353 0.321 0.335 140700 0.335 down down correct
HARP.US Harpoon Therapeutics Inc 20220323 0 4.8 4.96 4.55 4.71 221800 4.71 down down correct
HAS.US Hasbro Inc 20220323 0 88.82 88.82 85.05 85.12 1024700 85.12 down down correct
HAYN.US Haynes International Inc 20220323 0 44.12 44.87 42.59 42.75 36500 42.75 down down correct
HBAN.US Huntington Bancshares Incorporated 20220323 0 15.29 15.39 14.96 14.99 6619500 14.99 down down correct
HBANM.US Huntington Bancshares Incorporated 20220323 0 24.7 24.87 24.7 24.71 9000 24.71 up up correct
HBANP.US Huntington Bancshares Incorporated 20220323 0 20.84 20.92 20.62 20.79 66200 20.79 down down correct
HBCP.US Home Bancorp Inc 20220323 0 39.79 39.82 39.5 39.58 22200 39.58 down down correct
HBIO.US Harvard Bioscience Inc 20220323 0 5.9 5.91 5.79 5.83 171800 5.83 down down correct
HBNC.US Horizon Bancorp Inc 20220323 0 20.04 20.04 19.35 19.36 64400 19.36 down down correct
HBP.US Huttig Building Products Inc 20220323 0 10.71 10.76 10.64 10.66 1118300 10.66 down down correct
HBT.US HBT Financial Inc 20220323 0 19.06 19.06 18.67 18.85 9200 18.85 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220323 0 9.78 9.789 9.78 9.78 4300 9.78
HCARU.US Healthcare Services Acquisition Corporation 20220323 0 9.991 9.991 9.991 9.991 0 9.991
HCARW.US Healthcare Services Acquisition Corporation 20220323 0 0.3299 0.33 0.3296 0.33 12400 0.33 up up correct
HCAT.US Health Catalyst Inc 20220323 0 25.01 26 24.52 24.75 621100 24.75 down down correct
HCCI.US Heritage 20220323 0 29.02 29.05 28.55 28.61 46400 28.61 down up incorrect
HCDI.US Harbor Custom Development Inc 20220323 0 2.39 2.45 2.352 2.43 30700 2.43 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220323 0 14.9 15.1 14.85 15.1 10400 15.1 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20220323 0 0.3999 0.3999 0.3801 0.395 3751 0.395 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220323 0 9.8 9.8 9.79 9.79 50800 9.79 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20220323 0 9.86 9.87 9.84 9.87 2500 9.87 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20220323 0 0.33 0.344 0.33 0.34 271800 0.34 up up correct
HCII.US Hudson Executive Investment Corp. II 20220323 0 9.79 9.79 9.76 9.79 4000 9.79
HCIIU.US Hudson Executive Investment Corp. II 20220323 0 9.8 9.8 9.8 9.8 0 9.8
HCIIW.US Hudson Executive Investment Corp. II 20220323 0 0.2499 0.2696 0.2499 0.2696 6800 0.2696 up down incorrect
HCKT.US The Hackett Group Inc 20220323 0 22.44 22.59 22.11 22.39 188900 22.28 down down correct
HCM.US HUTCHMED (China) Limited 20220323 0 19.66 21.44 19.34 20.63 269500 20.63 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220323 0 9.71 9.71 9.71 9.71 0 9.71
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220323 0 9.8 9.8 9.8 9.8 0 9.8
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220323 0 0.55 0.5569 0.5285 0.55 6120 0.55
HCSG.US Healthcare Services Group Inc 20220323 0 17.7 18.01 17.35 17.41 627300 17.41 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220323 0 1.24 1.35 1.178 1.32 24300 1.32 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220323 0 9.65 9.65 9.65 9.65 1 9.65
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220323 0 9.85 9.85 9.85 9.85 0 9.85
HCWB.US HCW Biologics Inc. Common Stock 20220323 0 2.15 2.28 2.056 2.28 31300 2.28 up down incorrect
HDSN.US Hudson Technologies Inc 20220323 0 6.3 6.4 5.56 5.69 1280200 5.69 down down correct
HEAR.US Turtle Beach Corporation 20220323 0 21.22 21.77 20.83 20.84 430900 20.84 down down correct
HEES.US H&E Equipment Services Inc 20220323 0 43.88 44.81 43.14 44.18 124400 44.18 up up correct
HELE.US Helen of Troy Limited 20220323 0 204.93 206.83 199.88 200.28 98900 200.28 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220323 0 1.18 1.19 1.16 1.18 108200 1.18
HEPS.US D 20220323 0 1.92 2.11 1.88 1.96 967400 1.96 up down incorrect
HERA.US FTAC Hera Acquisition Corp 20220323 0 9.76 9.764 9.76 9.76 3600 9.76
HERAU.US FTAC Hera Acquisition Corp 20220323 0 9.875 9.875 9.875 9.875 100 9.875
HERAW.US FTAC Hera Acquisition Corp 20220323 0 0.4399 0.4501 0.4399 0.45 54609 0.45 up up correct
HEXO.US HEXO Corp. Common Shares 20220323 0 0.625 0.639 0.6 0.61 6536100 0.61 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220323 0 21 21.09 20.75 20.75 2200 20.75 down down correct
HFFG.US HF Foods Group Inc 20220323 0 6.49 6.57 6.35 6.48 39300 6.48 down down correct
HFWA.US Heritage Financial Corporation 20220323 0 25.93 25.93 25 25.01 169900 25.01 down down correct
HGBL.US Heritage Global Inc 20220323 0 1.3 1.34 1.28 1.31 119600 1.31 up up correct
HGEN.US Humanigen Inc 20220323 0 3.76 3.76 3.44 3.52 1218100 3.52 down down correct
HGSH.US China HGS Real Estate Inc 20220323 0 3.23 3.23 2.86 3 30017 3 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220323 0 9.92 9.92 9.92 9.92 0 9.92
HHGCU.US HHG Capital Corp Unit 20220323 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220323 0 0.17 0.17 0.17 0.17 543 0.17
HHR.US HeadHunter Group PLC 20220323 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220323 0 47.85 47.97 45.54 45.54 364200 45.54 down down correct
HIFS.US Hingham Institution for Savings 20220323 0 353.52 353.52 343.5 343.5 2600 343.5 down down correct
HIHO.US Highway Holdings Limited 20220323 0 3.01 3.05 2.91 2.95 4300 2.95 down down correct
HIII.US Hudson Executive Investment Corp. III 20220323 0 9.77 9.78 9.77 9.77 69400 9.77
HIIIU.US Hudson Executive Investment Corp. III 20220323 0 9.88 9.88 9.88 9.88 0 9.88
HIIIW.US Hudson Executive Investment Corp. III 20220323 0 0.3951 0.3951 0.3951 0.3951 11210 0.3951
HIMX.US Himax Technologies Inc 20220323 0 11.53 12.21 11.46 11.85 4569100 11.85 up up correct
HITI.US High Tide Inc. Common Shares 20220323 0 4.49 4.49 4.29 4.32 92000 4.32 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220323 0 2.02 2.1 1.95 2 7377000 2 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220323 0 9.79 9.79 9.79 9.79 2300 9.79
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220323 0 9.879 9.879 9.879 9.879 2000 9.879
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220323 0 0.22 0.22 0.2101 0.2101 5509 0.2101 down up incorrect
HLBZ.US Helbiz Inc 20220323 0 3 3 2.78 2.88 606000 2.88 down down correct
HLBZW.US Helbiz Inc 20220323 0 0.282 0.2975 0.25 0.2551 60004 0.2551 down down correct
HLG.US Hailiang Education Group Inc 20220323 0 12.57 13.5 12.57 12.9 3400 12.9 up up correct
HLIT.US Harmonic Inc 20220323 0 9.53 9.56 9.4 9.41 335900 9.41 down down correct
HLMN.US Hillman Solutions Corp 20220323 0 10.7 10.745 10.405 10.53 1079400 10.53 down down correct
HLNE.US Hamilton Lane Incorporated 20220323 0 78.48 78.74 76.95 77.25 203200 77.25 down down correct
HLTH.US Cue Health Inc. Common Stock 20220323 0 8.27 8.56 6.95 6.99 3861200 6.99 down down correct
HLXA.US Helix Acquisition Corp 20220323 0 9.96 9.98 9.96 9.97 98000 9.97 up up correct
HMCO.US HumanCo Acquisition Corp 20220323 0 9.77 9.815 9.77 9.81 3000 9.81 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20220323 0 10.04 10.04 10.04 10.04 0 10.04
HMCOW.US Humanco Acquisition Corp 20220323 0 0.32 0.35 0.251 0.31 39500 0.31 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20220323 0 20.92 20.97 20.89 20.94 3937500 20.94 up down incorrect
HMNF.US HMN Financial Inc 20220323 0 25.14 25.14 24.99 24.99 1000 24.99 down down correct
HMPT.US Home Point Capital Inc 20220323 0 3.27 3.39 3.26 3.27 26959 3.27
HMST.US HomeStreet Inc 20220323 0 50.06 50.37 47.14 47.2 178000 47.2 down down correct
HMTV.US Hemisphere Media Group Inc 20220323 0 5.19 5.33 5.04 5.23 118800 5.23 up up correct
HNNA.US Hennessy Advisors Inc 20220323 0 10.15 10.15 10.05 10.1 3300 10.1 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220323 0 25.5 25.5 25.25 25.34 2300 25.34 down down correct
HNRG.US Hallador Energy Company 20220323 0 3.81 4.08 3.781 4.02 224000 4.02 up up correct
HNST.US The Honest Company Inc 20220323 0 6.12 6.16 5.95 5.96 967100 5.96 down down correct
HOFT.US Hooker Furniture Corporation 20220323 0 19.04 19.3 18.95 19.01 90200 19.01 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220323 0 1.18 1.19 1.13 1.14 1296700 1.14 down up incorrect
HOFVW.US Hall of Fame Village LLC 20220323 0 0.27 0.299 0.23 0.299 30693 0.299 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220323 0 17.11 17.43 16.94 17.21 448700 17.21 up up correct
HOLX.US Hologic Inc 20220323 0 75.95 76.16 74.39 75.04 1650300 75.04 down down correct
HON.US Honeywell International Inc 20220323 0 194.44 194.96 192.01 192.34 1816100 192.34 down down correct
HONE.US HarborOne Bancorp Inc 20220323 0 14.53 14.54 14.08 14.12 276700 14.12 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220323 0 13.26 13.34 12.72 13.08 15530600 13.08 down down correct
HOOK.US HOOKIPA Pharma Inc 20220323 0 1.63 1.69 1.56 1.58 760500 1.58 down down correct
HOPE.US Hope Bancorp Inc 20220323 0 16.52 16.64 16.05 16.12 843400 16.12 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220323 0 9.95 9.95 9.91 9.91 200 9.91 down down correct
HOTH.US Hoth Therapeutics Inc 20220323 0 0.67 0.71 0.651 0.691 602700 0.691 up up correct
HOWL.US Werewolf Therapeutics Inc 20220323 0 4.21 4.35 3.83 3.88 103600 3.88 down down correct
HPK.US HighPeak Energy Inc 20220323 0 22.34 22.754 22.111 22.33 34900 22.33 down down correct
HPKEW.US HighPeak Energy Inc 20220323 0 13.06 14 13.06 14 2000 14 up down incorrect
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220323 0 9.8 9.8 9.8 9.8 0 9.8
HPLTU.US Home Plate Acquisition Corp 20220323 0 9.79 9.79 9.79 9.79 1000 9.79
HQI.US HireQuest Inc 20220323 0 19.17 19.17 18.66 19 13200 19 down down correct
HQY.US HealthEquity Inc 20220323 0 58.86 61.16 57.37 59.2 1150700 59.2 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220323 0 49.68 51.105 49.01 49.31 435600 49.31 down down correct
HROW.US Harrow Health Inc 20220323 0 7.43 7.59 7.31 7.38 65200 7.38 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220323 0 26.16 26.16 26.05 26.05 1700 26.05 down down correct
HRTX.US Heron Therapeutics Inc 20220323 0 5.47 5.72 5.44 5.45 1981933 5.45 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20220323 0 13.91 14.13 13.82 13.99 207400 13.99 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220323 0 9.93 9.94 9.89 9.92 3600 9.92 down down correct
HSDT.US Helius Medical Technologies Inc 20220323 0 3.5 3.689 3.22 3.22 26600 3.22 down down correct
HSIC.US Henry Schein Inc 20220323 0 88.07 88.71 87.68 87.81 943800 87.81 down down correct
HSII.US Heidrick & Struggles International Inc 20220323 0 40.06 40.06 39.14 39.2 63900 39.2 down down correct
HSKA.US Heska Corporation 20220323 0 139.21 139.21 134.58 135.32 52600 135.32 down down correct
HSON.US Hudson Global Inc 20220323 0 38.66 38.89 37.05 38.37 22000 38.37 down down correct
HST.US Host Hotels & Resorts Inc 20220323 0 18.44 18.62 18.34 18.36 7904700 18.36 down down correct
HSTM.US HealthStream Inc 20220323 0 20.6 20.6 20.19 20.32 66900 20.32 down down correct
HSTO.US Histogen Inc 20220323 0 0.28 0.31 0.26 0.28 11999400 0.28
HTBI.US HomeTrust Bancshares Inc 20220323 0 30.15 30.21 29.95 30 39900 30 down up incorrect
HTBK.US Heritage Commerce Corp 20220323 0 11.59 11.59 11.33 11.33 147700 11.33 down down correct
HTBX.US Heat Biologics Inc 20220323 0 3.11 3.2 2.96 3.12 226000 3.12 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220323 0 1.69 1.71 1.61 1.62 148800 1.62 down down correct
HTHT.US Huazhu Group Limited 20220323 0 32.01 33.99 31.98 32.86 2447400 32.86 up up correct
HTIA.US Healthcare Trust Inc 20220323 0 25.1 25.25 24.9 25.25 2000 25.25 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220323 0 24.93 25 24.93 25 2700 25 up up correct
HTLD.US Heartland Express Inc 20220323 0 14.65 14.94 14.4 14.43 159900 14.41 down down correct
HTLF.US Heartland Financial USA Inc 20220323 0 49.74 49.74 48.33 48.35 144100 48.35 down down correct
HTLFP.US Heartland Financial USA Inc 20220323 0 26.7 27 26.7 27 1200 27 up down incorrect
HTOO.US Fusion Fuel Green PLC 20220323 0 9 9.14 8.59 8.88 68510 8.88 down down correct
HTOOW.US Fusion Fuel Green PLC 20220323 0 2.36 2.5 1.8 2.365 6100 2.365 up up correct
HUBG.US Hub Group Inc 20220323 0 82.17 82.39 81.36 81.59 172800 81.59 down down correct
HUDI.US Huadi International Group Co. Ltd 20220323 0 22.4 23.78 21.91 23.78 18000 23.78 up up correct
HUGE.US FSD Pharma Inc 20220323 0 0.88 0.94 0.825 0.854 206600 0.854 down down correct
HUIZ.US Huize Holding Limited 20220323 0 1.26 1.5 1.22 1.5 501700 1.5 up up correct
HUMA.US Humacyte Inc 20220323 0 6.41 6.56 6.2 6.26 220200 6.26 down down correct
HUMAW.US Humacyte Inc 20220323 0 1.7 1.78 1.7 1.76 1924 1.76 up up correct
HURC.US Hurco Companies Inc 20220323 0 33.58 33.89 32.99 33.07 3300 32.9155 down up incorrect
HURN.US Huron Consulting Group Inc 20220323 0 45.49 45.49 44.22 44.34 80700 44.34 down down correct
HUSN.US Hudson Capital Inc 20220323 0 2.41 2.63 2.36 2.63 599800 2.63 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220323 0 5.82 6.079 5.61 5.75 7946800 5.75 down down correct
HVBC.US HV Bancorp Inc 20220323 0 21.59 21.65 21.59 21.65 300 21.65 up up correct
HWBK.US Hawthorn Bancshares Inc 20220323 0 26.33 26.63 26.05 26.45 3000 26.45 up up correct
HWC.US Hancock Whitney Corporation 20220323 0 53.76 54.05 51.94 52.02 330400 52.02 down down correct
HWCPZ.US HWCPZ 20220323 0 26.23 26.23 26.22 26.23 1700 26.23
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220323 0 9.63 9.63 9.63 9.63 0 9.63
HWELU.US Healthwell Acquisition Corp. I Unit 20220323 0 9.82 9.82 9.82 9.82 0 9.82
HWKN.US Hawkins Inc 20220323 0 47.27 47.27 46.22 46.45 46000 46.45 down down correct
HWKZ.US UN 20220323 0 9.7784 9.7784 9.7784 9.7784 0 9.7784
HYAC.US Haymaker Acquisition Corp. III 20220323 0 9.85 9.88 9.85 9.87 85800 9.87 up up correct
HYACU.US Haymaker Acquisition Corp. III 20220323 0 9.87 9.87 9.87 9.87 0 9.87
HYACW.US Haymaker Acquisition Corp. III 20220323 0 0.42 0.5 0.42 0.5 7324 0.5 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220323 0 16.33 16.63 15.72 15.74 324100 15.74 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220323 0 1.44 1.44 1.24 1.28 59151400 1.28 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220323 0 0.39 0.39 0.293 0.31 257000 0.31 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220323 0 0.32 0.32 0.2722 0.2877 622775 0.2877 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220323 0 0.1873 0.24 0.177 0.1938 103811 0.1938 up up correct
HYRE.US HyreCar Inc 20220323 0 2.96 2.965 2.77 2.87 141200 2.87 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220323 0 5.03 6 5 5.83 3233000 5.83 up up correct
HYZNW.US HYZON Motors Inc 20220323 0 1.38 1.53 1.34 1.53 16768 1.53 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20220323 0 109.29 110.13 108.4 108.49 1197700 108.49 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220323 0 64.43 66.05 62.78 62.86 1305800 62.86 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220323 0 15.31 15.92 15.09 15.17 384200 15.17 down up incorrect
IBCP.US Independent Bank Corporation 20220323 0 23.28 23.55 22.83 22.85 82200 22.85 down down correct
IBEX.US IBEX Limited 20220323 0 15.89 16.09 15.89 15.91 5200 15.91 up down incorrect
IBKR.US Interactive Brokers Group Inc 20220323 0 67.37 67.93 65.77 65.89 667300 65.89 down down correct
IBOC.US International Bancshares Corporation 20220323 0 43.08 43.79 42.22 42.5 211100 42.5 down down correct
IBRX.US ImmunityBio Inc 20220323 0 6 6.175 5.815 5.83 827900 5.83 down down correct
IBTX.US Independent Bank Group Inc 20220323 0 74.74 74.74 72.73 72.76 159300 72.76 down down correct
ICAD.US iCAD Inc 20220323 0 4.08 4.15 3.93 3.99 113900 3.99 down down correct
ICCC.US ImmuCell Corporation 20220323 0 9.5 9.77 9.5 9.77 26100 9.77 up up correct
ICCH.US ICC Holdings Inc 20220323 0 16.25 16.25 16.25 16.25 4 16.25
ICCM.US Icecure Medical 20220323 0 2.57 2.57 2.48 2.54 19200 2.54 down up incorrect
ICFI.US ICF International Inc 20220323 0 91.79 91.82 90.71 91.24 43100 91.1 down down correct
ICHR.US Ichor Holdings Ltd 20220323 0 35.61 35.86 34.57 34.61 203600 34.61 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220323 0 1.578 1.749 1.55 1.68 4782400 1.68 up up correct
ICLR.US ICON Public Limited Company 20220323 0 242.24 245.64 233.58 235 402500 235 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20220323 0 5.18 5.189 5.1 5.11 11900 5.11 down down correct
ICNC.US UN 20220323 0 10.13 10.13 10.13 10.13 0 10.13
ICPT.US Intercept Pharmaceuticals Inc 20220323 0 17.69 18.45 17.26 17.29 925300 17.29 down down correct
ICUI.US ICU Medical Inc 20220323 0 241.42 241.42 229.75 231.04 176400 231.04 down down correct
ICVX.US Icosavax Inc. Common Stock 20220323 0 14.49 14.61 12.87 12.94 86800 12.94 down up incorrect
IDBA.US IDEX Biometrics ASA 20220323 0 15.8 15.85 15.2 15.3 7200 15.3 down up incorrect
IDCC.US InterDigital Inc 20220323 0 64.87 65.27 63.96 64.16 119700 64.16 down down correct
IDEX.US Ideanomics Inc 20220323 0 0.9593 0.9997 0.9364 0.9452 4848874 0.9452 down down correct
IDN.US Intellicheck Inc 20220323 0 2.91 2.91 2.55 2.58 219404 2.58 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220323 0 0.53 0.54 0.5 0.53 143300 0.53
IDXX.US IDEXX Laboratories Inc 20220323 0 548.56 548.74 535 536.06 582700 536.06 down down correct
IDYA.US IDEAYA Biosciences Inc 20220323 0 12.03 12.38 11.55 11.62 272100 11.62 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220323 0 13.5 13.57 12.73 12.82 662100 12.82 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220323 0 2.31 2.31 2.19 2.19 5258 2.19 down down correct
IEP.US Icahn Enterprises L.P 20220323 0 51.34 51.5 50.75 51.28 515500 51.28 down down correct
IESC.US IES Holdings Inc 20220323 0 43.93 43.95 42.28 42.28 16200 42.28 down down correct
IFBD.US Infobird Co. Ltd 20220323 0 0.76 0.84 0.745 0.804 211500 0.804 up up correct
IFMK.US iFresh Inc 20220323 0 0.002 0.002 0.002 0.002 300 0.002
IFRX.US InflaRx N.V 20220323 0 2.46 2.46 2.29 2.34 198800 2.34 down down correct
IGAC.US IG Acquisition Corp 20220323 0 9.85 9.858 9.845 9.845 4982 9.845 down down correct
IGACU.US IG Acquisition Corp 20220323 0 9.93 9.94 9.93 9.94 1200 9.94 up up correct
IGACW.US IG Acquisition Corp 20220323 0 0.2608 0.2608 0.23 0.2496 17678 0.2496 down down correct
IGIC.US International General Insurance Holdings Ltd 20220323 0 7.21 7.4 7.14 7.23 10000 7.23 up up correct
IGMS.US IGM Biosciences Inc 20220323 0 15.95 16.56 15.51 15.97 177400 15.97 up up correct
IGNY.US Ignyte Acquisition Corp 20220323 0 9.82 9.82 9.82 9.82 1800 9.82
IGNYU.US Ignyte Acquisition Corp 20220323 0 10.06 10.06 10.06 10.06 0 10.06
IHRT.US iHeartMedia Inc 20220323 0 19 19.38 18.8 19.1 547500 19.1 up down incorrect
III.US Information Services Group Inc 20220323 0 7.35 7.415 7.17 7.19 269382 7.19 down down correct
IIII.US INSU Acquisition Corp. III 20220323 0 9.79 9.82 9.79 9.82 3900 9.82 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20220323 0 9.81 9.868 9.81 9.868 1100 9.868 up down incorrect
IIIIW.US INSU Acquisition Corp. III 20220323 0 0.22 0.23 0.22 0.225 47300 0.225 up up correct
IIIV.US i3 Verticals Inc 20220323 0 26.68 26.9 26.02 26.14 95000 26.14 down down correct
IIN.US IntriCon Corporation 20220323 0 23.73 23.73 23.65 23.7 26800 23.7 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220323 0 2.77 2.97 2.74 2.96 187800 2.96 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220323 0 0.5 0.51 0.5 0.51 2400 0.51 up up correct
IIVI.US II 20220323 0 70.96 71.69 68.76 68.99 790900 68.99 down down correct
IIVIP.US II 20220323 0 289.74 289.74 289.74 289.74 400 289.74
IKNA.US Ikena Oncology Inc 20220323 0 7.14 7.35 6.86 6.95 47200 6.95 down down correct
IKT.US Inhibikase Therapeutics Inc 20220323 0 1.42 1.45 1.34 1.43 58200 1.43 up up correct
ILMN.US Illumina Inc 20220323 0 349.84 349.84 337.7 339.79 621900 339.79 down down correct
ILPT.US Industrial Logistics Properties Trust 20220323 0 22.37 22.4 22.04 22.06 244100 22.06 down down correct
IMAB.US I 20220323 0 18.26 20.84 18.1 19.53 746000 19.53 up down incorrect
IMAC.US IMAC Holdings Inc 20220323 0 0.96 1 0.95 0.973 97900 0.973 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220323 0 9.89 9.9 9.89 9.9 5400 9.9 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220323 0 0.0906 0.0906 0.0906 0.0906 388 0.0906
IMAQU.US International Media Acquisition Corp. Unit 20220323 0 10.11 10.11 10.11 10.11 0 10.11
IMAQW.US International Media Acquisition Corp. Warrants 20220323 0 0.1698 0.1698 0.15 0.16 233096 0.16 down up incorrect
IMBI.US iMedia Brands Inc 20220323 0 6 6.36 5.76 6.04 46300 6.04 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220323 0 22 22.705 21.5 21.5 8700 21.5 down down correct
IMCC.US IM Cannabis Corp 20220323 0 1.99 2.05 1.93 2.02 136000 2.02 up up correct
IMCR.US Immunocore Holdings plc 20220323 0 29.5 29.58 28.51 28.7 464700 28.7 down down correct
IMGN.US ImmunoGen Inc 20220323 0 4.3 4.6 4.26 4.42 4972500 4.42 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220323 0 18.23 19.145 17.58 18.44 124800 18.44 up up correct
IMKTA.US Ingles Markets Incorporated 20220323 0 92.64 93.01 90.81 91.58 98200 91.58 down down correct
IMMP.US Immutep Limited 20220323 0 3.21 3.45 3.21 3.42 161700 3.42 up up correct
IMMR.US Immersion Corporation 20220323 0 5.47 5.53 5.4 5.45 197800 5.45 down down correct
IMNM.US Immunome Inc 20220323 0 4.66 4.959 4.6 4.78 58100 4.78 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220323 0 36.13 36.27 35.9 35.95 12600 35.95 down down correct
IMPL.US Impel NeuroPharma Inc 20220323 0 7.82 8.44 7.79 8.02 110000 8.02 up up correct
IMRA.US IMARA Inc 20220323 0 2.04 2.04 1.9 2 55200 2 down down correct
IMRN.US Immuron Limited 20220323 0 3.21 3.28 3.11 3.21 5400 3.21
IMRNW.US Immuron Ltd 20220323 0 0.098 0.1296 0.0901 0.1296 36174 0.1296 up up correct
IMRX.US Immuneering Corporation 20220323 0 8.15 8.2 7.53 7.64 201500 7.64 down down correct
IMTE.US Integrated Media Technology Limited 20220323 0 10.9 11.84 10.69 11.48 64700 11.48 up up correct
IMTX.US Immatics N.V 20220323 0 7.44 8.086 7.44 7.53 331500 7.53 up up correct
IMTXW.US immatics biotechnologies GmbH 20220323 0 1.6 1.68 1.55 1.55 14774 1.55 down down correct
IMUX.US Immunic Inc 20220323 0 11.35 11.68 11.24 11.35 54500 11.35
IMV.US IMV Inc 20220323 0 1.4 1.48 1.39 1.44 101400 1.44 up up correct
IMVT.US Immunovant Inc 20220323 0 5.9 5.9 5.63 5.64 604300 5.64 down down correct
IMXI.US International Money Express Inc 20220323 0 21.47 21.76 21.08 21.45 492000 21.45 down down correct
INAB.US IN8bio Inc. Common Stock 20220323 0 3.66 3.7 3.199 3.29 140500 3.29 down down correct
INAQ.US WT 20220323 0 0.3456 0.3456 0.33 0.33 800 0.33 down down correct
INBK.US First Internet Bancorp 20220323 0 46.17 46.17 44.69 44.69 20900 44.69 down down correct
INBKZ.US INBKZ 20220323 0 25.85 26 25.8 26 900 26 up up correct
INBX.US Inhibrx Inc 20220323 0 23.25 24.96 22.73 22.96 321200 22.96 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20220323 0 7.03 7.03 6.83 6.86 48200 6.86 down down correct
INCY.US Incyte Corporation 20220323 0 78.08 78.14 77.07 77.1 1180800 77.1 down down correct
INDB.US Independent Bank Corp 20220323 0 84.84 84.84 82.16 82.27 107600 81.7667 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220323 0 7.44 7.757 7.34 7.5 1029200 7.5 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220323 0 1.87 1.97 1.85 1.86 28820 1.86 down down correct
INDP.US Indaptus Therapeutics Inc 20220323 0 4.05 4.08 3.82 4.02 64700 4.02 down down correct
INDT.US INDUS Realty Trust Inc 20220323 0 72.82 72.82 71.79 71.79 29500 71.79 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220323 0 1.08 1.08 0.99 1 550500 1 down down correct
INFN.US Infinera Corporation 20220323 0 8.4 8.46 8.22 8.22 1714100 8.22 down down correct
INGN.US Inogen Inc 20220323 0 33.16 33.26 31.33 31.54 158500 31.54 down up incorrect
INKA.US KludeIn I Acquisition Corp 20220323 0 9.92 9.92 9.92 9.92 0 9.92
INKAU.US KludeIn I Acquisition Corp 20220323 0 9.999 9.999 9.999 9.999 0 9.999
INKAW.US Kludein I Acquisition Corp 20220323 0 0.135 0.135 0.1199 0.1226 36070 0.1226 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220323 0 3 3.06 2.835 2.97 25100 2.97 down up incorrect
INM.US InMed Pharmaceuticals Inc 20220323 0 0.844 0.844 0.75 0.755 61700 0.755 down down correct
INMB.US INmune Bio Inc 20220323 0 8.4 8.56 7.93 8.1 91000 8.1 down up incorrect
INMD.US InMode Ltd 20220323 0 40.37 40.74 38.424 38.64 1501400 38.64 down down correct
INN.US PF 20220323 0 23.13 23.4845 23.1034 23.21 2477 23.21 up up correct
INNV.US InnovAge Holding Corp 20220323 0 5.99 6.11 5.85 5.98 220600 5.98 down down correct
INO.US Inovio Pharmaceuticals Inc 20220323 0 3.66 3.77 3.61 3.65 3647700 3.65 down down correct
INOD.US Innodata Inc 20220323 0 7.72 7.75 7.2 7.56 59500 7.56 down down correct
INPX.US Inpixon 20220323 0 0.312 0.34 0.311 0.323 3276700 0.323 up up correct
INSE.US Inspired Entertainment Inc 20220323 0 13.8 13.8 13.06 13.37 106600 13.37 down down correct
INSG.US Inseego Corp 20220323 0 4.48 4.5 4.3 4.33 996500 4.33 down down correct
INSM.US Insmed Incorporated 20220323 0 23.15 23.64 22.61 22.73 840200 22.73 down down correct
INTA.US Intapp Inc. Common Stock 20220323 0 22.72 23.03 21.76 21.77 172700 21.77 down down correct
INTC.US Intel Corporation 20220323 0 48.46 49.58 48.06 48.27 37126400 48.27 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220323 0 9.95 9.95 9.95 9.95 0 9.95
INTG.US The InterGroup Corporation 20220323 0 50.1 50.1 50.1 50.1 700 50.1
INTU.US Intuit Inc 20220323 0 471.17 471.98 459.75 461.44 1718700 461.44 down down correct
INTZ.US Intrusion Inc 20220323 0 2.57 2.85 2.51 2.82 139600 2.82 up up correct
INVA.US Innoviva Inc 20220323 0 19.08 19.52 18.98 19.38 707400 19.38 up up correct
INVE.US Identiv Inc 20220323 0 16.04 16.48 15.56 16.03 138600 16.03 down down correct
INVO.US INVO Bioscience Inc 20220323 0 2.67 2.67 2.56 2.65 8600 2.65 down down correct
INVZ.US Innoviz Technologies Ltd 20220323 0 3.7 3.82 3.63 3.68 662500 3.68 down down correct
INVZW.US Innoviz Technologies Ltd 20220323 0 1.1 1.1 1.05 1.06 866 1.06 down up incorrect
INZY.US Inozyme Pharma Inc 20220323 0 3.95 4.16 3.67 4.06 119800 4.06 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20220323 0 10.05 10.05 10.05 10.05 1016 10.05
IOBT.US IO Biotech Inc. Common Stock 20220323 0 4.56 5.33 4.435 5.18 48900 5.18 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220323 0 5.86 6.045 5.51 5.56 10200 5.56 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220323 0 36.16 36.82 35.63 35.67 706000 35.67 down down correct
IOSP.US Innospec Inc 20220323 0 94.12 95.49 93.21 95.32 79200 95.32 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220323 0 15.79 18.34 15.6 16.56 7708900 16.56 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20220323 0 4.35 4.35 4.01 4.07 51100 4.07 down down correct
IPAR.US Inter Parfums Inc 20220323 0 86.2 86.48 85.53 85.94 111200 85.94 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220323 0 9.69 9.69 9.69 9.69 0 9.69
IPAXU.US Inflection Point Acquisition Corp. Units 20220323 0 9.9 9.9 9.9 9.9 0 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220323 0 0.5111 0.5461 0.4911 0.5461 900 0.5461 up up correct
IPDN.US Professional Diversity Network Inc 20220323 0 0.9701 1.09 0.9701 1.03 32743 1.03 up up correct
IPGP.US IPG Photonics Corporation 20220323 0 117.34 118.33 112.18 112.99 574000 112.99 down down correct
IPHA.US Innate Pharma S.A 20220323 0 3.44 3.487 3.345 3.47 11800 3.47 up up correct
IPOF.US WT 20220323 0 1.28 1.28 1.051 1.28 405282 1.28
IPSC.US Century Therapeutics Inc. 20220323 0 11.99 12.83 11.99 12.74 82400 12.74 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220323 0 9.735 9.735 9.735 9.735 0 9.735
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220323 0 9.8 9.855 9.8 9.855 8400 9.855 up up correct
IPW.US iPower Inc. 20220323 0 1.61 1.76 1.56 1.65 118000 1.65 up up correct
IPWR.US Ideal Power Inc 20220323 0 9.05 9.05 8.06 8.11 114400 8.11 down up incorrect
IQ.US iQIYI Inc 20220323 0 4.07 5.16 3.85 4.68 71449100 4.68 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220323 0 10.138 10.138 10.138 10.138 0 10.138
IRBT.US iRobot Corporation 20220323 0 61.45 62.05 59.79 60.16 297700 60.16 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220323 0 2.55 2.58 2.53 2.55 23100 2.55
IRDM.US Iridium Communications Inc 20220323 0 40.16 40.34 39.56 39.59 673400 39.59 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20220323 0 14.36 15.04 13.771 14.43 131400 14.43 up down incorrect
IRIX.US IRIDEX Corporation 20220323 0 4.23 4.42 4.23 4.35 11000 4.35 up up correct
IRMD.US IRadimed Corporation 20220323 0 51.01 51.23 49.76 50 73900 50 down up incorrect
IROQ.US IF Bancorp Inc 20220323 0 23.64 23.64 23.61 23.61 2800 23.435 down down correct
IRTC.US iRhythm Technologies Inc 20220323 0 142.15 147.51 137.23 139.75 234100 139.75 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220323 0 12.49 12.67 12.47 12.52 2198500 12.52 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220323 0 9.96 9.96 9.96 9.96 900 9.96
ISBC.US Investors Bancorp Inc 20220323 0 15.95 16.22 15.66 15.71 5950400 15.71 down down correct
ISEE.US IVERIC bio Inc 20220323 0 16.5 16.89 16.12 16.12 917200 16.12 down down correct
ISIG.US Insignia Systems Inc 20220323 0 8.15 8.7 8.05 8.51 51600 8.51 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220323 0 9.871 9.88 9.87 9.88 12600 9.88 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220323 0 0.1441 0.1451 0.144 0.144 22269 0.144 down down correct
ISO.US IsoPlexis Corp 20220323 0 4.35 4.553 3.85 3.92 72500 3.92 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220323 0 4 4.08 3.95 4.05 189200 4.05 up down incorrect
ISRG.US Intuitive Surgical Inc 20220323 0 284.52 284.52 274.52 275.2 1639600 275.2 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20220323 0 8.5 8.5 8.25 8.26 7500 8.26 down down correct
ISTR.US Investar Holding Corporation 20220323 0 19.3 19.3 19.02 19.14 18700 19.14 down down correct
ISUN.US iSun Inc 20220323 0 4.36 4.39 4.26 4.33 150415 4.33 down down correct
ITCI.US Intra 20220323 0 60.37 61.37 59.36 59.5 402800 59.5 down up incorrect
ITHX.US ITHAX Acquisition Corp 20220323 0 9.89 9.89 9.89 9.89 200 9.89
ITHXU.US ITHAX Acquisition Corp 20220323 0 10 10 10 10 0 10
ITHXW.US ITHAX Acquisition Corp 20220323 0 0.29 0.29 0.29 0.29 107 0.29
ITI.US Iteris Inc 20220323 0 3.08 3.08 2.98 3.03 159900 3.03 down down correct
ITIC.US Investors Title Company 20220323 0 206.01 206.01 200.42 201.65 4200 201.65 down down correct
ITOS.US iTeos Therapeutics Inc 20220323 0 33.04 33.74 31.44 31.92 552900 31.92 down down correct
ITQ.US Itiquira Acquisition Corp 20220323 0 9.76 9.76 9.76 9.76 1800 9.76
ITQRU.US Itiquira Acquisition Corp 20220323 0 9.88 9.88 9.854 9.86 600 9.86 down down correct
ITQRW.US Itiquira Acquisition Corp 20220323 0 0.2199 0.2499 0.1976 0.2399 4000 0.2399 up up correct
ITRI.US Itron Inc 20220323 0 51.32 52.19 50.48 51.04 278800 51.04 down down correct
ITRM.US Iterum Therapeutics plc 20220323 0 0.435 0.45 0.425 0.439 1201500 0.439 up down incorrect
ITRN.US Ituran Location and Control Ltd 20220323 0 22.72 22.92 22.52 22.85 26300 22.85 up up correct
IVA.US Inventiva S.A 20220323 0 11.356 11.356 11.2 11.2 1100 11.2 down down correct
IVAC.US Intevac Inc 20220323 0 5.32 5.52 5.26 5.39 53900 5.39 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220323 0 9.8 9.8 9.8 9.8 100 9.8
IZEA.US IZEA Worldwide Inc 20220323 0 1.38 1.44 1.275 1.34 827300 1.34 down down correct
JACK.US Jack in the Box Inc 20220323 0 89 89.86 87.87 88.64 293100 88.64 down down correct
JAGX.US Jaguar Health Inc 20220323 0 0.565 0.622 0.56 0.584 5466500 0.584 up up correct
JAKK.US JAKKS Pacific Inc 20220323 0 15.55 15.76 14.89 15.22 99600 15.22 down up incorrect
JAMF.US Jamf Holding Corp 20220323 0 35.54 36.1 34.51 35.5 656500 35.5 down down correct
JAN.US JanOne Inc 20220323 0 3.85 4.1 3.61 3.82 201100 3.82 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220323 0 15.34 16.18 14.94 15.67 49900 15.67 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220323 0 9.64 9.64 9.64 9.64 3 9.64
JAQCU.US Jupiter Acquisition Corp 20220323 0 9.71 9.71 9.71 9.71 0 9.71
JAQCW.US Jupiter Acquisition Corporation Warrants 20220323 0 0.2699 0.2699 0.2699 0.2699 1000 0.2699
JAZZ.US Jazz Pharmaceuticals plc 20220323 0 159.98 162.15 158.02 158.47 475700 158.47 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220323 0 213.32 213.49 210.1 210.18 661800 210.18 down down correct
JBLU.US JetBlue Airways Corporation 20220323 0 14.17 14.34 14.16 14.2 5444900 14.2 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220323 0 81.45 81.7 80.5 80.66 33900 80.66 down down correct
JCIC.US Jack Creek Investment Corp 20220323 0 9.76 9.76 9.76 9.76 0 9.76
JCICU.US Jack Creek Investment Corp 20220323 0 9.87 9.87 9.87 9.87 0 9.87
JCS.US Communications Systems Inc 20220323 0 7.85 8.1 7.85 7.95 14200 7.95 up up correct
JCTCF.US Jewett 20220323 0 6.58 6.68 6.58 6.68 800 6.68 up down incorrect
JD.US JD.com Inc 20220323 0 62.01 69.245 61.36 64.29 23626400 64.29 up up correct
JFIN.US Jiayin Group Inc 20220323 0 2.496 2.8 2.496 2.67 70900 2.67 up up correct
JFU.US 9F Inc 20220323 0 0.836 0.95 0.836 0.86 364400 0.86 up up correct
JG.US Aurora Mobile Limited 20220323 0 1.05 1.17 1.05 1.1 323300 1.1 up up correct
JJSF.US J & J Snack Foods Corp 20220323 0 155.1 155.1 152.24 152.49 64900 152.49 down down correct
JKHY.US Jack Henry & Associates Inc 20220323 0 187.81 188.6 186.34 188.14 449400 188.14 up down incorrect
JMACU.US Maxpro Capital Acquisition Corp. 20220323 0 10.1723 10.1723 10.1723 10.1723 1001 10.1723
JNCE.US Jounce Therapeutics Inc 20220323 0 6.46 6.77 6.46 6.7 330700 6.7 up up correct
JOAN.US JOANN Inc 20220323 0 12.05 12.94 11.85 12.59 243900 12.48 up down incorrect
JOBS.US 51job Inc 20220323 0 53.44 54.5 53.13 54.32 330200 54.32 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220323 0 9.76 9.76 9.755 9.76 12400 9.76
JOFFU.US JOFF Fintech Acquisition Corp 20220323 0 9.83 9.83 9.825 9.825 600 9.825 down down correct
JOFFW.US JOFF Fintech Acquisition Corp 20220323 0 0.2499 0.25 0.233 0.24 16422 0.24 down down correct
JOUT.US Johnson Outdoors Inc 20220323 0 82.3 82.56 80.39 80.62 19800 80.62 down down correct
JPM.US PM 20220323 0 20.34 20.51 20.23 20.33 315643 20.33 down down correct
JRJC.US China Finance Online Co. Limited 20220323 0 1.165 1.65 1.08 1.65 6599 1.65 up up correct
JRSH.US Jerash Holdings (US) Inc 20220323 0 7 7 6.81 6.81 8600 6.81 down down correct
JRVR.US James River Group Holdings Ltd 20220323 0 21.1 21.35 20.86 20.92 167200 20.92 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220323 0 24.31 24.47 24.2 24.32 9900 24.32 up up correct
JSPR.US Jasper Therapeutics Inc 20220323 0 3.53 3.63 3.41 3.5 91800 3.5 down down correct
JSPRW.US Jasper Therapeutics Inc 20220323 0 0.2999 0.2999 0.26 0.2998 7267 0.2998 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220323 0 9.81 9.81 9.81 9.81 0 9.81
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220323 0 10 10 10 10 0 10
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220323 0 0.5331 0.535 0.5331 0.535 655 0.535 up up correct
JUPW.US Jupiter Wellness Inc 20220323 0 1.1 1.15 1.1 1.12 73800 1.12 up down incorrect
JUPWW.US Jupiter Wellness Inc 20220323 0 0.8289 0.8289 0.8289 0.8289 95 0.8289
JVA.US Coffee Holding Co. Inc 20220323 0 3.63 3.68 3.5 3.54 24600 3.54 down down correct
JWEL.US Jowell Global Ltd 20220323 0 2.55 2.64 2.5 2.54 112900 2.54 down down correct
JYAC.US Jiya Acquisition Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
JYNT.US The Joint Corp 20220323 0 34.91 36.25 34.29 34.88 177300 34.88 down down correct
JZXN.US Jiuzi Holdings Inc 20220323 0 1.4 1.419 1.3 1.33 260600 1.33 down down correct
KAII.US Kismet Acquisition Two Corp 20220323 0 9.74 9.76 9.74 9.76 4800 9.76 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220323 0 9.83 9.83 9.83 9.83 27100 9.83
KAIIW.US Kismet Acquisition Two Corp 20220323 0 0.18 0.18 0.18 0.18 600 0.18
KAIR.US Kairos Acquisition Corp 20220323 0 9.78 9.78 9.78 9.78 111 9.78
KAIRU.US Kairos Acquisition Corp 20220323 0 9.84 9.84 9.84 9.84 0 9.84
KALA.US Kala Pharmaceuticals Inc 20220323 0 1.59 1.609 1.52 1.52 712200 1.52 down down correct
KALU.US Kaiser Aluminum Corporation 20220323 0 95 97.24 94.54 96.64 84100 96.64 up up correct
KALV.US KalVista Pharmaceuticals Inc 20220323 0 16.09 16.98 16.09 16.23 71200 16.23 up up correct
KARO.US Karooooo Ltd 20220323 0 31.55 33.2 30.0301 32.6 5873 32.6 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220323 0 1.65 1.67 1.55 1.55 734400 1.55 down down correct
KBAL.US Kimball International Inc 20220323 0 9.05 9.15 8.86 8.86 80000 8.77 down down correct
KBNT.US Kubient Inc 20220323 0 2.071 2.128 2.07 2.09 34900 2.09 up up correct
KBNTW.US Kubient Inc 20220323 0 0.57 0.57 0.57 0.57 554 0.57
KC.US Kingsoft Cloud Holdings Limited 20220323 0 6.19 6.674 6.01 6.17 9534500 6.17 down down correct
KDNY.US Chinook Therapeutics Inc 20220323 0 14.98 15.69 14.93 14.98 238100 14.98
KDP.US Keurig Dr Pepper Inc 20220323 0 37.78 37.99 36.82 36.87 5153354 36.87 down down correct
KE.US Kimball Electronics Inc 20220323 0 19.83 19.99 19.45 19.47 88900 19.47 down down correct
KELYA.US Kelly Services Inc 20220323 0 22.12 22.12 21.17 21.21 124700 21.21 down down correct
KELYB.US Kelly Services Inc 20220323 0 22.3 22.3 22.3 22.3 20 22.3
KEQU.US Kewaunee Scientific Corporation 20220323 0 14.74 14.74 14.74 14.74 96 14.74
KERN.US Akerna Corp 20220323 0 1.14 1.22 1.13 1.15 461200 1.15 up up correct
KERNW.US Akerna Corp 20220323 0 0.1727 0.1859 0.1712 0.1801 12143 0.1801 up up correct
KFFB.US Kentucky First Federal Bancorp 20220323 0 7.65 7.67 7.5 7.67 800 7.67 up up correct
KFRC.US Kforce Inc 20220323 0 72.33 72.78 71.35 71.89 118000 71.89 down down correct
KHC.US The Kraft Heinz Company 20220323 0 38.28 38.65 38 38.28 5893400 38.28
KIDS.US OrthoPediatrics Corp 20220323 0 52.11 53.27 51 52.19 76400 52.19 up down incorrect
KIII.US Kismet Acquisition Three Corp 20220323 0 9.74 9.74 9.74 9.74 40100 9.74
KIIIU.US Kismet Acquisition Three Corp 20220323 0 9.8 9.8 9.8 9.8 23100 9.8
KIIIW.US Kismet Acquisition Three Corp 20220323 0 0.1999 0.1999 0.1403 0.1999 9610 0.1999
KINS.US Kingstone Companies Inc 20220323 0 5.16 5.435 5.16 5.33 4200 5.33 up up correct
KINZ.US KINS Technology Group Inc 20220323 0 10.03 10.05 10.02 10.04 53200 10.04 up down incorrect
KINZU.US KINS Technology Group Inc 20220323 0 10.21 10.21 10.21 10.21 0 10.21
KINZW.US KINS Technology Group Inc 20220323 0 0.1 0.1239 0.1 0.11 31811 0.11 up up correct
KIRK.US Kirkland's Inc 20220323 0 11.41 11.41 11.01 11.26 339900 11.26 down down correct
KLAC.US KLA Corporation 20220323 0 360.24 360.24 348.27 348.73 1163300 348.73 down down correct
KLAQ.US KL Acquisition Corp 20220323 0 9.785 9.785 9.785 9.785 0 9.785
KLAQU.US KL Acquisition Corp 20220323 0 9.855 9.855 9.855 9.855 0 9.855
KLDO.US Kaleido Biosciences Inc 20220323 0 1.78 1.842 1.76 1.77 72800 1.77 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220323 0 59.02 60.12 58.35 58.98 578300 58.98 down down correct
KLTR.US Kaltura Inc. Common Stock 20220323 0 2.09 2.175 2.03 2.1 414000 2.1 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220323 0 6.86 7.11 6.74 6.96 705000 6.96 up up correct
KMDA.US Kamada Ltd 20220323 0 5.83 5.9 5.7 5.7 22500 5.7 down down correct
KMPH.US KemPharm Inc 20220323 0 5.18 5.2 4.995 5.04 457500 5.04 down down correct
KNBE.US KnowBe4 Inc 20220323 0 22.3 23.46 22.04 22.97 414600 22.97 up up correct
KNDI.US Kandi Technologies Group Inc 20220323 0 3.52 3.7 3.45 3.56 667300 3.56 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220323 0 10.25 10.25 9.9 9.93 335900 9.93 down down correct
KNSL.US Kinsale Capital Group Inc 20220323 0 227.16 228.854 225.9 227.5 81600 227.5 up down incorrect
KNTE.US Kinnate Biopharma Inc 20220323 0 10.68 11.25 10.49 10.74 71400 10.74 up up correct
KOD.US Kodiak Sciences Inc 20220323 0 8.45 8.57 8.08 8.11 915500 8.11 down down correct
KOPN.US Kopin Corporation 20220323 0 2.69 2.71 2.56 2.58 1021600 2.58 down down correct
KOSS.US Koss Corporation 20220323 0 9.63 10.88 9.52 10 4065600 10 up up correct
KPLT.US Katapult Holdings Inc 20220323 0 2.22 2.42 2.22 2.4 992700 2.4 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220323 0 0.3401 0.36 0.3001 0.3499 131235 0.3499 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20220323 0 0.718 0.74 0.705 0.715 143200 0.715 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220323 0 7.09 7.748 7.06 7.46 2466100 7.46 up down incorrect
KRBP.US Kiromic BioPharma Inc 20220323 0 0.84 0.892 0.83 0.892 72100 0.892 up up correct
KRKR.US 36Kr Holdings Inc 20220323 0 1.05 1.16 1 1.11 52300 1.11 up up correct
KRMD.US Repro Med Systems Inc 20220323 0 2.83 3 2.83 2.89 50300 2.89 up up correct
KRNL.US Kernel Group Holdings Inc 20220323 0 9.77 9.77 9.77 9.77 10400 9.77
KRNLU.US Kernel Group Holdings Inc 20220323 0 9.925 9.925 9.925 9.925 0 9.925
KRNLW.US Kernel Group Holdings Inc 20220323 0 0.2899 0.2899 0.25 0.25 29635 0.25 down down correct
KRNT.US Kornit Digital Ltd 20220323 0 84 86.28 81.88 82.78 337700 82.78 down down correct
KRNY.US Kearny Financial Corp 20220323 0 13.25 13.3 12.89 12.9 235000 12.9 down down correct
KRON.US Kronos Bio Inc 20220323 0 8.07 8.07 7.4 7.43 164280 7.43 down down correct
KROS.US Keros Therapeutics Inc 20220323 0 52.91 55.59 52.73 53.2 127600 53.2 up up correct
KRT.US Karat Packaging Inc 20220323 0 15.75 15.834 15.15 15.65 8600 15.65 down down correct
KRTX.US Karuna Therapeutics Inc 20220323 0 118.35 121.39 114.62 114.63 149800 114.63 down down correct
KRUS.US Kura Sushi USA Inc 20220323 0 53.53 54.33 51.19 51.36 33400 51.36 down down correct
KRYS.US Krystal Biotech Inc 20220323 0 66.8 66.8 63.15 63.45 175500 63.45 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220323 0 9.745 9.745 9.745 9.745 0 9.745
KSICU.US Kadem Sustainable Impact Corporation 20220323 0 9.87 9.87 9.87 9.87 0 9.87
KSPN.US Kaspien Holdings Inc 20220323 0 7.9 8.16 7.52 7.54 15740 7.54 down down correct
KTCC.US Key Tronic Corporation 20220323 0 5.79 5.8 5.7 5.72 11000 5.72 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220323 0 20.03 20.04 19.46 19.8 732500 19.8 down down correct
KTRA.US Kintara Therapeutics Inc 20220323 0 0.38 0.399 0.37 0.393 232700 0.393 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220323 0 1.37 1.37 1.3 1.33 165800 1.33 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220323 0 0.2148 0.2148 0.2148 0.2148 65 0.2148
KURA.US Kura Oncology Inc 20220323 0 16.17 16.19 15.66 15.75 396600 15.75 down down correct
KVHI.US KVH Industries Inc 20220323 0 9.07 9.13 8.89 9 57700 9 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20220323 0 9.78 9.78 9.77 9.775 2500 9.775 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20220323 0 9.73 9.745 9.72 9.72 112000 9.72 down down correct
KXIN.US Kaixin Auto Holdings 20220323 0 1.35 1.37 1.25 1.34 1027600 1.34 down up incorrect
KYMR.US Kymera Therapeutics Inc 20220323 0 42.45 43.58 40.9 41.05 228800 41.05 down down correct
KZIA.US Kazia Therapeutics Limited 20220323 0 6.45 7.4 6.45 7.04 34500 7.04 up up correct
KZR.US Kezar Life Sciences Inc 20220323 0 16.6 18.33 16.33 17.55 1450200 17.55 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220323 0 9.89 9.89 9.89 9.89 4 9.89
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220323 0 10.26 10.26 10.26 10.26 0 10.26
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220323 0 0.3 0.3 0.3 0.3 500 0.3
LABP.US Landos Biopharma Inc 20220323 0 1.75 1.785 1.71 1.72 28900 1.72 down down correct
LAKE.US Lakeland Industries Inc 20220323 0 19.07 19.19 18.73 18.89 10700 18.89 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220323 0 113.27 113.56 111.89 112.01 330400 112.01 down down correct
LANC.US Lancaster Colony Corporation 20220323 0 154.05 154.57 151.66 152.12 159900 152.12 down down correct
LAND.US Gladstone Land Corporation 20220323 0 36.63 36.63 35.23 35.29 222900 35.29 down down correct
LANDM.US Gladstone Land Corporation 20220323 0 25.4 25.47 25.4 25.47 1500 25.47 up down incorrect
LANDO.US Gladstone Land Corporation 20220323 0 26.25 26.29 26.11 26.14 12100 26.14 down down correct
LARAX.US LARAX 20220323 0 10.27 10.27 10.27 10.27 0 10.27
LARK.US Landmark Bancorp Inc 20220323 0 26.94 26.94 26.69 26.69 800 26.69 down down correct
LASR.US nLIGHT Inc 20220323 0 17.86 17.95 17.43 17.62 228400 17.62 down up incorrect
LAUR.US Laureate Education Inc 20220323 0 12.58 12.82 12.555 12.78 1078600 12.78 up up correct
LAWS.US Lawson Products Inc 20220323 0 37.9 38.31 37.6 37.61 12900 37.61 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220323 0 10.28 10.28 10.28 10.28 0 10.28
LAZR.US Luminar Technologies Inc 20220323 0 14.52 15.165 14.4 14.7 2274800 14.7 up up correct
LAZY.US Lazydays Holdings Inc 20220323 0 19.93 20.11 19.11 19.32 106600 19.32 down down correct
LBAI.US Lakeland Bancorp Inc 20220323 0 17.56 17.78 17.07 17.1 109600 17.1 down down correct
LBC.US Luther Burbank Corporation 20220323 0 13.48 13.55 13.39 13.46 36600 13.46 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220323 0 5.83 5.83 5.266 5.4 14300 5.4 down down correct
LBPS.US 4D pharma plc 20220323 0 6.765 8.8 5.48 6 21846100 6 down down correct
LBPSW.US 4D pharma plc 20220323 0 0.64 0.7429 0.4901 0.51 594193 0.51 down down correct
LBRDA.US Liberty Broadband Corporation 20220323 0 137.32 137.97 135.41 135.5 232000 135.5 down down correct
LBRDK.US Liberty Broadband Corporation 20220323 0 141.85 142.36 139.16 139.27 817800 139.27 down down correct
LBRDP.US Liberty Broadband Corporation 20220323 0 27 27 26.97 26.97 3500 26.97 down down correct
LBTYA.US Liberty Global plc 20220323 0 25.39 25.62 25.09 25.25 1223225 25.25 down down correct
LBTYB.US Liberty Global plc 20220323 0 25.93 25.93 25.93 25.93 0 25.93
LBTYK.US Liberty Global plc 20220323 0 26.32 26.53 25.82 25.95 2272400 25.95 down down correct
LCA.US Landcadia Holdings IV Inc 20220323 0 9.75 9.75 9.75 9.75 11 9.75
LCAA.US L Catterton Asia Acquisition Corp 20220323 0 9.74 9.74 9.74 9.74 131700 9.74
LCAAU.US L Catterton Asia Acquisition Corp 20220323 0 9.968 9.968 9.968 9.968 1000 9.968
LCAHU.US Landcadia Holdings IV Inc 20220323 0 9.85 9.85 9.85 9.85 0 9.85
LCAP.US Lionheart Acquisition Corporation II 20220323 0 10.05 10.06 10.043 10.06 71400 10.06 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220323 0 10.355 10.355 10.355 10.355 0 10.355
LCAPW.US Lionheart Acquisition Corporation II 20220323 0 0.49 0.58 0.49 0.565 15704 0.565 up up correct
LCID.US Lucid Group Inc. Common Stock 20220323 0 26.5 26.81 25.712 25.9 20981200 25.9 down down correct
LCNB.US LCNB Corp 20220323 0 18.91 18.91 18.42 18.57 29200 18.57 down down correct
LCRDX.US LCRDX 20220323 0 10.27 10.27 10.27 10.27 0 10.27
LCRUX.US LCRUX 20220323 0 10.27 10.27 10.27 10.27 0 10.27
LCUT.US Lifetime Brands Inc 20220323 0 13.1 13.1 12.55 12.61 53100 12.61 down down correct
LDHA.US LDH Growth Corp I 20220323 0 9.76 9.76 9.76 9.76 27800 9.76
LDHAU.US LDH Growth Corp I 20220323 0 9.82 9.82 9.8 9.81 35800 9.81 down up incorrect
LDHAW.US LDH Growth Corp I 20220323 0 0.35 0.3502 0.35 0.3501 202665 0.3501 up down incorrect
LE.US Lands' End Inc 20220323 0 18.15 18.15 17.61 17.76 96900 17.76 down down correct
LECO.US Lincoln Electric Holdings Inc 20220323 0 135.34 135.53 133.31 133.37 289300 133.37 down down correct
LEDS.US SemiLEDs Corporation 20220323 0 3.47 3.5 3.35 3.5 32700 3.5 up up correct
LEE.US Lee Enterprises Incorporated 20220323 0 28.16 28.56 27.7 27.86 24200 27.86 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220323 0 9.7 9.72 9.7 9.72 800 9.72 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220323 0 10.01 10.01 9.82 9.91 3600 9.91 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20220323 0 0.2632 0.2805 0.2606 0.2805 1400 0.2805 up up correct
LEGH.US Legacy Housing Corporation 20220323 0 24.97 24.97 23.54 23.8 32500 23.8 down down correct
LEGN.US Legend Biotech Corporation 20220323 0 37.96 38.49 36.49 37.34 774000 37.34 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220323 0 51.43 51.43 51.43 51.43 0 51.43
LESL.US Leslie's Inc 20220323 0 21 21.395 20 20.06 1580600 20.06 down down correct
LEVL.US Level One Bancorp Inc 20220323 0 40.85 40.85 40.21 40.28 15300 40.28 down up incorrect
LEVLP.US Level One Bancorp Inc 20220323 0 26.18 26.18 26.18 26.18 0 26.18
LEXX.US Lexaria Bioscience Corp 20220323 0 3.04 3.23 3.04 3.14 27400 3.14 up up correct
LEXXW.US Lexaria Bioscience Corp 20220323 0 0.91 0.92 0.91 0.92 1106 0.92 up up correct
LFMD.US LifeMD Inc 20220323 0 3.59 3.85 3.52 3.56 176300 3.56 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220323 0 17.85 17.99 17.85 17.85 3100 17.85
LFST.US LifeStance Health Group Inc. Common Stock 20220323 0 9.25 9.57 9.11 9.39 487200 9.39 up up correct
LFTR.US Lefteris Acquisition Corp 20220323 0 9.84 9.84 9.84 9.84 154 9.84
LFTRU.US Lefteris Acquisition Corp 20220323 0 9.92 9.92 9.92 9.92 0 9.92
LFTRW.US Lefteris Acquisition Corp 20220323 0 0.252 0.273 0.252 0.273 5100 0.273 up up correct
LFUS.US Littelfuse Inc 20220323 0 255.95 255.95 252.34 253.45 50500 253.45 down down correct
LFVN.US LifeVantage Corporation 20220323 0 5.01 5.19 5 5.12 18900 5.12 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20220323 0 9.76 9.76 9.76 9.76 157 9.76
LGACU.US Lazard Growth Acquisition Corp. I 20220323 0 9.84 9.85 9.836 9.85 1000 9.85 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20220323 0 0.4859 0.4859 0.48 0.48 1611 0.48 down up incorrect
LGHL.US Lion Group Holding Ltd 20220323 0 1.48 1.52 1.4 1.52 405700 1.52 up down incorrect
LGHLW.US Lion Financial Group Limited 20220323 0 0.1125 0.1268 0.1125 0.1266 12233 0.1266 up up correct
LGIH.US LGI Homes Inc 20220323 0 115.37 116.5 108.73 108.96 702400 108.96 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220323 0 112.46 113.21 109.67 109.83 89900 109.83 down down correct
LGO.US Largo Resources Ltd 20220323 0 12.42 13.21 12.42 12.66 129700 12.66 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220323 0 10.0218 10.0218 10.0218 10.0218 0 10.0218
LGTOU.US Legato Merger Corp. II Unit 20220323 0 10 10 10 10 0 10
LGVCU.US LAMF Global Ventures Corp. I Unit 20220323 0 10 10.01 10 10.01 7700 10.01 up up correct
LGVN.US Longeveron Inc 20220323 0 6.83 7.139 6.34 6.52 507800 6.52 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220323 0 9.79 9.79 9.79 9.79 0 9.79
LHCG.US LHC Group Inc 20220323 0 152.58 156.19 150.13 152.79 571000 152.79 up up correct
LHDX.US Lucira Health Inc 20220323 0 3.69 3.95 3.59 3.84 32200 3.84 up down incorrect
LI.US Li Auto Inc 20220323 0 26.485 28.295 26.4 27.28 7297331 27.28 up down incorrect
LIAN.US LianBio American Depositary Shares 20220323 0 2.9 2.94 2.81 2.84 217200 2.84 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220323 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220323 0 5.47 5.5 4.99 5.35 811700 5.35 down down correct
LIDRW.US AEye Inc 20220323 0 0.91 1.109 0.91 1.08 4500 1.08 up down incorrect
LIFE.US aTyr Pharma Inc 20220323 0 5.51 6.62 5.5 5.98 1156600 5.98 up up correct
LILA.US Liberty Latin America Ltd 20220323 0 10.03 10.07 9.78 9.9 325500 9.9 down down correct
LILAK.US Liberty Latin America Ltd 20220323 0 10 10.09 9.765 9.84 857500 9.84 down down correct
LILM.US Lilium NV 20220323 0 3.46 3.62 3.36 3.43 1108300 3.43 down down correct
LILMW.US Lilium Equity Warrants 20220323 0 0.531 0.536 0.5 0.5 3400 0.5 down down correct
LINC.US Lincoln Educational Services Corporation 20220323 0 7.56 7.62 7.39 7.43 98100 7.43 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220323 0 14.34 14.9 14.17 14.36 186400 14.36 up down incorrect
LINK.US Interlink Electronics Inc 20220323 0 10 10.4 9.5934 9.6 6429 9.6 down up incorrect
LIONU.US Lionheart III Corp Unit 20220323 0 10.03 10.03 10.02 10.02 1610 10.02 down down correct
LIQT.US LiqTech International Inc 20220323 0 4.65 4.95 4.65 4.68 45900 4.68 up up correct
LITE.US Lumentum Holdings Inc 20220323 0 93.14 94.8 92.69 93.11 526800 93.11 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220323 0 8.4 9.25 7.75 8.13 349100 8.13 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220323 0 9.692 9.692 9.692 9.692 0 9.692
LITTU.US Logistics Innovation Technologies Corp. Units 20220323 0 9.9 9.9 9.9 9.9 0 9.9
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220323 0 0.35 0.4299 0.35 0.3836 1283 0.3836 up down incorrect
LIVE.US Live Ventures Incorporated 20220323 0 42.5 42.75 40.25 41.68 7600 41.68 down down correct
LIVN.US LivaNova PLC 20220323 0 79.74 79.74 76.62 77.01 841400 77.01 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220323 0 1.35 1.37 1.22 1.28 94200 1.28 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220323 0 0.2 0.2 0.19 0.19 1500 0.19 down up incorrect
LIZI.US Lizhi Inc 20220323 0 1.92 1.96 1.73 1.93 634800 1.93 up up correct
LJAQ.US LightJump Acquisition Corporation 20220323 0 9.91 9.91 9.91 9.91 700 9.91
LJAQU.US LightJump Acquisition Corporation 20220323 0 10.02 10.02 10.02 10.02 30 10.02
LJAQW.US LightJump Acquisition Corporation 20220323 0 0.2 0.2668 0.1898 0.2464 174558 0.2464 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220323 0 4.18 4.46 4.12 4.19 79100 4.19 up up correct
LKCO.US Luokung Technology Corp 20220323 0 0.602 0.616 0.583 0.613 1226100 0.613 up up correct
LKFN.US Lakeland Financial Corporation 20220323 0 77.06 77.25 75.06 75.1 75000 75.1 down down correct
LKQ.US LKQ Corporation 20220323 0 46.62 46.62 45.32 45.38 880400 45.38 down down correct
LLL.US JX Luxventure Ltd 20220323 0 3.88 4.19 3.34 3.38 5650400 3.38 down up incorrect
LLNW.US Limelight Networks Inc 20220323 0 4.84 4.92 4.74 4.76 1927800 4.76 down up incorrect
LMACA.US Liberty Media Acquisition Corporation 20220323 0 9.92 9.96 9.92 9.95 176900 9.95 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220323 0 10.05 10.11 10.05 10.1 120600 10.1 up up correct
LMACW.US Liberty Media Acquisition Corporation 20220323 0 0.741 0.77 0.66 0.68 31800 0.68 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20220323 0 10.11 10.11 10.11 10.11 0 10.11
LMAOU.US LMF Acquisition Opportunities Inc 20220323 0 10.4 10.4 10.4 10.4 0 10.4
LMAOW.US LMF Acquisition Opportunities Inc 20220323 0 0.19 0.19 0.18 0.1899 6482 0.1899 down down correct
LMAT.US LeMaitre Vascular Inc 20220323 0 44.93 45.32 43.27 44.46 112100 44.46 down down correct
LMB.US Limbach Holdings Inc 20220323 0 6.95 6.95 6.68 6.8 24700 6.8 down down correct
LMDX.US LumiraDx Limited Common Shares 20220323 0 8.69 8.93 8.69 8.93 9900 8.93 up up correct
LMDXW.US LumiraDx Limited Warrant 20220323 0 1.0402 1.0402 1.0402 1.0402 7 1.0402
LMFA.US LM Funding America Inc 20220323 0 2.84 2.9 2.78 2.85 39300 2.85 up up correct
LMNL.US Liminal BioSciences Inc 20220323 0 1.03 1.11 1 1.03 246800 1.03
LMNR.US Limoneira Company 20220323 0 13.51 13.86 13.44 13.64 52100 13.64 up up correct
LMPX.US LMP Automotive Holdings Inc 20220323 0 4.95 4.95 4.68 4.77 35500 4.77 down down correct
LMST.US Limestone Bancorp Inc 20220323 0 21.65 21.8 21.13 21.66 4100 21.66 up up correct
LNDC.US Landec Corporation 20220323 0 11.05 11.13 10.94 11.01 91800 11.01 down down correct
LNSR.US LENSAR Inc 20220323 0 7.02 7.15 6.841 7.03 9300 7.03 up up correct
LNT.US Alliant Energy Corporation 20220323 0 59.9 60.74 59.59 60.41 982900 60.41 up up correct
LNTH.US Lantheus Holdings Inc 20220323 0 55.21 57.14 54.96 55.5 714800 55.5 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220323 0 6.42 6.42 6.3 6.39 19000 6.39 down up incorrect
LOB.US Live Oak Bancshares Inc 20220323 0 53.81 54 52.39 53.03 700300 53.03 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220323 0 11.4 11.47 11.28 11.36 83800 11.36 down down correct
LOGC.US LogicBio Therapeutics Inc 20220323 0 0.73 0.73 0.7 0.71 101500 0.71 down down correct
LOGI.US Logitech International S.A 20220323 0 72.55 73.47 71.81 71.86 465300 71.86 down down correct
LOOP.US Loop Industries Inc 20220323 0 9.05 9.56 8.95 9.15 67300 9.15 up up correct
LOPE.US Grand Canyon Education Inc 20220323 0 95.34 95.72 94.49 95.02 442700 95.02 down down correct
LOTZ.US CarLotz Inc 20220323 0 1.6 1.67 1.54 1.57 3356600 1.57 down down correct
LOTZW.US CarLotz Inc 20220323 0 0.3401 0.48 0.3298 0.3399 14769 0.3399 down up incorrect
LOVE.US The Lovesac Company 20220323 0 45.84 47.075 44.51 46.11 311400 46.11 up up correct
LPCN.US Lipocine Inc 20220323 0 1.8 1.828 1.75 1.8 1102000 1.8
LPLA.US LPL Financial Holdings Inc 20220323 0 181.55 187.57 181.55 183.87 786500 183.87 up down incorrect
LPRO.US Open Lending Corporation 20220323 0 19.79 19.828 18.85 19.36 490100 19.36 down down correct
LPSN.US LivePerson Inc 20220323 0 24.92 25.66 24.61 24.86 628600 24.86 down up incorrect
LPTH.US LightPath Technologies Inc 20220323 0 1.99 2.05 1.97 1.97 27800 1.97 down down correct
LPTX.US Leap Therapeutics Inc 20220323 0 1.8 1.91 1.76 1.79 513900 1.79 down down correct
LQDA.US Liquidia Corporation 20220323 0 7 7.35 6.98 7.29 295700 7.29 up up correct
LQDT.US Liquidity Services Inc 20220323 0 18.29 18.53 18.06 18.34 121200 18.34 up up correct
LRCX.US Lam Research Corporation 20220323 0 540.37 548 530.59 530.99 983500 530.99 down down correct
LRFC.US Logan Ridge Finance Corp 20220323 0 22.97 23.239 22.97 23.23 5100 23.23 up up correct
LRMR.US Larimar Therapeutics Inc 20220323 0 4.16 4.2 3.99 4.04 86800 4.04 down down correct
LSBK.US Lake Shore Bancorp Inc 20220323 0 15 15.1 15 15 1800 15
LSCC.US Lattice Semiconductor Corporation 20220323 0 60.96 62.56 60.13 60.51 961800 60.51 down down correct
LSEA.US Landsea Homes Corporation 20220323 0 8.92 9.045 8.56 8.73 122300 8.73 down down correct
LSEAW.US Landsea Homes Corporation 20220323 0 0.2463 0.2487 0.23 0.2399 64021 0.2399 down down correct
LSTR.US Landstar System Inc 20220323 0 158.47 158.47 155.04 155.34 154900 155.34 down down correct
LSXMA.US The Liberty SiriusXM Group 20220323 0 46.04 46.33 45.44 45.48 715700 45.48 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20220323 0 48.43 48.43 48.43 48.43 100 48.43
LSXMK.US The Liberty SiriusXM Group 20220323 0 46.08 46.52 45.585 45.6 496200 45.6 down up incorrect
LTAFX.US Altst Strgs Fd A 20220323 0 6.48 6.48 6.48 6.48 0 6.48
LTBR.US Lightbridge Corporation 20220323 0 9.6 10.5 9.39 9.68 314400 9.68 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220323 0 6.15 6.15 6.15 6.15 0 6.15
LTCH.US Latch Inc 20220323 0 4.42 4.49 4.31 4.45 2013900 4.45 up down incorrect
LTCHW.US Latch Inc 20220323 0 0.82 0.82 0.76 0.76 600 0.76 down down correct
LTIFX.US LTIFX 20220323 0 6.55 6.55 6.55 6.55 0 6.55
LTRN.US Lantern Pharma Inc 20220323 0 6.94 7.01 6.819 6.97 18700 6.97 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220323 0 1.96 2 1.93 1.93 326300 1.93 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220323 0 13.25 15.31 13.25 15.055 3100 15.055 up up correct
LTRX.US Lantronix Inc 20220323 0 6.73 6.84 6.6 6.6 91500 6.6 down down correct
LTRYW.US Lottery Com 20220323 0 0.6651 0.6999 0.55 0.6549 45819 0.6549 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220323 0 3.03 3.24 2.958 3.03 273500 3.03
LULU.US Lululemon Athletica Inc 20220323 0 313.38 315.77 308.18 310.42 975100 310.42 down down correct
LUMO.US Lumos Pharma Inc 20220323 0 9.89 10.15 9.7 9.85 14800 9.85 down down correct
LUNA.US Luna Innovations Incorporated 20220323 0 7.47 7.47 7.34 7.4 152800 7.4 down down correct
LUNG.US Pulmonx Corporation 20220323 0 24.22 24.75 23.515 23.93 219400 23.93 down up incorrect
LUXA.US Lux Health Tech Acquisition Corp 20220323 0 9.82 9.85 9.82 9.85 34000 9.85 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220323 0 9.91 9.91 9.9 9.91 2200 9.91
LUXAW.US Lux Health Tech Acquisition Corp 20220323 0 0.36 0.41 0.3 0.37 5700 0.37 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220323 0 10.0969 10.0969 10.0969 10.0969 100 10.0969
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220323 0 5.69 5.92 5.1 5.46 260800 5.46 down down correct
LVO.US LiveOne Inc 20220323 0 0.753 0.772 0.731 0.735 415400 0.735 down down correct
LVOX.US LiveVox Holding Inc 20220323 0 3.15 3.19 2.97 3 203600 3 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20220323 0 3.35 3.35 3.35 3.35 0 3.35
LVOXW.US LiveVox Holding Inc 20220323 0 0.2328 0.2799 0.2328 0.25 11100 0.25 up up correct
LVRA.US Levere Holdings Corp 20220323 0 9.75 9.75 9.75 9.75 0 9.75
LVRAU.US Levere Holdings Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
LVTX.US Lava Therapeutics B.V 20220323 0 4.78 4.8 4.633 4.8 2000 4.8 up up correct
LWAY.US Lifeway Foods Inc 20220323 0 8.27 8.34 8.18 8.25 14800 8.25 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220323 0 9.27 9.32 8.89 8.93 887500 8.93 down down correct
LX.US LexinFintech Holdings Ltd 20220323 0 3.26 3.465 3.196 3.29 2930500 3.29 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20220323 0 4.29 4.29 4.29 4.29 0 4.29
LXRX.US Lexicon Pharmaceuticals Inc 20220323 0 2.16 2.19 2.12 2.13 443100 2.13 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220323 0 5.24 5.28 4.94 5.06 1541700 5.06 down down correct
LYFT.US Lyft Inc 20220323 0 37.98 38.74 37.53 38.43 5154000 38.43 up up correct
LYL.US Dragon Victory International Limited 20220323 0 1.06 1.2 1.03 1.05 368000 1.05 down down correct
LYLT.US Loyalty Ventures Inc 20220323 0 19.23 19.3 18.14 18.51 240800 18.51 down down correct
LYRA.US Lyra Therapeutics Inc 20220323 0 4.84 4.92 4.54 4.66 11200 4.66 down down correct
LYTS.US LSI Industries Inc 20220323 0 6.31 6.36 6.18 6.19 21000 6.19 down up incorrect
LZ.US LegalZoom.com Inc 20220323 0 14.31 14.845 14.29 14.5 690200 14.5 up up correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220323 0 10.12 10.143 10.12 10.143 2200 10.143 up up correct
MACA.US Moringa Acquisition Corp 20220323 0 9.77 9.77 9.77 9.77 30 9.77
MACAU.US Moringa Acquisition Corp 20220323 0 9.84 9.84 9.84 9.84 0 9.84
MACAW.US Moringa Acquisition Corp 20220323 0 0.2399 0.2399 0.2398 0.2398 1000 0.2398 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20220323 0 6.6 6.6 6.21 6.27 10200 6.27 down down correct
MACU.US Mallard Acquisition Corp 20220323 0 10.07 10.07 10.07 10.07 100 10.07
MACUU.US Mallard Acquisition Corp 20220323 0 10.18 10.18 10.18 10.18 0 10.18
MACUW.US Mallard Acquisition Corp 20220323 0 0.0769 0.087 0.0698 0.0849 381413 0.0849 up down incorrect
MANH.US Manhattan Associates Inc 20220323 0 142.88 145.45 140.25 140.43 266000 140.43 down down correct
MANT.US ManTech International Corporation 20220323 0 87.08 87.08 85.55 86.81 121700 86.81 down down correct
MAPS.US WM Technology Inc 20220323 0 7.35 7.53 7 7.37 807900 7.37 up up correct
MAPSW.US WM Technology Inc 20220323 0 2.5 2.5 1.79 1.89 35243 1.89 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220323 0 10.11 10.13 10.11 10.12 378600 10.12 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20220323 0 10.24 10.24 10.24 10.24 0 10.24
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220323 0 0.2126 0.2126 0.18 0.19 8210 0.19 down down correct
MAR.US Marriott International Inc 20220323 0 169.41 170.98 167.2 167.65 2709100 167.65 down down correct
MARA.US Marathon Digital Holdings Inc 20220323 0 29.15 30.3 28.51 29.25 8156700 29.25 up up correct
MARK.US Remark Holdings Inc 20220323 0 0.82 0.85 0.8 0.81 928700 0.81 down down correct
MARPS.US Marine Petroleum Trust 20220323 0 12.69 13.25 12.4 13.13 267900 13.13 up up correct
MASI.US Masimo Corporation 20220323 0 158.03 158.09 151.92 153.62 353500 153.62 down down correct
MASS.US 908 Devices Inc 20220323 0 19.14 19.98 18.85 19.76 343100 19.76 up up correct
MAT.US Mattel Inc 20220323 0 23.84 24.1 23.26 23.28 1644000 23.28 down down correct
MATW.US Matthews International Corporation 20220323 0 33.29 33.29 32.27 32.47 109100 32.47 down up incorrect
MAXN.US Maxeon Solar Technologies Ltd 20220323 0 13.72 14.09 13.15 13.87 450800 13.87 up up correct
MAYS.US J.W. Mays Inc 20220323 0 43 43 41.5 42.55 2800 42.55 down down correct
MBCN.US Middlefield Banc Corp 20220323 0 24.54 25.02 24.4 24.8 5500 24.8 up up correct
MBII.US Marrone Bio Innovations Inc 20220323 0 1.08 1.12 1.06 1.1 1202200 1.1 up up correct
MBIN.US Merchants Bancorp 20220323 0 28.67 29 27.71 27.8 39200 27.8 down down correct
MBINN.US Merchants Bancorp 20220323 0 25.09 25.17 24.775 25.17 16300 25.17 up down incorrect
MBINO.US Merchants Bancorp 20220323 0 25.18 25.49 25.05 25.09 5900 25.09 down down correct
MBINP.US Merchants Bancorp 20220323 0 26.83 26.99 26.36 26.36 1700 26.36 down down correct
MBIO.US Mustang Bio Inc 20220323 0 1.02 1.036 0.93 0.93 1162500 0.93 down down correct
MBNKP.US Medallion Bank 20220323 0 25.75 25.75 25.75 25.75 0 25.75
MBOT.US Microbot Medical Inc 20220323 0 5.35 5.65 5.35 5.65 24500 5.65 up up correct
MBRX.US Moleculin Biotech Inc 20220323 0 1.59 1.61 1.55 1.61 66206 1.61 up up correct
MBTC.US Nocturne Acquisition Corporation 20220323 0 10.04 10.04 10.04 10.04 0 10.04
MBTCR.US Nocturne Acquisition Corporation 20220323 0 0.2592 0.27 0.25 0.26 16820 0.26 up up correct
MBTCU.US Nocturne Acquisition Corporation 20220323 0 10.22 10.22 10.22 10.22 200 10.22
MBUU.US Malibu Boats Inc 20220323 0 61.64 62.79 57.97 58.51 226800 58.51 down up incorrect
MBWM.US Mercantile Bank Corporation 20220323 0 36.56 36.65 36.1 36.12 38100 36.12 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220323 0 10.2 10.2 10.2 10.2 14500 10.2
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220323 0 9.86 9.92 9.86 9.92 18900 9.92 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20220323 0 10.36 10.36 10.36 10.36 0 10.36
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220323 0 0.195 0.2 0.1406 0.2 0 0.2 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220323 0 10 10.04 9.95 10.04 3000 10.04 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220323 0 9.9 9.9 9.9 9.9 0 9.9
MCBC.US Macatawa Bank Corporation 20220323 0 9.22 9.22 9.05 9.11 44800 9.11 down down correct
MCBS.US MetroCity Bankshares Inc 20220323 0 24.27 24.35 23.51 23.51 20600 23.51 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20220323 0 26.35 26.59 24.255 24.49 118700 24.49 down down correct
MCHP.US Microchip Technology Incorporated 20220323 0 75.92 76.24 73.62 73.77 8146800 73.77 down up incorrect
MCHX.US Marchex Inc 20220323 0 2.26 2.36 2.2 2.33 16000 2.33 up up correct
MCMJ.US Merida Merger Corp. I 20220323 0 9.35 9.86 8.03 8.17 360629 8.17 down down correct
MCMJW.US Merida Merger Corp. I 20220323 0 1.24 1.5 1.15 1.2025 295285 1.2025 down down correct
MCRB.US Seres Therapeutics Inc 20220323 0 7.43 7.43 7.19 7.19 678682 7.19 down down correct
MCRI.US Monarch Casino & Resort Inc 20220323 0 84.84 85.44 84.3 84.86 43000 84.86 up up correct
MDB.US MongoDB Inc 20220323 0 398.62 418.6 394.55 404.85 820300 404.85 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220323 0 98.53 99.6 94.77 94.79 146400 94.79 down down correct
MDGS.US Medigus Ltd 20220323 0 1.08 1.18 1.08 1.16 71000 1.16 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220323 0 0.35 0.35 0.35 0.35 1000 0.35
MDIA.US MediaCo Holding Inc 20220323 0 4.517 4.63 4.48 4.58 4600 4.58 up up correct
MDJH.US MDJM Ltd 20220323 0 2.33 2.417 2.02 2.3 277700 2.3 down down correct
MDLZ.US Mondelez International Inc 20220323 0 61.67 62.06 60.73 60.78 7435600 60.78 down down correct
MDNA.US Medicenna Therapeutics Corp 20220323 0 1.35 1.376 1.323 1.34 33000 1.34 down down correct
MDRR.US Medalist Diversified REIT Inc 20220323 0 1.08 1.1 1.08 1.1 43100 1.1 up up correct
MDRRP.US Medalist Diversified REIT Inc 20220323 0 20.275 20.275 20.275 20.275 0 20.275
MDRX.US Allscripts Healthcare Solutions Inc 20220323 0 22.06 22.21 21.48 21.63 987000 21.63 down down correct
MDVL.US Medavail Holdings Inc 20220323 0 1.11 1.18 1.068 1.08 49900 1.08 down down correct
MDWD.US MediWound Ltd 20220323 0 1.99 1.99 1.9 1.94 156200 1.94 down down correct
MDWT.US Midwest Holding Inc 20220323 0 21.81 22.39 21.5 21.5 5900 21.5 down down correct
MDXG.US MiMedx Group Inc 20220323 0 4.78 4.83 4.62 4.66 436737 4.66 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220323 0 8.125 8.131 7.91 7.95 2300 7.95 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220323 0 3.76 3.9 3.65 3.74 2284300 3.74 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220323 0 9.82 9.82 9.82 9.82 1900 9.82
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220323 0 10.005 10.005 10.005 10.005 0 10.005
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220323 0 0.3301 0.3301 0.3103 0.32 52918 0.32 down down correct
MEDP.US Medpace Holdings Inc 20220323 0 165.06 165.06 156.39 157.69 150700 157.69 down up incorrect
MEDS.US TRxADE HEALTH Inc 20220323 0 2.34 2.38 2.19 2.36 36600 2.36 up up correct
MEIP.US MEI Pharma Inc 20220323 0 1.8 1.87 1.8 1.8 763500 1.8
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220323 0 10.2 10.349 10.2 10.28 57800 10.28 up up correct
MELI.US MercadoLibre Inc 20220323 0 1195.74 1258.17 1172 1212.45 591600 1212.45 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220323 0 10.02 10.02 10.02 10.02 0 10.02
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220323 0 10.09 10.09 10.09 10.09 0 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220323 0 0.17 0.175 0.1601 0.1624 4600 0.1624 down down correct
MEOH.US Methanex Corporation 20220323 0 56.04 56.65 55.4 56.27 484000 56.27 up up correct
MERC.US Mercer International Inc 20220323 0 14.23 14.44 14.16 14.23 157400 14.23
MESA.US Mesa Air Group Inc 20220323 0 4.34 4.36 4.23 4.29 227600 4.29 down down correct
MESO.US Mesoblast Limited 20220323 0 4.29 4.29 4.15 4.17 81100 4.17 down down correct
METC.US Ramaco Resources Inc 20220323 0 16.02 16.42 15.66 16.04 1052400 16.04 up up correct
METCL.US METCL 20220323 0 26.95 26.95 26.95 26.95 1200 26.95
METX.US Meten EdtechX Education Group Ltd 20220323 0 0.18 0.2 0.18 0.19 21571400 0.19 up up correct
METXW.US Meten EdtechX Education Group Ltd 20220323 0 0.115 0.12 0.115 0.1175 113251 0.1175 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20220323 0 1.48 1.6 1.46 1.54 1460400 1.54 up up correct
MFH.US Mercurity Fintech Holding Inc 20220323 0 2.1 2.286 2.01 2.1 559600 2.1
MFIN.US Medallion Financial Corp 20220323 0 9.38 9.55 9.09 9.18 74100 9.18 down down correct
MGEE.US MGE Energy Inc 20220323 0 76.44 76.66 75.58 76.45 156400 76.45 up down incorrect
MGI.US MoneyGram International Inc 20220323 0 10.58 10.61 10.57 10.6 4915600 10.6 up up correct
MGIC.US Magic Software Enterprises Ltd 20220323 0 18.15 18.5 18.15 18.24 14100 18.24 up up correct
MGNI.US Magnite Inc 20220323 0 13.33 13.92 13.09 13.18 1892700 13.18 down down correct
MGNX.US MacroGenics Inc 20220323 0 9.02 9.37 8.93 8.96 366400 8.96 down down correct
MGPI.US MGP Ingredients Inc 20220323 0 82.99 87.34 82.99 87.19 148100 87.19 up up correct
MGRC.US McGrath RentCorp 20220323 0 84.96 85.63 84.04 84.25 48700 84.25 down down correct
MGTA.US Magenta Therapeutics Inc 20220323 0 3.37 3.62 3.26 3.52 204500 3.52 up up correct
MGTX.US MeiraGTx Holdings plc 20220323 0 14.18 14.18 13.51 13.54 201000 13.54 down down correct
MGYR.US Magyar Bancorp Inc 20220323 0 12.22 12.5 12.22 12.5 9600 12.5 up down incorrect
MHLD.US Maiden Holdings Ltd 20220323 0 2.47 2.47 2.24 2.33 111200 2.33 down down correct
MICT.US MICT Inc 20220323 0 0.627 0.644 0.59 0.602 809600 0.602 down down correct
MIDD.US The Middleby Corporation 20220323 0 171.99 172.76 168.31 169.51 365183 169.51 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220323 0 4.52 4.88 4.3 4.87 173600 4.87 up up correct
MILE.US Metromile Inc 20220323 0 1.34 1.425 1.28 1.35 1490900 1.35 up up correct
MILEW.US Metromile Inc 20220323 0 0.1399 0.1458 0.1219 0.13 31634 0.13 down down correct
MIME.US Mimecast Limited 20220323 0 79.33 79.45 79.3 79.33 999600 79.33
MIND.US MIND Technology Inc 20220323 0 1.23 1.28 1.2 1.22 104200 1.22 down down correct
MINDP.US MIND Technology Inc 20220323 0 16.574 16.6 16.3 16.4 4400 16.4 down up incorrect
MINM.US Minim Inc. Common Stock 20220323 0 0.95 1.04 0.89 0.92 182900 0.92 down down correct
MIR.US WT 20220323 0 1.9 1.985 1.9 1.9 16229 1.8
MIRM.US Mirum Pharmaceuticals Inc 20220323 0 23.26 23.88 23.1 23.16 89100 23.16 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220323 0 2.54 5.29 2.35 3.33 4300300 3.33 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220323 0 5.78 6.03 5.75 5.82 22000 5.82 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220323 0 9.84 9.84 9.84 9.84 4 9.84
MITAU.US Coliseum Acquisition Corp. Unit 20220323 0 9.86 9.86 9.86 9.86 30700 9.86
MITC.US MeaTech 3D Ltd 20220323 0 4.91 5.35 4.91 5.02 24500 5.02 up up correct
MITK.US Mitek Systems Inc 20220323 0 14.42 14.5 14.08 14.21 288700 14.21 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20220323 0 0.7 0.785 0.699 0.71 2615800 0.71 up up correct
MKD.US Molecular Data Inc 20220323 0 0.228 0.245 0.2 0.234 23624900 0.234 up up correct
MKSI.US MKS Instruments Inc 20220323 0 150.33 152 148.29 148.53 344500 148.53 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220323 0 5.11 5.45 5.11 5.2 194100 5.2 up down incorrect
MKTWW.US MarketWise Inc. Warrant 20220323 0 0.73 0.795 0.73 0.78 39300 0.78 up up correct
MKTX.US MarketAxess Holdings Inc 20220323 0 350.44 356.88 341.75 346.61 303400 346.61 down down correct
MLAB.US Mesa Laboratories Inc 20220323 0 258.2 258.2 247.49 249.36 16000 249.36 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20220323 0 10.091 10.091 10.089 10.089 500 10.089 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20220323 0 10.13 10.13 10.13 10.13 0 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220323 0 0.15 0.1592 0.1301 0.1301 31800 0.1301 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220323 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220323 0 8.26 8.51 8.08 8.45 4396400 8.45 up up correct
MLKN.US MillerKnoll Inc 20220323 0 33.37 33.61 32.48 32.58 298600 32.58 down down correct
MLVF.US Malvern Bancorp Inc 20220323 0 16.96 16.97 16.8 16.85 44600 16.85 down down correct
MMAT.US Meta Materials Inc 20220323 0 1.9 2.02 1.85 1.85 4384200 1.85 down down correct
MMLP.US Martin Midstream Partners L.P 20220323 0 4.31 4.46 4.31 4.43 97400 4.43 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220323 0 1.8 1.92 1.777 1.88 62900 1.88 up up correct
MMSI.US Merit Medical Systems Inc 20220323 0 63.98 64.76 62.03 62.27 247700 62.27 down down correct
MMYT.US MakeMyTrip Limited 20220323 0 26.19 26.72 25.77 26.52 291600 26.52 up down incorrect
MNDO.US MIND C.T.I. Ltd 20220323 0 3.04 3.05 2.9 2.94 107000 2.94 down down correct
MNDT.US Mandiant Inc. 20220323 0 22.25 22.35 22.105 22.29 4042200 22.29 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220323 0 175.73 181.91 168.29 173.53 694100 173.53 down down correct
MNKD.US MannKind Corporation 20220323 0 3.61 3.68 3.52 3.53 1976200 3.53 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20220323 0 1.18 1.23 1.16 1.17 2909600 1.17 down up incorrect
MNOV.US MediciNova Inc 20220323 0 2.61 2.61 2.56 2.57 27700 2.57 down down correct
MNPR.US Monopar Therapeutics Inc 20220323 0 2.66 2.67 2.635 2.66 3900 2.66
MNRO.US Monro Inc 20220323 0 44.17 44.48 43.2 43.39 190100 43.39 down up incorrect
MNSB.US MainStreet Bancshares Inc 20220323 0 24.85 24.96 24.62 24.88 6700 24.88 up up correct
MNSBP.US MainStreet Bancshares Inc 20220323 0 25.85 26.15 25.85 25.94 900 25.94 up down incorrect
MNST.US Monster Beverage Corporation 20220323 0 80.87 80.9 77.85 78.05 2561700 78.05 down down correct
MNTK.US Montauk Renewables Inc 20220323 0 11.28 11.415 11.08 11.34 197300 11.34 up up correct
MNTS.US Momentus Inc 20220323 0 2.8 2.86 2.65 2.77 622500 2.77 down down correct
MNTSW.US Momentus Inc 20220323 0 0.42 0.4201 0.3778 0.3778 12285 0.3778 down down correct
MNTV.US Momentive Global Inc 20220323 0 16.77 16.86 16.4 16.5 1135800 16.5 down down correct
MNTX.US Manitex International Inc 20220323 0 7.53 7.62 7.51 7.62 4600 7.62 up up correct
MODV.US ModivCare Inc 20220323 0 112.55 115.56 110.49 113.5 58300 113.5 up up correct
MOFG.US MidWestOne Financial Group Inc 20220323 0 32.83 33.43 32.82 32.82 44100 32.82 down down correct
MOGO.US Mogo Inc 20220323 0 2.56 2.97 2.5 2.9 3290300 2.9 up up correct
MOHO.US ECMOHO Limited 20220323 0 0.283 0.335 0.283 0.31 5110800 0.31 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220323 0 20.38 20.7 20.35 20.56 3500 20.56 up up correct
MOMO.US Momo Inc 20220323 0 7.42 7.87 7.23 7.5 3198400 7.5 up up correct
MON.US Monument Circle Acquisition Corp 20220323 0 9.77 9.78 9.77 9.776 22600 9.776 up up correct
MONCU.US Monument Circle Acquisition Corp 20220323 0 9.86 9.86 9.86 9.86 0 9.86
MONCW.US Monument Circle Acquisition Corporation 20220323 0 0.2968 0.2968 0.25 0.25 0 0.25 down down correct
MOR.US MorphoSys AG 20220323 0 6.47 6.75 6.42 6.55 52200 6.55 up up correct
MORF.US Morphic Holding Inc 20220323 0 43.42 44.52 42.47 42.77 98300 42.77 down down correct
MORN.US Morningstar Inc 20220323 0 277.42 277.42 268.39 268.57 59500 268.57 down down correct
MOTS.US Motus GI Holdings Inc 20220323 0 0.4 0.4 0.385 0.4 285300 0.4
MOVE.US Movano Inc 20220323 0 2.544 2.84 2.544 2.82 3500 2.82 up up correct
MOXC.US Moxian Inc 20220323 0 1.78 1.78 1.68 1.72 54800 1.72 down up incorrect
MPAA.US Motorcar Parts of America Inc 20220323 0 17.88 18.24 16.75 16.97 81300 16.97 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20220323 0 0.1 0.1699 0.0987 0.1699 64 0.1699 up up correct
MPB.US Mid Penn Bancorp Inc 20220323 0 27.36 27.36 26.81 26.81 10100 26.81 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220323 0 10.03 10.03 10.03 10.03 0 10.03
MPWR.US Monolithic Power Systems Inc 20220323 0 464.72 483.69 459.35 463.72 424800 463.72 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220323 0 11.18 11.74 10.815 11.2 7796700 11.2 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20220323 0 2.13 2.13 2.022 2.07 61600 2.07 down down correct
MRAM.US Everspin Technologies Inc 20220323 0 9 9.22 8.78 8.82 107800 8.82 down down correct
MRBK.US Meridian Corporation 20220323 0 31.5 33.265 31.5 32.78 6500 32.78 up up correct
MRCC.US Monroe Capital Corporation 20220323 0 10.64 10.65 10.515 10.59 34700 10.59 down down correct
MRCY.US Mercury Systems Inc 20220323 0 66.12 66.45 65.43 65.66 373500 65.66 down up incorrect
MREO.US Mereo BioPharma Group plc 20220323 0 1.2 1.24 1.137 1.19 658600 1.19 down down correct
MRIN.US Marin Software Incorporated 20220323 0 2.91 2.99 2.75 2.77 1363000 2.77 down down correct
MRKR.US Marker Therapeutics Inc 20220323 0 0.48 0.5 0.44 0.48 703800 0.48
MRM.US MEDIROM Healthcare Technologies Inc 20220323 0 8.196 8.2 7.8 7.91 5000 7.91 down down correct
MRNA.US Moderna Inc 20220323 0 184.66 185.75 176.8 178.73 7317200 178.73 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20220323 0 9.87 10.94 9.76 10.69 548600 10.69 up down incorrect
MRSN.US Mersana Therapeutics Inc 20220323 0 4.14 4.215 4.02 4.03 1107600 4.03 down down correct
MRTN.US Marten Transport Ltd 20220323 0 19.34 19.34 18.94 18.95 331500 18.95 down down correct
MRTX.US Mirati Therapeutics Inc 20220323 0 85.42 85.42 81.74 82.4 650500 82.4 down down correct
MRUS.US Merus N.V 20220323 0 27.04 27.19 25.95 26.65 71200 26.65 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220323 0 38.46 38.77 36.84 37.74 755400 37.74 down down correct
MRVL.US Marvell Technology Inc 20220323 0 70.43 72.02 68.85 68.94 6950300 68.94 down down correct
MS.US PO 20220323 0 20.7 20.86 20.45 20.72 333517 20.72 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220323 0 9.77 9.77 9.77 9.77 0 9.77
MSBI.US Midland States Bancorp Inc 20220323 0 29.78 29.865 29.09 29.28 55900 29.28 down down correct
MSDA.US MSD Acquisition Corp 20220323 0 9.8 9.8 9.77 9.79 400 9.79 down down correct
MSDAU.US MSD Acquisition Corp 20220323 0 9.92 9.963 9.885 9.963 8800 9.963 up up correct
MSDAW.US MSD Acquisition Corp 20220323 0 0.715 0.715 0.715 0.715 79 0.715
MSEX.US Middlesex Water Company 20220323 0 102.82 102.82 100.12 100.35 51500 100.35 down down correct
MSFIX.US The Multi 20220323 0 11.96 11.96 11.96 11.96 0 11.96
MSFT.US Microsoft Corporation 20220323 0 300.51 303.23 297.72 299.49 25715400 299.49 down down correct
MSGM.US Motorsport Games Inc 20220323 0 1.6 1.9 1.6 1.84 161900 1.84 up up correct
MSTR.US MicroStrategy Incorporated 20220323 0 455.16 470.31 447 450.69 253600 450.69 down down correct
MSVB.US Mid 20220323 0 14.66 14.66 14.66 14.66 3 14.66
MTAC.US MedTech Acquisition Corporation 20220323 0 9.79 9.8 9.78 9.79 20800 9.79
MTACU.US MedTech Acquisition Corporation 20220323 0 9.875 9.875 9.875 9.875 0 9.875
MTACW.US MedTech Acquisition Corporation 20220323 0 0.26 0.26 0.26 0.26 10 0.26
MTBC.US CareCloud Inc 20220323 0 4.81 4.94 4.76 4.77 50700 4.77 down down correct
MTBCP.US CareCloud Inc 20220323 0 26.6 26.7 26.32 26.32 19500 26.32 down up incorrect
MTC.US Mmtec Inc 20220323 0 0.61 0.75 0.58 0.695 1236000 0.695 up up correct
MTCH.US Match Group Inc 20220323 0 103.05 106.69 102.08 102.49 2205500 102.49 down down correct
MTCR.US Metacrine Inc 20220323 0 0.58 0.646 0.561 0.605 3120100 0.605 up down incorrect
MTEM.US Molecular Templates Inc 20220323 0 2.54 2.64 2.51 2.6 204000 2.6 up up correct
MTEX.US Mannatech Incorporated 20220323 0 33.95 35.55 33.28 35.55 7800 35.55 up up correct
MTLS.US Materialise NV 20220323 0 20.22 20.45 19.4 19.73 136500 19.73 down down correct
MTP.US Midatech Pharma plc 20220323 0 0.871 0.883 0.85 0.879 29900 0.879 up up correct
MTRX.US Matrix Service Company 20220323 0 8.69 8.83 8.59 8.76 187700 8.76 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220323 0 9.95 9.95 9.95 9.95 0 9.95
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220323 0 10.155 10.155 10.155 10.155 0 10.155
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220323 0 0.21 0.23 0.19 0.205 6500 0.205 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220323 0 61.37 61.58 59.74 59.87 229200 59.87 down down correct
MTTR.US Matterport Inc 20220323 0 8.17 8.45 7.93 8.19 5159200 8.19 up up correct
MU.US Micron Technology Inc 20220323 0 77.86 78.22 75.08 75.65 28059800 75.65 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220323 0 10.02 10.02 10.01 10.02 13400 10.02
MUDSU.US Mudrick Capital Acquisition Corporation II 20220323 0 10.18 10.18 10.18 10.18 0 10.18
MUDSW.US Mudrick Capital Acquisition Corporation II 20220323 0 0.38 0.409 0.34 0.4 34500 0.4 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220323 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220323 0 3.24 3.49 3.07 3.11 159668800 3.11 down up incorrect
MVBF.US MVB Financial Corp 20220323 0 40.52 40.55 40.21 40.21 14400 40.21 down down correct
MVIS.US MicroVision Inc 20220323 0 4.65 4.94 4.56 4.57 3151700 4.57 down down correct
MVST.US Microvast Holdings Inc 20220323 0 7.21 7.74 7.13 7.38 780100 7.38 up down incorrect
MVSTW.US Microvast Holdings Inc 20220323 0 1.5995 1.69 1.57 1.59 107394 1.59 down up incorrect
MXCT.US MaxCyte Inc. 20220323 0 6.67 7.31 6.67 7.17 1038700 7.17 up up correct
MYFW.US First Western Financial Inc 20220323 0 31.84 31.84 31.11 31.44 27700 31.44 down up incorrect
MYGN.US Myriad Genetics Inc 20220323 0 26.06 26.26 24.89 25.03 359000 25.03 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220323 0 3.52 3.69 3.5 3.5 29700 3.5 down down correct
MYNA.US Mynaric AG American Depository Shares 20220323 0 10.57 10.57 10.05 10.18 33300 10.18 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220323 0 15.78 16.075 15.32 15.73 41800 15.73 down up incorrect
MYPS.US Playstudios Inc 20220323 0 4.65 4.9 4.65 4.66 234500 4.66 up up correct
MYPSW.US MYPSW 20220323 0 0.84 0.85 0.84 0.84 12000 0.84
MYRG.US MYR Group Inc 20220323 0 101.48 102.03 99.17 99.22 47700 99.22 down down correct
MYSZ.US My Size Inc 20220323 0 0.35 0.35 0.34 0.34 276900 0.34 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220323 0 9.83 9.84 9.82 9.83 69000 9.83
NAACU.US North Atlantic Acquisition Corporation 20220323 0 9.875 9.895 9.86 9.88 23100 9.88 up up correct
NAACW.US North Atlantic Acquisition Corporation 20220323 0 0.25 0.3016 0.25 0.25 9151 0.25
NAII.US Natural Alternatives International Inc 20220323 0 11.08 11.14 11.08 11.1 1800 11.1 up down incorrect
NAOV.US NanoVibronix Inc 20220323 0 0.9 0.92 0.88 0.91 271300 0.91 up up correct
NARI.US Inari Medical Inc 20220323 0 85.65 86.62 83.36 84.48 338800 84.48 down down correct
NATH.US Nathan's Famous Inc 20220323 0 56.5 56.59 56.15 56.15 4600 56.15 down up incorrect
NATI.US National Instruments Corporation 20220323 0 40.54 40.54 39.79 39.84 298200 39.84 down down correct
NATR.US Nature's Sunshine Products Inc 20220323 0 17.25 17.26 16.96 17.12 37900 17.12 down down correct
NAUT.US Nautilus Biotechnology Inc 20220323 0 4.25 4.35 4.01 4.11 605600 4.11 down down correct
NAVI.US Navient Corporation 20220323 0 17.2 17.31 16.77 16.78 1692100 16.78 down down correct
NBEV.US NewAge Inc 20220323 0 0.607 0.633 0.575 0.596 1398800 0.596 down down correct
NBIX.US Neurocrine Biosciences Inc 20220323 0 94.16 94.75 91.77 92.7 727000 92.7 down down correct
NBN.US Northeast Bank 20220323 0 34.51 34.53 34.06 34.37 41400 34.37 down down correct
NBRV.US Nabriva Therapeutics plc 20220323 0 0.45 0.46 0.44 0.453 358600 0.453 up up correct
NBSE.US NeuBase Therapeutics Inc 20220323 0 1.9 2.0313 1.7612 1.97 137785 1.97 up up correct
NBST.US Newbury Street Acquisition Corporation 20220323 0 9.75 9.75 9.75 9.75 0 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220323 0 9.85 9.85 9.85 9.85 0 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220323 0 0.2624 0.2656 0.1951 0.2399 6717 0.2399 down down correct
NBTB.US NBT Bancorp Inc 20220323 0 37.67 37.94 36.67 36.73 120900 36.73 down down correct
NBTX.US Nanobiotix S.A 20220323 0 7.58 7.58 7.58 7.58 300 7.58
NCACU.US Newcourt Acquisition Corp Unit 20220323 0 10.12 10.12 10.12 10.12 4255 10.12
NCBS.US Nicolet Bankshares Inc 20220323 0 94.75 94.75 93.21 93.38 44400 93.38 down down correct
NCMI.US National CineMedia Inc 20220323 0 2.49 2.55 2.46 2.46 432800 2.46 down down correct
NCNA.US NuCana plc 20220323 0 0.98 1.03 0.98 0.98 238500 0.98
NCNO.US nCino Inc 20220323 0 44.27 46.5 43.405 44.98 884600 44.98 up up correct
NCSM.US NCS Multistage Holdings Inc 20220323 0 54.25 55.88 53.52 54.01 9600 54.01 down down correct
NCTY.US The9 Limited 20220323 0 3.68 4.03 3.43 3.57 895800 3.57 down down correct
NDAC.US NightDragon Acquisition Corp 20220323 0 9.72 9.78 9.72 9.76 18000 9.76 up up correct
NDACU.US NightDragon Acquisition Corp 20220323 0 9.847 9.847 9.83 9.83 9400 9.83 down down correct
NDACW.US NightDragon Acquisition Corp 20220323 0 0.52 0.52 0.4953 0.5052 12277 0.5052 down down correct
NDAQ.US Nasdaq Inc 20220323 0 177.15 177.15 174.03 174.14 496100 174.14 down down correct
NDLS.US Noodles & Company 20220323 0 6.37 6.5 6.13 6.13 265418 6.13 down down correct
NDRA.US ENDRA Life Sciences Inc 20220323 0 0.388 0.392 0.37 0.377 341300 0.377 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220323 0 0.0153 0.0383 0.0153 0.025 13108 0.025 up up correct
NDSN.US Nordson Corporation 20220323 0 229.39 229.45 226.7 228.95 248100 228.95 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220323 0 12.19 12.19 12 12.07 10300 12.07 down down correct
NEE.US PQ 20220323 0 52.02 52.04 51.63 51.87 76653 51.87 down up incorrect
NEGG.US Newegg Commerce Inc 20220323 0 5.62 5.84 5.36 5.42 674300 5.42 down down correct
NEO.US NeoGenomics Inc 20220323 0 17.38 18.15 17.16 17.48 975800 17.48 up down incorrect
NEOG.US Neogen Corporation 20220323 0 34.61 35.46 33.58 33.74 774900 33.74 down down correct
NEON.US Neonode Inc 20220323 0 5.95 5.95 5.39 5.65 49600 5.65 down down correct
NEPH.US Nephros Inc 20220323 0 4.54 4.96 4.54 4.8 30300 4.8 up up correct
NEPT.US Neptune Wellness Solutions Inc 20220323 0 0.28 0.29 0.27 0.28 1707000 0.28
NERV.US Minerva Neurosciences Inc 20220323 0 0.8 0.8 0.78 0.79 34000 0.79 down down correct
NESR.US National Energy Services Reunited Corp 20220323 0 8.67 9.22 8.67 8.8 432500 8.8 up up correct
NEWT.US Newtek Business Services Corp 20220323 0 27.05 27.11 26.77 26.86 116000 26.86 down up incorrect
NEXI.US NexImmune Inc 20220323 0 2.72 2.82 2.41 2.64 173000 2.64 down up incorrect
NEXT.US NextDecade Corporation 20220323 0 3.94 4.11 3.86 4.09 479000 4.09 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220323 0 14.9 15.1 14.65 14.67 89900 14.67 down down correct
NFE.US New Fortress Energy Inc 20220323 0 33.12 34.66 32.89 34.65 978300 34.65 up up correct
NFLX.US Netflix Inc 20220323 0 379.77 382.46 374.49 374.49 3729000 374.49 down down correct
NFYS.US UN 20220323 0 9.78 9.78 9.78 9.78 0 9.78
NGM.US NGM Biopharmaceuticals Inc 20220323 0 16.08 17.03 15.775 16.03 136600 16.03 down up incorrect
NGMS.US NeoGames S.A 20220323 0 14.53 14.85 14.11 14.27 354400 14.27 down down correct
NH.US NantHealth Inc 20220323 0 0.8 0.83 0.77 0.775 131900 0.775 down down correct
NHTC.US Natural Health Trends Corp 20220323 0 7.07 7.17 7.07 7.17 6700 7.17 up down incorrect
NICE.US NICE Ltd 20220323 0 219.03 221.09 215.09 216.2 149300 216.2 down down correct
NICHX.US NICHX 20220323 0 28.43 28.43 28.43 28.43 0 28.43
NICK.US Nicholas Financial Inc 20220323 0 10.09 10.09 10.05 10.08 600 10.08 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220323 0 1.09 1.17 1.01 1.16 331300 1.16 up up correct
NIU.US Niu Technologies 20220323 0 10.44 10.9 10.27 10.46 609300 10.46 up up correct
NKLA.US Nikola Corporation 20220323 0 9.15 9.475 9.02 9.14 8792700 9.14 down down correct
NKSH.US National Bankshares Inc 20220323 0 35.66 36.09 35.66 36.09 1900 36.09 up up correct
NKTR.US Nektar Therapeutics 20220323 0 6 6.37 5.94 6.17 2850000 6.17 up up correct
NKTX.US Nkarta Inc 20220323 0 10.92 11.54 10.75 11.37 180600 11.37 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220323 0 10.143 10.143 10.143 10.143 200 10.143
NLITU.US Northern Lights Acquisition Corp. Units 20220323 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220323 0 0.225 0.2299 0.202 0.228 68682 0.228 up up correct
NLOK.US NortonLifeLock Inc 20220323 0 27.29 27.46 27.04 27.44 3861000 27.44 up up correct
NLSP.US NLS Pharmaceutics AG 20220323 0 1.18 1.5 1.18 1.3685 216621 1.3685 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20220323 0 0.255 0.255 0.255 0.255 107 0.255
NLTX.US Neoleukin Therapeutics Inc 20220323 0 1.91 1.915 1.77 1.78 323500 1.78 down down correct
NMFC.US New Mountain Finance Corporation 20220323 0 13.65 13.68 13.56 13.61 314100 13.61 down down correct
NMIH.US NMI Holdings Inc 20220323 0 21.29 21.52 20.783 20.81 752700 20.81 down down correct
NMMC.US North Mountain Merger Corp 20220323 0 9.88 9.88 9.88 9.88 800 9.88
NMMCU.US North Mountain Merger Corp 20220323 0 10 10 10 10 0 10
NMMCW.US North Mountain Merger Corp 20220323 0 0.2499 0.25 0.2499 0.25 0 0.25 up down incorrect
NMRD.US Nemaura Medical Inc 20220323 0 3.75 4.07 3.75 4.028 5200 4.028 up up correct
NMRK.US Newmark Group Inc 20220323 0 15.77 15.908 15.58 15.65 679500 15.65 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20220323 0 2.05 2.18 2 2.18 17000 2.18 up up correct
NMTR.US 9 Meters Biopharma Inc 20220323 0 0.6 0.607 0.561 0.561 1233300 0.561 down down correct
NNBR.US NN Inc 20220323 0 2.83 2.92 2.7 2.91 319700 2.91 up up correct
NNDM.US Nano Dimension Ltd 20220323 0 3.83 3.915 3.75 3.8 2060300 3.8 down down correct
NNOX.US Nano 20220323 0 9.88 10.05 9.53 9.54 402700 9.54 down down correct
NOAC.US Natural Order Acquisition Corp 20220323 0 9.83 9.84 9.83 9.84 1200 9.84 up up correct
NOACU.US Natural Order Acquisition Corp 20220323 0 9.85 9.98 9.85 9.98 1300 9.98 up up correct
NOACW.US Natural Order Acquisition Corp 20220323 0 0.15 0.164 0.141 0.163 30200 0.163 up up correct
NODK.US NI Holdings Inc 20220323 0 17.59 17.65 17.1 17.11 7500 17.11 down down correct
NOTV.US Inotiv Inc 20220323 0 23.4 24.58 22.59 23.12 120800 23.12 down down correct
NOVN.US Novan Inc 20220323 0 3.61 3.75 3.576 3.61 114900 3.61
NOVT.US Novanta Inc 20220323 0 143.45 143.45 140.29 142.2 187200 142.2 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220323 0 9.99 9.99 9.99 9.99 0 9.99
NOVVU.US Nova Vision Acquisition Corp. Unit 20220323 0 9.91 9.91 9.91 9.91 0 9.91
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220323 0 0.0798 0.085 0.0798 0.085 15000 0.085 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20220323 0 10.05 10.05 10.05 10.05 0 10.05
NPCE.US NeuroPace Inc 20220323 0 8.67 8.67 8 8.25 34000 8.25 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220323 0 9.78 9.78 9.78 9.78 2 9.78
NRACU.US Noble Rock Acquisition Corporation 20220323 0 9.77 9.77 9.77 9.77 29010 9.77
NRACW.US Noble Rock Acquisition Corporation 20220323 0 0.2348 0.2492 0.2064 0.2492 2840 0.2492 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220323 0 0.89 0.923 0.84 0.913 142000 0.913 up up correct
NRC.US National Research Corporation 20220323 0 39.5 39.5 38.6 38.6 19700 38.6 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220323 0 12.26 12.895 12.14 12.24 120500 12.24 down down correct
NRIM.US Northrim BanCorp Inc 20220323 0 46.1 46.1 45.05 45.31 17800 45.31 down down correct
NRIX.US Nurix Therapeutics Inc 20220323 0 14.39 15.14 13.86 14.22 331100 14.22 down up incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220323 0 22.66 22.66 22.66 22.66 0 22.66
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220323 0 22.92 22.92 22.92 22.92 0 22.92
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220323 0 22.91 22.91 22.91 22.91 0 22.91
NRXP.US NRx Pharmaceuticals Inc 20220323 0 2.94 3.025 2.85 2.85 481600 2.85 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220323 0 1.4 1.4 1.3477 1.3477 1085 1.3477 down up incorrect
NRZ.US PD 20220323 0 23.93 24.25 23.93 24.1999 33420 24.1999 up down incorrect
NSEC.US The National Security Group Inc 20220323 0 15.96 15.96 15.96 15.96 0 15.96
NSIT.US Insight Enterprises Inc 20220323 0 107.93 108.97 106.43 106.84 125800 106.84 down down correct
NSPR.US InspireMD Inc 20220323 0 3.08 3.2 3.01 3.18 20300 3.18 up up correct
NSSC.US Napco Security Technologies Inc 20220323 0 20.92 21.25 20.92 20.98 63600 20.98 up up correct
NSTG.US NanoString Technologies Inc 20220323 0 32.67 33.13 31.38 32.38 314900 32.38 down down correct
NSYS.US Nortech Systems Incorporated 20220323 0 11 11 9.55 9.95 11600 9.95 down down correct
NTAP.US NetApp Inc 20220323 0 88.24 89.34 86.63 87.22 1635200 87.22 down down correct
NTCT.US NetScout Systems Inc 20220323 0 32.33 32.62 31.98 32.05 299300 32.05 down down correct
NTES.US NetEase Inc 20220323 0 94.53 98.26 93.26 95.47 2160900 95.47 up up correct
NTGR.US NETGEAR Inc 20220323 0 24.55 24.86 24.33 24.5 168100 24.5 down down correct
NTIC.US Northern Technologies International Corporation 20220323 0 12.48 13.09 12.48 12.85 20700 12.85 up up correct
NTLA.US Intellia Therapeutics Inc 20220323 0 72.48 74.44 69.17 70.24 634600 70.24 down down correct
NTNX.US Nutanix Inc 20220323 0 26.9 27.2 26.45 26.47 840200 26.47 down down correct
NTRA.US Natera Inc 20220323 0 40.61 42.17 38.81 38.85 2214600 38.85 down down correct
NTRB.US Nutriband Inc. Common Stock 20220323 0 3.62 3.86 3.62 3.78 44900 3.78 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20220323 0 4.75 4.79 4.75 4.79 3400 4.79 up down incorrect
NTRS.US Northern Trust Corporation 20220323 0 115.57 117.05 115.04 115.54 688800 115.54 down down correct
NTRSO.US Northern Trust Corporation 20220323 0 24.03 24.07 23.912 24.01 18700 24.01 down down correct
NTUS.US Natus Medical Incorporated 20220323 0 25.19 25.19 24.16 24.31 147200 24.31 down down correct
NTWK.US NetSol Technologies Inc 20220323 0 3.69 3.88 3.69 3.88 16000 3.88 up down incorrect
NURO.US NeuroMetrix Inc 20220323 0 4.24 4.34 4.11 4.17 120600 4.17 down down correct
NUVA.US NuVasive Inc 20220323 0 50.79 51.48 49.9 50.92 373300 50.92 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220323 0 12.14 12.69 12.1 12.32 103200 12.32 up up correct
NUWE.US Nuwellis Inc 20220323 0 0.95 1.07 0.94 1.05 90200 1.05 up up correct
NUZE.US NuZee Inc 20220323 0 2.165 2.19 2.12 2.162 15200 2.162 down down correct
NVAX.US Novavax Inc 20220323 0 83 83.54 79 80.18 2793500 80.18 down down correct
NVCN.US Neovasc Inc 20220323 0 0.43 0.43 0.4 0.41 129900 0.41 down down correct
NVCR.US NovoCure Limited 20220323 0 82.33 84.405 79.36 81.58 780600 81.58 down down correct
NVDA.US NVIDIA Corporation 20220323 0 261.26 266.12 255.75 256.34 50212000 256.34 down down correct
NVEC.US NVE Corporation 20220323 0 55.23 55.61 54.43 54.69 17700 54.69 down down correct
NVEE.US NV5 Global Inc 20220323 0 133.33 133.65 131.5 132.99 46400 132.99 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220323 0 73.86 74.495 70.46 70.46 277100 70.46 down down correct
NVFY.US Nova LifeStyle Inc 20220323 0 1.55 1.56 1.46 1.53 29200 1.53 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20220323 0 0.35 0.36 0.33 0.34 280200 0.34 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220323 0 114.54 115.15 110.61 111.87 126700 111.87 down down correct
NVNO.US enVVeno Medical Corp 20220323 0 5.14 5.31 5 5.2 40500 5.2 up up correct
NVNOW.US enVVeno Medical Corporation 20220323 0 0.19 0.19 0.19 0.19 0 0.19
NVOS.US Novo Integrated Sciences Inc 20220323 0 3.03 3.32 2.9 3.01 215500 3.01 down down correct
NVSA.US New Vista Acquisition Corp 20220323 0 9.78 9.78 9.77 9.77 3900 9.77 down down correct
NVSAU.US New Vista Acquisition Corp 20220323 0 9.84 9.86 9.84 9.86 4100 9.86 up up correct
NVSAW.US New Vista Acquisition Corp 20220323 0 0.3 0.31 0.3 0.31 1925 0.31 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220323 0 9.5 9.815 9.27 9.28 530800 9.28 down down correct
NVVE.US Nuvve Holding Corp 20220323 0 7.08 7.15 6.7 6.7 151400 6.7 down down correct
NVVEW.US Nuvve Holding Corp 20220323 0 0.93 0.9301 0.85 0.8889 35072 0.8889 down down correct
NWBI.US Northwest Bancshares Inc 20220323 0 13.78 13.84 13.33 13.33 1204700 13.33 down down correct
NWE.US NorthWestern Corporation 20220323 0 57.48 57.83 57.21 57.6 361400 57.6 up up correct
NWFL.US Norwood Financial Corp 20220323 0 28.87 28.87 28.43 28.5 3800 28.5 down up incorrect
NWL.US Newell Brands Inc 20220323 0 22.11 22.2 21.96 21.99 1913200 21.99 down down correct
NWLI.US National Western Life Group Inc 20220323 0 217.4 217.59 215.5 216.58 5600 216.58 down down correct
NWPX.US Northwest Pipe Company 20220323 0 26.24 26.24 25.83 26.02 27000 26.02 down down correct
NWS.US News Corporation 20220323 0 22.38 22.38 22.17 22.25 446703 22.25 down down correct
NWSA.US News Corporation 20220323 0 22.04 22.12 21.87 21.92 1836703 21.92 down down correct
NXGN.US NextGen Healthcare Inc 20220323 0 20.18 20.18 19.87 19.88 163100 19.88 down down correct
NXPI.US NXP Semiconductors N.V 20220323 0 185.05 188.54 183.44 183.59 1865300 183.59 down down correct
NXST.US Nexstar Media Group Inc 20220323 0 186.57 190.59 185.06 185.37 251000 185.37 down up incorrect
NXTC.US NextCure Inc 20220323 0 5.07 5.29 4.95 4.97 240300 4.97 down down correct
NXTD.US Nxt 20220323 0 2.41 2.47 2.25 2.33 545784 2.33 down down correct
NXTP.US Nextplay Technologies Inc 20220323 0 0.58 0.6 0.57 0.585 192400 0.585 up up correct
NYMT.US New York Mortgage Trust Inc 20220323 0 3.62 3.64 3.54 3.54 4557200 3.54 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20220323 0 23.58 23.72 23.58 23.6 1300 23.6 up up correct
NYMTM.US New York Mortgage Trust Inc 20220323 0 24.55 24.89 24.55 24.88 8000 24.88 up up correct
NYMTN.US New York Mortgage Trust Inc 20220323 0 24.555 24.59 24.43 24.57 25000 24.57 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20220323 0 1.3 1.3 1.23 1.27 335200 1.27 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220323 0 19.694 19.694 19.25 19.68 1400 19.68 down down correct
OAS.US Oasis Petroleum Inc 20220323 0 150 151.44 147.6 149.5 200200 149.5 down down correct
OB.US Outbrain Inc 20220323 0 11.2 11.32 10.83 10.87 230200 10.87 down down correct
OBAS.US Optibase Ltd 20220323 0 12.59 12.59 12.59 12.59 0 12.59
OBCI.US Ocean Bio 20220323 0 9.52 9.52 8.76 8.81 15000 8.81 down down correct
OBLG.US Oblong Inc 20220323 0 0.57 0.57 0.51 0.53 106400 0.53 down down correct
OBNK.US Origin Bancorp Inc 20220323 0 43.81 44.14 42.7 42.72 34900 42.72 down down correct
OBSV.US ObsEva SA 20220323 0 1.28 1.31 1.255 1.28 359800 1.28
OBT.US Orange County Bancorp Inc. Common Stock 20220323 0 39.5 40.64 39.5 40.1 1300 40.1 up up correct
OCAX.US OCA Acquisition Corp 20220323 0 10.05 10.055 10.04 10.04 29100 10.04 down down correct
OCAXU.US OCA Acquisition Corp 20220323 0 10.09 10.09 10.09 10.09 0 10.09
OCAXW.US OCA Acquisition Corp 20220323 0 0.188 0.188 0.147 0.147 932 0.147 down down correct
OCC.US Optical Cable Corporation 20220323 0 4.6 4.68 4.51 4.66 4300 4.66 up up correct
OCCI.US OFS Credit Company Inc 20220323 0 12.39 12.4 12.22 12.24 18000 12.24 down up incorrect
OCCIO.US OFS Credit Company Inc 20220323 0 25.06 25.06 24.98 25 2000 25 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220323 0 18.5 18.61 18.34 18.42 786600 18.42 down up incorrect
OCFC.US OceanFirst Financial Corp 20220323 0 21.23 21.37 20.38 20.44 370200 20.44 down down correct
OCFCP.US OceanFirst Financial Corp 20220323 0 26.2 26.5 26.2 26.25 6200 26.25 up up correct
OCG.US Oriental Culture Holding LTD 20220323 0 4.24 4.55 4.15 4.3 229400 4.3 up up correct
OCGN.US Ocugen Inc 20220323 0 3.75 3.98 3.65 3.67 9655400 3.67 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20220323 0 7.41 7.43 7.35 7.36 723700 7.36 down down correct
OCUL.US Ocular Therapeutix Inc 20220323 0 5.28 5.4 5.18 5.22 420400 5.22 down down correct
OCUP.US Ocuphire Pharma Inc 20220323 0 3.77 4.0399 3.71 3.95 142162 3.95 up up correct
OCX.US OncoCyte Corporation 20220323 0 1.4 1.4 1.34 1.37 283100 1.37 down down correct
ODFL.US Old Dominion Freight Line Inc 20220323 0 320.84 320.95 313.41 314.69 449400 314.69 down down correct
ODP.US The ODP Corporation 20220323 0 46.35 46.58 45.09 45.36 335321 45.36 down up incorrect
OEG.US Orbital Energy Group Inc 20220323 0 1.85 1.93 1.78 1.84 1127900 1.84 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220323 0 9.77 9.77 9.77 9.77 12600 9.77
OEPWU.US One Equity Partners Open Water I Corp 20220323 0 9.84 9.84 9.84 9.84 100 9.84
OEPWW.US One Equity Partners Open Water I Corp 20220323 0 0.3698 0.3699 0.36 0.36 4386 0.36 down down correct
OESX.US Orion Energy Systems Inc 20220323 0 3.02 3.04 2.9 2.94 139900 2.94 down down correct
OFED.US Oconee Federal Financial Corp 20220323 0 26.3 26.3 26.3 26.3 125 26.3
OFIX.US Orthofix Medical Inc 20220323 0 32.11 32.54 31.82 32.39 99800 32.39 up down incorrect
OFLX.US Omega Flex Inc 20220323 0 128.83 129.18 126.76 126.76 2900 126.76 down down correct
OFS.US OFS Capital Corporation 20220323 0 11.93 12.6 11.92 12.37 83500 12.37 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220323 0 24.95 25 24.94 24.95 12800 24.95
OGI.US OrganiGram Holdings Inc 20220323 0 1.57 1.64 1.51 1.52 7225600 1.52 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20220323 0 9.95 9.95 9.95 9.95 1746 9.95
OHPA.US Orion Acquisition Corp 20220323 0 9.76 9.79 9.76 9.79 67500 9.79 up down incorrect
OHPAU.US Orion Acquisition Corp 20220323 0 9.795 9.85 9.795 9.85 40900 9.85 up up correct
OHPAW.US Orion Acquisition Corp 20220323 0 0.29 0.29 0.25 0.28 27259 0.28 down down correct
OIIM.US O2Micro International Limited 20220323 0 4.1 4.2 4.01 4.17 275400 4.17 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220323 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220323 0 160.25 160.25 148.41 148.55 7244000 148.55 down down correct
OLB.US The OLB Group Inc 20220323 0 1.89 2 1.86 1.91 349500 1.91 up up correct
OLED.US Universal Display Corporation 20220323 0 164.46 166.37 162 162.56 253600 162.56 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20220323 0 10.04 10.04 10.04 10.04 0 10.04
OLK.US Olink Holding AB (publ) 20220323 0 17.44 17.54 16.75 16.84 81200 16.84 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220323 0 42.56 44.06 40.61 40.67 3006500 40.67 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220323 0 5.07 5.07 4.78 4.79 150500 4.79 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220323 0 16.42 16.52 16 16.05 1727000 16.05 down down correct
OM.US Outset Medical Inc 20220323 0 42.48 42.87 40.815 42.45 381400 42.45 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220323 0 57.37 58 56.67 57.74 25900 57.74 up up correct
OMCL.US Omnicell Inc 20220323 0 136.12 137.86 131.41 132.48 247600 132.48 down down correct
OMEG.US Omega Alpha SPAC 20220323 0 9.79 9.79 9.79 9.79 0 9.79
OMER.US Omeros Corporation 20220323 0 6.15 6.28 5.98 6 500800 6 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220323 0 5.934 6 5.876 5.92 5400 5.92 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20220323 0 7.19 7.42 7.1 7.28 104500 7.28 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220323 0 6.53 6.63 6.2 6.31 354400 6.31 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220323 0 6.96 7 6.82 6.86 9300 6.86 down down correct
ON.US ON Semiconductor Corporation 20220323 0 61.9 62.25 60.08 60.39 4109000 60.39 down down correct
ONB.US Old National Bancorp 20220323 0 17.15 17.22 16.72 16.78 2840600 16.78 down down correct
ONCR.US Oncorus Inc 20220323 0 1.66 1.88 1.66 1.8 137800 1.8 up up correct
ONCS.US OncoSec Medical Incorporated 20220323 0 1.09 1.21 1.09 1.16 160000 1.16 up up correct
ONCT.US Oncternal Therapeutics Inc 20220323 0 1.51 1.6 1.46 1.47 342400 1.47 down down correct
ONCY.US Oncolytics Biotech Inc 20220323 0 1.55 1.61 1.55 1.59 155900 1.59 up up correct
ONDS.US Ondas Holdings Inc 20220323 0 7.2 7.35 6.52 6.61 1170700 6.61 down down correct
ONEM.US 1Life Healthcare Inc 20220323 0 10.34 10.565 9.905 10.29 2045700 10.29 down down correct
ONEW.US OneWater Marine Inc 20220323 0 39.78 39.78 35.525 36.25 277400 36.25 down down correct
ONTX.US Onconova Therapeutics Inc 20220323 0 1.84 1.88 1.8 1.87 84200 1.87 up up correct
ONVO.US Organovo Holdings Inc 20220323 0 3.99 4.05 3.8 3.81 48400 3.81 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220323 0 10.11 10.11 10.11 10.11 20000 10.11
OPBK.US OP Bancorp 20220323 0 13.99 14.02 13.83 13.88 22200 13.88 down down correct
OPCH.US Option Care Health Inc 20220323 0 26.96 27.28 26.55 26.56 1187200 26.56 down up incorrect
OPEN.US Opendoor Technologies Inc 20220323 0 9.11 9.765 8.96 9.18 11758800 9.18 up up correct
OPGN.US OpGen Inc 20220323 0 0.792 0.808 0.751 0.782 242300 0.782 down down correct
OPHC.US OptimumBank Holdings Inc 20220323 0 4.32 4.33 3.99 4.09 14800 4.09 down down correct
OPI.US Office Properties Income Trust 20220323 0 24.73 24.78 24.37 24.37 205400 24.37 down up incorrect
OPINL.US Office Properties Income Trust 20220323 0 25.08 25.1 25 25.02 6200 25.02 down down correct
OPK.US OPKO Health Inc 20220323 0 3.53 3.6 3.44 3.45 4306800 3.45 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220323 0 22.38 22.64 21.55 21.99 39800 21.99 down down correct
OPOF.US Old Point Financial Corporation 20220323 0 25.38 25.38 25 25 71800 25 down down correct
OPRA.US Opera Limited 20220323 0 6.21 6.34 5.96 6.01 204300 6.01 down down correct
OPRT.US Oportun Financial Corporation 20220323 0 14.19 14.19 13.48 13.53 59300 13.53 down down correct
OPRX.US OptimizeRx Corporation 20220323 0 40.58 42.15 39.01 40.16 102000 40.16 down down correct
OPT.US Opthea Limited 20220323 0 6.05 6.47 6 6.47 13381 6.47 up up correct
OPTN.US OptiNose Inc 20220323 0 2.5 2.645 2.5 2.62 173700 2.62 up up correct
ORGN.US Origin Materials Inc 20220323 0 6.84 6.97 6.724 6.87 977100 6.87 up up correct
ORGNW.US Origin Materials Inc Warrant 20220323 0 1.5 1.54 1.5 1.5318 15630 1.5318 up down incorrect
ORGO.US Organogenesis Holdings Inc 20220323 0 7.57 7.6 7.165 7.25 794200 7.25 down down correct
ORGS.US Orgenesis Inc 20220323 0 3.41 3.49 3.2 3.29 4900 3.29 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220323 0 9.72 9.72 9.72 9.72 0 9.72
ORIAU.US Orion Biotech Opportunities Corp 20220323 0 9.76 9.76 9.76 9.76 0 9.76
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220323 0 0.3 0.3181 0.2771 0.3181 3750 0.3181 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20220323 0 4.85 5.64 4.56 5.15 1839800 5.15 up up correct
ORLY.US O'Reilly Automotive Inc 20220323 0 686.84 689.37 680.01 688.25 670500 688.25 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220323 0 9.34 9.85 9.26 9.33 277000 9.33 down down correct
ORRF.US Orrstown Financial Services Inc 20220323 0 23.25 23.28 23.06 23.06 21500 23.06 down down correct
ORTX.US Orchard Therapeutics plc 20220323 0 0.78 0.85 0.77 0.8 598200 0.8 up down incorrect
OSAT.US Orbsat Corp Common Stock 20220323 0 2.75 2.81 2.55 2.65 96787 2.65 down down correct
OSBC.US Old Second Bancorp Inc 20220323 0 15.12 15.48 14.51 14.51 153900 14.51 down down correct
OSIS.US OSI Systems Inc 20220323 0 85.92 86.3 83.82 83.97 69300 83.97 down down correct
OSPN.US OneSpan Inc 20220323 0 14.62 14.62 14.12 14.36 184300 14.36 down down correct
OSS.US One Stop Systems Inc 20220323 0 3.93 4.01 3.905 3.99 19200 3.99 up down incorrect
OSTK.US Overstock.com Inc 20220323 0 50.14 51.68 48.69 49 1357500 49 down up incorrect
OSTR.US Oyster Enterprises Acquisition Corp 20220323 0 9.78 9.8 9.78 9.79 153700 9.79 up down incorrect
OSTRU.US Oyster Enterprises Acquisition Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
OSTRW.US Oyster Enterprises Acquisition Corp 20220323 0 0.219 0.287 0.219 0.287 15900 0.287 up up correct
OSUR.US OraSure Technologies Inc 20220323 0 7.21 7.23 6.97 7.01 366800 7.01 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20220323 0 10.32 10.48 10.12 10.14 115300 10.14 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220323 0 10.05 10.05 10.05 10.05 0 10.05
OTECU.US OceanTech Acquisitions I Corp. Units 20220323 0 10.26 10.26 10.26 10.26 0 10.26
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220323 0 0.15 0.16 0.13 0.15 92600 0.15
OTEX.US Open Text Corporation 20220323 0 43.34 43.64 42.64 42.68 397200 42.68 down down correct
OTIC.US Otonomy Inc 20220323 0 2.45 2.475 2.36 2.37 159400 2.37 down down correct
OTLK.US Outlook Therapeutics Inc 20220323 0 1.99 1.99 1.9 1.92 796100 1.92 down down correct
OTLY.US Oatly Group AB 20220323 0 5.51 5.62 5.29 5.31 3302300 5.31 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220323 0 2.11 2.11 1.9 1.94 159300 1.94 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20220323 0 0.1955 0.2099 0.182 0.1821 4726 0.1821 down up incorrect
OTRA.US OTR Acquisition Corp 20220323 0 10.2 10.2 10.2 10.2 5100 10.2
OTRAU.US OTR Acquisition Corp 20220323 0 10.28 10.28 10.28 10.28 0 10.28
OTRAW.US OTR Acquisition Corp 20220323 0 0.2199 0.2199 0.18 0.205 4680 0.205 down down correct
OTRK.US Ontrak Inc 20220323 0 2.27 2.59 2.2301 2.35 732936 2.35 up up correct
OTRKP.US Ontrak Inc 20220323 0 6.99 7.93 6.5 7.07 23100 7.07 up up correct
OTTR.US Otter Tail Corporation 20220323 0 62.38 62.41 61.34 61.58 136600 61.58 down up incorrect
OUST.US WT 20220323 0 0.7697 0.7697 0.74 0.74 7680 0.74 down down correct
OVBC.US Ohio Valley Banc Corp 20220323 0 30.5 30.5 30.5 30.5 300 30.5
OVID.US Ovid Therapeutics Inc 20220323 0 3.24 3.308 3.14 3.2 182800 3.2 down down correct
OVLY.US Oak Valley Bancorp 20220323 0 18.5 18.53 18.25 18.53 2600 18.53 up up correct
OWSCX.US OWSCX 20220323 0 20.43 20.43 20.43 20.43 0 20.43
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220323 0 9.97 9.97 9.97 9.97 1300 9.97
OXACU.US Oxbridge Acquisition Corp. Unit 20220323 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220323 0 0.1999 0.1999 0.1701 0.1999 5600 0.1999
OXBR.US Oxbridge Re Holdings Limited 20220323 0 6.42 6.65 6.22 6.45 57800 6.45 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220323 0 0.65 0.7125 0.6349 0.6559 86628 0.6559 up up correct
OXLC.US Oxford Lane Capital Corp 20220323 0 7.04 7.07 6.96 7.04 1305500 7.04
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220323 0 25.674 25.74 25.53 25.74 7600 25.74 up down incorrect
OXLCM.US Oxford Lane Capital Corp 20220323 0 25.18 25.193 25.18 25.193 500 25.193 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20220323 0 24.65 24.9 24.62 24.7 13100 24.7 up up correct
OXSQ.US Oxford Square Capital Corp 20220323 0 4.09 4.11 4.06 4.08 95200 4.08 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220323 0 25.1 25.1 25.1 25.1 2 25.1
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220323 0 25.35 25.45 25.35 25.43 3600 25.43 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220323 0 25.275 25.35 25.275 25.35 700 25.35 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220323 0 9.94 9.97 9.94 9.96 2300 9.96 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20220323 0 10.18 10.18 10.18 10.18 0 10.18
OXUSW.US Oxus Acquisition Corp. Warrant 20220323 0 0.2399 0.25 0.21 0.25 31970 0.25 up up correct
OYST.US Oyster Point Pharma Inc 20220323 0 12.2 12.43 11.96 12.26 68000 12.26 up up correct
OZK.US Bank OZK 20220323 0 44.56 44.63 43.01 43.03 898500 43.03 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20220323 0 20.35 20.655 20.07 20.24 67500 20.24 down up incorrect
OZON.US Ozon Holdings PLC 20220323 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220323 0 10.83 10.95 10.76 10.84 3228400 10.84 up up correct
PAAS.US Pan American Silver Corp 20220323 0 27.78 28.08 27.36 27.85 1761800 27.85 up up correct
PACB.US Pacific Biosciences of California Inc 20220323 0 10 10.39 9.69 9.88 8410000 9.88 down up incorrect
PACW.US PacWest Bancorp 20220323 0 46.23 46.23 44.12 44.16 825900 44.16 down down correct
PACX.US Pioneer Merger Corp 20220323 0 9.795 9.795 9.79 9.79 900 9.79 down down correct
PACXU.US Pioneer Merger Corp 20220323 0 9.88 9.88 9.88 9.88 0 9.88
PACXW.US Pioneer Merger Corp 20220323 0 0.2946 0.2953 0.2798 0.2899 2701 0.2899 down down correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20220323 0 9.97 9.97 9.97 9.97 0 9.97
PAFOR.US Pacifico Acquisition Corp. Rights 20220323 0 0.1606 0.1606 0.1606 0.1606 1875 0.1606
PAFOU.US Pacifico Acquisition Corp Unit 20220323 0 10.27 10.27 10.27 10.27 100 10.27
PAGP.US Plains GP Holdings L.P 20220323 0 11.61 11.76 11.5 11.67 2469300 11.67 up up correct
PAHC.US Phibro Animal Health Corporation 20220323 0 19.92 20.135 19.68 19.73 129100 19.73 down down correct
PALI.US Palisade Bio Inc 20220323 0 0.99 1.15 0.92 1.09 6278700 1.09 up up correct
PALT.US Paltalk Inc. Common Stock 20220323 0 2.63 2.7 2.55 2.64 123800 2.64 up up correct
PANA.US Panacea Acquisition Corp. II 20220323 0 9.71 9.71 9.71 9.71 0 9.71
PANL.US Pangaea Logistics Solutions Ltd 20220323 0 5.72 5.83 5.58 5.8 657200 5.8 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220323 0 588.69 619.74 586 604.04 1967200 604.04 up up correct
PAQC.US Provident Acquisition Corp 20220323 0 9.85 9.85 9.84 9.845 32600 9.845 down up incorrect
PAQCU.US Provident Acquisition Corp 20220323 0 10.08 10.08 10.08 10.08 0 10.08
PAQCW.US Provident Acquisition Corp 20220323 0 0.4201 0.46 0.4201 0.46 2776 0.46 up up correct
PASG.US Passage Bio Inc 20220323 0 3.09 3.12 2.9 2.91 172500 2.91 down down correct
PATI.US Patriot Transportation Holding Inc 20220323 0 8.365 8.519 8.06 8.07 5600 8.07 down down correct
PATK.US Patrick Industries Inc 20220323 0 67.58 68.16 62.24 62.4 280900 62.4 down down correct
PAVM.US PAVmed Inc 20220323 0 1.5 1.72 1.49 1.61 2285600 1.61 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220323 0 0.92 1.03 0.865 0.9699 35391 0.9699 up up correct
PAX.US Patria Investments Limited 20220323 0 16.47 17.025 16.42 16.98 206500 16.98 up up correct
PAYA.US Paya Holdings Inc 20220323 0 5.76 5.91 5.64 5.75 986300 5.75 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220323 0 4.63 4.75 4.5 4.61 1644200 4.61 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220323 0 1.25 1.25 1.25 1.25 253 1.25
PAYS.US PaySign Inc 20220323 0 2.3 2.32 2.05 2.14 531500 2.14 down down correct
PAYX.US Paychex Inc 20220323 0 126.84 126.84 125.28 125.38 1562800 125.38 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220323 0 10.05 10.082 10.04 10.082 2400 10.082 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20220323 0 13.9 13.99 13.76 13.99 1800 13.99 up up correct
PBCT.US People's United Financial Inc 20220323 0 21.69 21.69 21.06 21.08 4195400 21.08 down down correct
PBCTP.US People's United Financial Inc 20220323 0 25.96 26.15 25.78 26.15 13200 26.15 up up correct
PBFS.US Pioneer Bancorp Inc 20220323 0 10.935 10.935 10.69 10.72 4400 10.72 down down correct
PBHC.US Pathfinder Bancorp Inc 20220323 0 20.05 20.35 18.95 20.35 8000 20.35 up up correct
PBIP.US Prudential Bancorp Inc 20220323 0 16.75 16.78 16.46 16.5 36300 16.5 down down correct
PBLA.US Panbela Therapeutics Inc 20220323 0 1.97 2.09 1.92 2.05 70300 2.05 up down incorrect
PBPB.US Potbelly Corporation 20220323 0 6.3 6.57 6.23 6.37 24474 6.37 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220323 0 0.392 0.41 0.37 0.387 2798900 0.387 down down correct
PBYI.US Puma Biotechnology Inc 20220323 0 3.13 3.19 3.01 3.02 336500 3.02 down up incorrect
PCAR.US PACCAR Inc 20220323 0 88.71 89.07 87.72 87.93 1446000 87.93 down down correct
PCB.US PCB Bancorp 20220323 0 23.26 23.26 22.73 22.8 24301 22.8 down down correct
PCCTU.US Perception Capital Corp. II Units 20220323 0 10.01 10.01 10.01 10.01 0 10.01
PCH.US PotlatchDeltic Corporation 20220323 0 54.49 54.49 53.53 53.56 380300 53.56 down down correct
PCOM.US Points International Ltd 20220323 0 17.48 18 17.48 17.61 3600 17.61 up up correct
PCRX.US Pacira BioSciences Inc 20220323 0 75.37 75.73 73.89 74.46 357900 74.46 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220323 0 3.27 3.27 3.175 3.25 11600 3.25 down down correct
PCSB.US PCSB Financial Corporation 20220323 0 19.16 19.16 19.02 19.05 25900 19.05 down down correct
PCT.US PureCycle Technologies Inc 20220323 0 8.73 8.73 7.61 7.72 2155100 7.72 down down correct
PCTI.US PCTEL Inc 20220323 0 4.64 4.65 4.56 4.64 18500 4.64
PCTTU.US PureCycle Technologies Inc 20220323 0 10.31 10.7 10.13 10.13 2600 10.13 down down correct
PCTTW.US PureCycle Technologies Inc 20220323 0 2.7801 3 2.7 2.83 19723 2.83 up up correct
PCTY.US Paylocity Holding Corporation 20220323 0 210.01 210.315 203 206.67 164300 206.67 down down correct
PCVX.US Vaxcyte Inc 20220323 0 24.91 25.47 24.2 24.27 100400 24.27 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220323 0 10.14 10.14 10.14 10.14 0 10.14
PCYG.US Park City Group Inc 20220323 0 5.82 5.85 5.6 5.6 35700 5.6 down down correct
PCYO.US Pure Cycle Corporation 20220323 0 11.87 12.02 11.82 11.84 58200 11.84 down down correct
PDCE.US PDC Energy Inc 20220323 0 70.66 72.6 70 72.32 965400 72.32 up down incorrect
PDCO.US Patterson Companies Inc 20220323 0 31.44 31.56 31.24 31.26 313000 31.26 down down correct
PDD.US Pinduoduo Inc 20220323 0 46.83 55.38 46.24 49.4 52480900 49.4 up up correct
PDEX.US Pro 20220323 0 17.04 19.51 16.82 18.19 18000 18.19 up down incorrect
PDFS.US PDF Solutions Inc 20220323 0 27.79 28.11 27.18 27.26 49700 27.26 down down correct
PDLB.US PDL Community Bancorp 20220323 0 10.3 10.44 10.3 10.37 67600 10.37 up up correct
PDSB.US PDS Biotechnology Corporation 20220323 0 6.44 7.1 6.33 6.37 238100 6.37 down down correct
PDSKX.US PDSKX 20220323 0 27.45 27.45 27.45 27.45 0 27.45
PDSRX.US PDSRX 20220323 0 27.39 27.39 27.39 27.39 0 27.39
PDSYX.US PDSYX 20220323 0 27.6 27.6 27.6 27.6 0 27.6
PEB.US PH 20220323 0 22.42 22.43 22.22 22.43 2996 22.43 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220323 0 28.9 28.9 28.4 28.76 1700 28.76 down up incorrect
PEBO.US Peoples Bancorp Inc 20220323 0 32.59 32.89 31.53 31.58 45800 31.58 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20220323 0 32.45 32.8 32.17 32.35 1046100 32.35 down down correct
PEGA.US Pegasystems Inc 20220323 0 81.69 82.02 79.36 79.52 292200 79.52 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220323 0 9.9 9.93 9.9 9.93 632 9.93 up up correct
PENN.US Penn National Gaming Inc 20220323 0 43.61 43.86 42.12 42.21 3038300 42.21 down down correct
PEP.US PepsiCo Inc 20220323 0 164.25 165.28 162.63 163.48 4533700 163.48 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220323 0 9.92 9.92 9.92 9.92 0 9.92
PERI.US Perion Network Ltd 20220323 0 21.83 22.5 21.58 21.88 230700 21.88 up up correct
PESI.US Perma 20220323 0 5.41 5.68 5.41 5.64 5500 5.64 up up correct
PETQ.US PetIQ Inc 20220323 0 24.07 24.36 22.88 22.92 284700 22.92 down down correct
PETS.US PetMed Express Inc 20220323 0 28 28 26.9 27.05 264200 27.05 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220323 0 2.6 2.6 2.15 2.25 140500 2.25 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20220323 0 0.4001 0.4001 0.277 0.3984 14494 0.3984 down down correct
PETZ.US TDH Holdings Inc 20220323 0 0.402 0.425 0.388 0.411 6828000 0.411 up up correct
PFALX.US PFALX 20220323 0 8.78 8.78 8.78 8.78 0 8.78
PFBC.US Preferred Bank 20220323 0 76.08 76.28 74.66 74.82 55300 74.82 down down correct
PFC.US Premier Financial Corp 20220323 0 31.34 31.34 30.42 30.43 98221 30.43 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220323 0 9.74 9.765 9.74 9.765 26100 9.765 up down incorrect
PFDRU.US Pathfinder Acquisition Corporation 20220323 0 9.83 9.83 9.83 9.83 0 9.83
PFDRW.US Pathfinder Acquisition Corporation 20220323 0 0.3499 0.3503 0.3499 0.35 6130 0.35 up up correct
PFFLX.US PFFLX 20220323 0 8.78 8.78 8.78 8.78 0 8.78
PFG.US Principal Financial Group Inc 20220323 0 71.07 71.53 70.52 70.79 1844000 70.79 down up incorrect
PFHD.US Professional Holding Corp 20220323 0 22.34 22.47 22.08 22.25 29700 22.25 down up incorrect
PFIE.US Profire Energy Inc 20220323 0 1.3 1.32 1.28 1.29 72200 1.29 down up incorrect
PFIN.US P&F Industries Inc 20220323 0 6.13 6.13 6.13 6.13 31 6.13
PFIS.US Peoples Financial Services Corp 20220323 0 50.9 51.63 50.07 50.91 18500 50.91 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220323 0 8.78 8.78 8.78 8.78 0 8.78
PFLT.US PennantPark Floating Rate Capital Ltd 20220323 0 13.1 13.25 13.09 13.2 310400 13.2 up up correct
PFMT.US Performant Financial Corporation 20220323 0 2.42 2.5 2.36 2.38 79400 2.38 down down correct
PFSW.US PFSweb Inc 20220323 0 11.46 11.49 11.35 11.46 98700 11.46
PFTA.US Portage Fintech Acquisition Corp 20220323 0 9.72 9.73 9.72 9.73 8100 9.73 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220323 0 9.75 9.75 9.75 9.75 33 9.75
PFXNL.US PhenixFIN Corporation 20220323 0 25.22 25.22 25.22 25.22 0 25.22
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220323 0 25 25 25 25 0 25
PGC.US Peapack 20220323 0 36.93 36.93 35.8 35.86 33700 35.86 down down correct
PGEN.US Precigen Inc 20220323 0 2.17 2.21 2.1 2.11 1101200 2.11 down down correct
PGNY.US Progyny Inc 20220323 0 49.41 50.1 48.57 48.58 413500 48.58 down down correct
PGRW.US Progress Acquisition Corp 20220323 0 9.85 9.85 9.85 9.85 0 9.85
PGRWU.US Progress Acquisition Corp 20220323 0 9.89 9.89 9.89 9.89 0 9.89
PGRWW.US Progress Acquisition Corp 20220323 0 0.1979 0.2403 0.1979 0.2262 1565 0.2262 up up correct
PGSS.US UN 20220323 0 10.06 10.1 10.06 10.1 13242 10.1 up down incorrect
PHAR.US Pharming Group NV 20220323 0 8.266 9.09 8.2 8.2 1700 8.2 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220323 0 1.22 1.44 1.22 1.41 470800 1.41 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20220323 0 14.49 14.69 13.91 13.93 71200 13.93 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220323 0 0.926 1.06 0.87 0.976 393300 0.976 up up correct
PHIC.US Population Health Investment Co. Inc 20220323 0 9.815 9.82 9.815 9.82 1900 9.82 up up correct
PHICU.US Population Health Investment Co. Inc 20220323 0 9.88 9.88 9.88 9.88 0 9.88
PHICW.US Population Health Investment Co. Inc 20220323 0 0.26 0.26 0.26 0.26 0 0.26
PHIO.US Phio Pharmaceuticals Corp 20220323 0 0.904 0.97 0.861 0.94 863800 0.94 up up correct
PHUN.US Phunware Inc 20220323 0 2.79 2.955 2.75 2.88 7124600 2.88 up up correct
PHUNW.US Phunware Inc 20220323 0 1.4 1.4899 1.35 1.4499 33836 1.4499 up up correct
PHVS.US Pharvaris N.V 20220323 0 17.88 18.49 17.7 18.49 1300 18.49 up up correct
PI.US Impinj Inc 20220323 0 66.44 68.05 65.01 65.36 143900 65.36 down down correct
PIIVX.US PIIVX 20220323 0 43.96 43.96 43.96 43.96 0 43.96
PINC.US Premier Inc 20220323 0 35.93 36.245 34.89 34.92 963900 34.92 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220323 0 3.15 3.23 3.1 3.2 194100 3.2 up up correct
PIXY.US ShiftPixy Inc 20220323 0 0.697 0.71 0.695 0.709 258900 0.709 up up correct
PKBK.US Parke Bancorp Inc 20220323 0 24.13 24.23 23.94 24.07 7900 24.07 down down correct
PKOH.US Park 20220323 0 15.1 15.74 14.91 15.4 48700 15.4 up up correct
PLAB.US Photronics Inc 20220323 0 17.47 17.7 17.15 17.18 362600 17.18 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220323 0 43.45 45.08 43 44.37 762900 44.37 up up correct
PLBC.US Plumas Bancorp 20220323 0 38.53 39 38.26 38.26 3300 38.26 down down correct
PLBY.US PLBY Group Inc 20220323 0 15.41 15.83 14.72 14.8 1164500 14.8 down down correct
PLCE.US The Children's Place Inc 20220323 0 50.33 50.47 48.32 48.41 806300 48.41 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20220323 0 1.15 1.17 1.14 1.165 311890 1.165 up up correct
PLL.US Piedmont Lithium Inc 20220323 0 68.68 70.58 67.63 69.97 2136600 69.97 up up correct
PLMI.US Plum Acquisition Corp. I 20220323 0 9.74 9.74 9.74 9.74 200 9.74
PLMIU.US Plum Acquisition Corp. I 20220323 0 9.77 9.77 9.77 9.77 0 9.77
PLMIW.US Plum Acquisition Corp. I 20220323 0 0.44 0.44 0.44 0.44 30000 0.44
PLMR.US Palomar Holdings Inc 20220323 0 62.54 63.58 60.87 60.88 114600 60.88 down up incorrect
PLPC.US Preformed Line Products Company 20220323 0 60.11 63 59.84 62.35 64900 62.35 up down incorrect
PLRX.US Pliant Therapeutics Inc 20220323 0 7.95 8.13 7.65 7.71 264529 7.71 down down correct
PLSE.US Pulse Biosciences Inc 20220323 0 5.29 5.32 4.96 5 113100 5 down down correct
PLTK.US Playtika Holding Corp 20220323 0 18.24 19.01 17.94 18.4 1769000 18.4 up down incorrect
PLUG.US Plug Power Inc 20220323 0 27.05 29.08 26.75 27.64 25826500 27.64 up down incorrect
PLUS.US ePlus inc 20220323 0 54.54 54.66 53.73 54.15 69200 54.15 down up incorrect
PLXP.US PLx Pharma Inc 20220323 0 4.24 4.29 4.025 4.18 289800 4.18 down down correct
PLXS.US Plexus Corp 20220323 0 84.47 84.9 82.99 83.25 87700 83.25 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220323 0 8.49 8.535 8.355 8.36 583900 8.36 down down correct
PMAAX.US PMAAX 20220323 0 10.87 10.87 10.87 10.87 0 10.87
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220323 0 2.37 2.44 2.32 2.37 87300 2.37
PMD.US Psychemedics Corporation 20220323 0 7.17 7.25 7.1 7.25 3400 7.25 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220323 0 0.63 0.65 0.63 0.63 72700 0.63
PMFLX.US PMFLX 20220323 0 10.87 10.87 10.87 10.87 0 10.87
PMGM.US Priveterra Acquisition Corp 20220323 0 9.78 9.78 9.77 9.78 19407 9.78
PMGMU.US Priveterra Acquisition Corp 20220323 0 9.85 9.875 9.85 9.85 24300 9.85
PMGMW.US Priveterra Acquisition Corp 20220323 0 0.29 0.31 0.29 0.31 20612 0.31 up up correct
PMIFX.US PMIFX 20220323 0 9.66 9.66 9.66 9.66 0 9.66
PMT.US PC 20220323 0 23.11 23.2972 23 23.1138 7952 23.1138 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20220323 0 16.75 17.578 15.28 15.65 28600 15.65 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220323 0 19.14 19.65 18.315 18.39 633100 18.39 down down correct
PNBK.US Patriot National Bancorp Inc 20220323 0 16.5 16.64 16.3 16.64 14300 16.64 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220323 0 97.35 97.35 93.23 93.31 361900 93.31 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220323 0 26.43 26.82 26.31 26.82 6400 26.82 up up correct
PNNT.US PennantPark Investment Corporation 20220323 0 7.8 7.8 7.67 7.68 133100 7.68 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220323 0 70.4 72.69 70.4 71.16 3500 71.16 up up correct
PNT.US POINT Biopharma Global Inc 20220323 0 6.67 6.67 6.22 6.28 208300 6.28 down down correct
PNTG.US The Pennant Group Inc 20220323 0 16.56 16.97 16.25 16.35 67600 16.35 down down correct
POAI.US Predictive Oncology Inc 20220323 0 1.08 1.08 1.02 1.04 333200 1.04 down down correct
PODD.US Insulet Corporation 20220323 0 248.3 251.65 237.21 243.11 1156900 243.11 down down correct
POLA.US Polar Power Inc 20220323 0 3.53 3.64 3.34 3.34 143800 3.34 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220323 0 10.05 10.06 10.045 10.06 6700 10.06 up down incorrect
PONOU.US Pono Capital Corp Unit 20220323 0 10.38 10.38 10.38 10.38 0 10.38
PONOW.US Pono Capital Corp Warrant 20220323 0 0.2299 0.2299 0.201 0.2299 42147 0.2299
POOL.US Pool Corporation 20220323 0 472.43 475 456.71 460.13 307300 460.13 down up incorrect
POSH.US Poshmark Inc 20220323 0 12.28 14.76 12.26 14.18 3993500 14.18 up up correct
POW.US Powered Brands 20220323 0 9.8 9.8 9.79 9.79 61000 9.79 down down correct
POWI.US Power Integrations Inc 20220323 0 94.76 96.95 94.01 94.44 297400 94.44 down down correct
POWL.US Powell Industries Inc 20220323 0 20.31 20.73 19.94 20.14 60300 20.14 down down correct
POWRU.US Powered Brands 20220323 0 9.89 9.89 9.89 9.89 2 9.89
POWRW.US Powered Brands 20220323 0 0.35 0.35 0.35 0.35 826 0.35
POWW.US AMMO Inc 20220323 0 4.94 4.96 4.74 4.79 1020000 4.79 down down correct
POWWP.US AMMO Inc 20220323 0 28.25 28.25 27.55 27.55 1100 27.55 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220323 0 36.73 37.84 35.34 35.36 285800 35.36 down down correct
PPBT.US Purple Biotech Ltd 20220323 0 3.51 3.74 3.35 3.62 109100 3.62 up down incorrect
PPC.US Pilgrim's Pride Corporation 20220323 0 23.35 23.59 23.13 23.19 584900 23.19 down down correct
PPGH.US Poema Global Holdings Corp 20220323 0 9.97 9.985 9.97 9.97 383902 9.97
PPGHU.US Poema Global Holdings Corp 20220323 0 10.69 10.7 10.376 10.468 5800 10.468 down down correct
PPGHW.US Poema Global Holdings Corp 20220323 0 1.3999 1.43 1.37 1.42 158312 1.42 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220323 0 9.97 9.97 9.97 9.97 0 9.97
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220323 0 0.1001 0.21 0.0868 0.21 0 0.21 up down incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20220323 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220323 0 0.22 0.22 0.1951 0.21 2910 0.21 down down correct
PPIH.US Perma 20220323 0 9.67 9.94 9.63 9.72 107400 9.72 up up correct
PPSI.US Pioneer Power Solutions Inc 20220323 0 6.2 6.39 6.1 6.11 108100 6.11 down down correct
PPTA.US Midas Gold Corp. 20220323 0 4.49 4.62 4.34 4.47 101800 4.47 down up incorrect
PRAA.US PRA Group Inc 20220323 0 44.76 45.08 43.94 44.33 218800 44.33 down down correct
PRAX.US Praxis Precision Medicines Inc 20220323 0 11.73 11.805 11.2 11.21 142800 11.21 down down correct
PRBM.US UN 20220323 0 10.02 10.02 10.02 10.02 0 10.02
PRCH.US Porch Group Inc 20220323 0 7.96 8.27 7.6 7.64 1127800 7.64 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220323 0 34.98 35.15 32.7 34.37 313500 34.37 down down correct
PRDEX.US PREDEX Funds 20220323 0 30.36 30.36 30.36 30.36 0 30.36
PRDO.US Perdoceo Education Corporation 20220323 0 11.36 11.41 11.16 11.21 322500 11.21 down down correct
PRFT.US Perficient Inc 20220323 0 108.44 108.87 106.35 106.81 128300 106.81 down down correct
PRFX.US PainReform Ltd 20220323 0 1.27 1.33 1.2 1.25 45200 1.25 down down correct
PRGS.US Progress Software Corporation 20220323 0 45.55 45.92 44.31 44.39 185500 44.39 down down correct
PRIM.US Primoris Services Corporation 20220323 0 25.67 25.67 25.01 25.19 442610 25.19 down down correct
PRIVX.US Sharespost 100 Fund 20220323 0 43.46 43.46 43.46 43.46 0 43.46
PRLD.US Prelude Therapeutics Incorporated 20220323 0 7.37 7.495 7.21 7.33 91300 7.33 down down correct
PRLVX.US PRLVX 20220323 0 42.98 42.98 42.98 42.98 0 42.98
PROC.US Procaps Group S.A. Ordinary Shares 20220323 0 8.49 8.5 8.38 8.5 1800 8.5 up up correct
PROCW.US Procaps Group S.A. Warrants 20220323 0 0.5995 0.6089 0.5958 0.6013 5400 0.6013 up up correct
PROF.US Profound Medical Corp 20220323 0 9.69 9.902 9.325 9.53 33600 9.53 down down correct
PROG.US Progenity Inc 20220323 0 1.58 1.78 1.53 1.65 15150800 1.65 up up correct
PROV.US Provident Financial Holdings Inc 20220323 0 16.28 16.38 16.28 16.36 3900 16.36 up up correct
PRPH.US ProPhase Labs Inc 20220323 0 7.07 7.37 7.07 7.28 11800 7.28 up up correct
PRPL.US Purple Innovation Inc 20220323 0 7.52 7.52 6.825 6.93 1457000 6.93 down down correct
PRPO.US Precipio Inc 20220323 0 1.36 1.4 1.35 1.37 35700 1.37 up up correct
PRQR.US ProQR Therapeutics N.V 20220323 0 0.983 1.01 0.97 0.97 524300 0.97 down down correct
PRSR.US Prospector Capital Corp 20220323 0 9.793 9.793 9.79 9.79 3800 9.79 down down correct
PRSRU.US Prospector Capital Corp 20220323 0 9.88 9.89 9.88 9.88 5600 9.88
PRSRW.US Prospector Capital Corp 20220323 0 0.3799 0.3799 0.36 0.36 1433 0.36 down down correct
PRTA.US Prothena Corporation plc 20220323 0 37.31 37.68 36.19 36.3 350800 36.3 down down correct
PRTC.US PureTech Health plc 20220323 0 28.15 30.95 27.94 28.59 4200 28.59 up up correct
PRTG.US Portage Biotech Inc 20220323 0 7.52 7.78 7.35 7.44 28000 7.44 down down correct
PRTH.US Priority Technology Holdings Inc 20220323 0 5.66 5.841 5.54 5.76 29600 5.76 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20220323 0 3.18 3.2 3.04 3.05 347500 3.05 down down correct
PRTS.US CarParts.com Inc 20220323 0 7.27 7.49 7.11 7.15 710200 7.15 down down correct
PRVA.US Privia Health Group Inc 20220323 0 24.55 25.06 23.13 24.51 1117700 24.51 down down correct
PRVB.US Provention Bio Inc 20220323 0 7.65 8.04 7.65 7.77 589700 7.77 up up correct
PSA.US PQ 20220323 0 20.01 20.24 19.99 20.14 21142 20.14 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20220323 0 9.76 9.76 9.76 9.76 0 9.76
PSAGU.US Property Solutions Acquisition Corp. II 20220323 0 9.83 9.83 9.83 9.83 0 9.83
PSAGW.US Property Solutions Acquisition Corp. II 20220323 0 0.3 0.3 0.3 0.3 503 0.3
PSEC.US Prospect Capital Corporation 20220323 0 8.23 8.32 8.18 8.19 1282652 8.1307 down down correct
PSHG.US Performance Shipping Inc 20220323 0 3.07 3.3 3.01 3.1 36200 3.1 up down incorrect
PSMT.US PriceSmart Inc 20220323 0 78.3 78.72 77.51 77.74 64900 77.74 down down correct
PSNL.US Personalis Inc 20220323 0 8.53 8.64 8.14 8.29 438700 8.29 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220323 0 18.09 18.09 18.09 18.09 0 18.09
PSTI.US Pluristem Therapeutics Inc 20220323 0 1.99 2.15 1.95 2.07 684700 2.07 up up correct
PSTV.US Plus Therapeutics Inc 20220323 0 1.05 1.05 1.02 1.03 117700 1.03 down down correct
PSTX.US Poseida Therapeutics Inc 20220323 0 4.87 4.93 4.551 4.68 110012 4.68 down up incorrect
PT.US Pintec Technology Holdings Limited 20220323 0 0.61 0.63 0.59 0.63 96900 0.63 up up correct
PTC.US PTC Inc 20220323 0 110.88 110.88 107.14 107.15 523700 107.15 down down correct
PTCT.US PTC Therapeutics Inc 20220323 0 37.6 37.6 36.62 36.84 370300 36.84 down down correct
PTDEX.US PREDEX 20220323 0 30.55 30.55 30.55 30.55 0 30.55
PTE.US PolarityTE Inc 20220323 0 0.3271 0.338 0.326 0.3329 676255 0.3329 up up correct
PTEN.US Patterson 20220323 0 15.34 15.61 15.06 15.33 3301100 15.33 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20220323 0 26.55 26.61 25.5 26.11 680500 26.11 down down correct
PTIC.US PropTech Investment Corporation II 20220323 0 9.81 9.82 9.81 9.82 34100 9.82 up up correct
PTICU.US PropTech Investment Corporation II 20220323 0 9.884 9.884 9.884 9.884 100 9.884
PTICW.US PropTech Investment Corporation II 20220323 0 0.25 0.25 0.25 0.25 1000 0.25
PTIX.US Protagenic Therapeutics Inc 20220323 0 0.99 0.99 0.883 0.908 191100 0.908 down down correct
PTIXW.US Protagenic Therapeutics Inc 20220323 0 0.1826 0.183 0.1726 0.1726 3608 0.1726 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20220323 0 24.64 25.16 24.06 24.24 535400 24.24 down down correct
PTMN.US Portman Ridge Finance Corporation 20220323 0 23.9 23.95 23.6 23.63 31600 23.63 down up incorrect
PTNR.US Partner Communications Company Ltd 20220323 0 8.09 8.17 8.08 8.08 1200 8.08 down down correct
PTOC.US Pine Technology Acquisition Corp 20220323 0 9.76 9.76 9.74 9.76 20500 9.76
PTOCU.US Pine Technology Acquisition Corp 20220323 0 9.8 9.81 9.8 9.8 700 9.8
PTOCW.US Pine Technology Acquisition Corp 20220323 0 0.1897 0.192 0.185 0.185 3406 0.185 down down correct
PTON.US Peloton Interactive Inc 20220323 0 27.33 29.86 26.86 28.71 11043900 28.71 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220323 0 1.23 1.28 1.2 1.21 387400 1.21 down down correct
PTRA.US Proterra Inc 20220323 0 7.44 7.78 7.35 7.72 2512200 7.72 up up correct
PTRS.US Partners Bancorp 20220323 0 9.57 9.579 9.4 9.46 15917 9.46 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220323 0 75.77 75.77 72.47 72.47 9600 72.47 down up incorrect
PTVE.US Pactiv Evergreen Inc 20220323 0 10.1 10.1 9.79 9.86 61500 9.86 down down correct
PUBM.US PubMatic Inc 20220323 0 24.22 26.88 24 25.4 1099200 25.4 up up correct
PUCK.US Goal Acquisitions Corp 20220323 0 9.75 9.75 9.75 9.75 29 9.75
PUCKU.US Goal Acquisitions Corp 20220323 0 9.97 9.97 9.97 9.97 0 9.97
PUCKW.US Goal Acquisitions Corp 20220323 0 0.27 0.2959 0.27 0.2816 35740 0.2816 up up correct
PULM.US Pulmatrix Inc 20220323 0 6.69 6.85 6.6 6.84 45500 6.84 up up correct
PUYI.US Puyi Inc 20220323 0 5.98 6.19 5.95 5.96 2500 5.96 down down correct
PVBC.US Provident Bancorp Inc 20220323 0 15.78 15.78 15.575 15.6 21600 15.6 down up incorrect
PWDEX.US PREDEX 20220323 0 30.55 30.55 30.55 30.55 0 30.55
PWFL.US PowerFleet Inc 20220323 0 3.35 3.37 3.3 3.32 13300 3.32 down down correct
PWOD.US Penns Woods Bancorp Inc 20220323 0 24.32 24.6 24.31 24.46 18900 24.46 up up correct
PWP.US Perella Weinberg Partners 20220323 0 9.4 9.42 9.07 9.07 183900 9.07 down down correct
PWPPW.US Perella Weinberg Partners 20220323 0 1.91 2.02 1.75 2.02 14358 2.02 up up correct
PXLW.US Pixelworks Inc 20220323 0 3.18 3.18 3.06 3.09 211600 3.09 down down correct
PXS.US Pyxis Tankers Inc 20220323 0 0.67 0.675 0.623 0.66 567300 0.66 down down correct
PXSAP.US Pyxis Tankers Inc 20220323 0 15.596 15.596 15.596 15.596 400 15.596
PYCR.US Paycor HCM Inc. Common Stock 20220323 0 28.95 29.13 28.085 28.54 319200 28.54 down down correct
PYPD.US PolyPid Ltd 20220323 0 6.11 6.3 6.11 6.15 45600 6.15 up up correct
PYPL.US PayPal Holdings Inc 20220323 0 115.53 117.36 114.09 114.65 14430600 114.65 down down correct
PYR.US PyroGenesis Canada Inc 20220323 0 2.07 2.07 1.985 2.02 85100 2.02 down down correct
PYXS.US Pyxis Oncology Inc. 20220323 0 4.83 4.93 4.58 4.61 50600 4.61 down down correct
PZZA.US Papa John's International Inc 20220323 0 100.57 101.07 98.52 99.57 310800 99.57 down down correct
QCOM.US QUALCOMM Incorporated 20220323 0 156.11 157.21 152.58 152.87 7245600 152.87 down down correct
QCRH.US QCR Holdings Inc 20220323 0 56.67 56.72 54.98 55.14 50800 55.14 down down correct
QDEL.US Quidel Corporation 20220323 0 112.95 114.13 111.4 112.17 243700 112.17 down down correct
QFIN.US 360 DigiTech Inc 20220323 0 17.04 18.11 16.76 17.3 2886100 17.3 up up correct
QH.US Quhuo Limited 20220323 0 0.716 0.829 0.701 0.75 258500 0.75 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220323 0 4.53 4.57 4.431 4.57 35400 4.57 up down incorrect
QIWI.US QIWI plc 20220323 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220323 0 2.15 2.85 1.82 1.84 3883600 1.84 down down correct
QLGN.US Qualigen Therapeutics Inc 20220323 0 0.67 0.677 0.633 0.66 189600 0.66 down up incorrect
QLI.US Qilian International Holding Group Limited 20220323 0 1.68 1.8 1.661 1.774 34600 1.774 up down incorrect
QLYS.US Qualys Inc 20220323 0 139.17 140.81 137.67 138.06 294500 138.06 down down correct
QMCO.US Quantum Corporation 20220323 0 2.41 2.62 2.33 2.56 1202700 2.56 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220323 0 1.44 1.64 1.41 1.56 614600 1.56 up up correct
QNST.US QuinStreet Inc 20220323 0 11.92 12 11.61 11.65 168000 11.65 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220323 0 27.17 27.86 27.16 27.45 423300 27.45 up up correct
QRHC.US Quest Resource Holding Corporation 20220323 0 6.29 6.42 6.2 6.29 64700 6.29
QRTEA.US Qurate Retail Inc 20220323 0 5.16 5.18 4.97 4.99 5190000 4.99 down up incorrect
QRTEB.US Qurate Retail Inc 20220323 0 5.43 5.43 5.43 5.43 1500 5.43
QRTEP.US Qurate Retail Inc 20220323 0 85.11 85.5 82.68 82.95 44000 82.95 down down correct
QRVO.US Qorvo Inc 20220323 0 128.45 129.4 125.52 125.66 967700 125.66 down down correct
QSI.US Quantum 20220323 0 4.92 5.08 4.788 4.87 493100 4.87 down down correct
QSIAW.US Quantum 20220323 0 1 1.0099 0.9999 1 7487 1
QTNT.US Quotient Limited 20220323 0 1.07 1.12 1.05 1.1 557700 1.1 up up correct
QTRX.US Quanterix Corporation 20220323 0 28.92 30.09 28.02 28.69 166300 28.69 down down correct
QTT.US Qutoutiao Inc 20220323 0 2.02 2.28 1.9 2.06 628000 2.06 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20220323 0 2.7 2.7 2.545 2.63 70200 2.63 down down correct
QUIK.US QuickLogic Corporation 20220323 0 5.2 5.25 5.09 5.13 5400 5.13 down down correct
QUMU.US Qumu Corporation 20220323 0 1.63 1.75 1.6 1.73 97500 1.73 up up correct
QURE.US uniQure N.V 20220323 0 17.64 17.65 16.76 16.76 304500 16.76 down down correct
RACB.US Research Alliance Corp. II 20220323 0 9.77 9.77 9.77 9.77 0 9.77
RADA.US RADA Electronic Industries Ltd 20220323 0 14.38 14.41 14.05 14.14 447900 14.14 down down correct
RADI.US Radius Global Infrastructure Inc 20220323 0 13.75 13.885 13.31 13.32 832000 13.32 down up incorrect
RAIL.US FreightCar America Inc 20220323 0 5.3 5.97 5.3 5.83 1099500 5.83 up down incorrect
RAIN.US Rain Therapeutics Inc 20220323 0 6.62 6.69 6.28 6.5 61100 6.5 down down correct
RAM.US Aries I Acquisition Corp 20220323 0 10.04 10.21 10.04 10.05 156800 10.05 up up correct
RAMMU.US Aries I Acquisition Corporation 20220323 0 10.21 10.245 10.21 10.245 12100 10.245 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220323 0 0.3714 0.4099 0.3714 0.4012 26696 0.4012 up up correct
RAND.US Rand Capital Corporation 20220323 0 15.1001 15.1001 15.1001 15.1001 305 15.1001
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220323 0 13.04 13.83 13.04 13.44 20300 13.44 up up correct
RAPT.US RAPT Therapeutics Inc 20220323 0 22.34 23.565 22.25 22.44 151700 22.44 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20220323 0 70.54 70.77 67.14 68.77 421800 68.77 down down correct
RAVE.US RAVE Restaurant Group Inc 20220323 0 1.12 1.12 1.04 1.05 370400 1.05 down down correct
RBB.US RBB Bancorp 20220323 0 24.83 24.83 24.38 24.6 126000 24.6 down down correct
RBBN.US Ribbon Communications Inc 20220323 0 3.29 3.29 3.18 3.19 301500 3.19 down down correct
RBCAA.US Republic Bancorp Inc 20220323 0 46.16 46.3 45.18 45.36 10500 45.36 down up incorrect
RBCN.US Rubicon Technology Inc 20220323 0 8.99 8.99 8.78 8.78 1400 8.78 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220323 0 10.58 10.58 10.58 10.58 400 10.58
RCAT.US Red Cat Holdings Inc 20220323 0 1.94 2.13 1.94 2.11 1799400 2.11 up up correct
RCEL.US AVITA Medical Inc 20220323 0 8.02 8.02 7.58 7.61 145000 7.61 down down correct
RCHG.US Recharge Acquisition Corp 20220323 0 9.949 9.95 9.949 9.95 186800 9.95 up down incorrect
RCHGU.US Recharge Acquisition Corp 20220323 0 10.032 10.032 10.032 10.032 0 10.032
RCHGW.US Recharge Acquisition Corp 20220323 0 0.22 0.22 0.22 0.22 5629 0.22
RCIAX.US Resource Credit Income Fund Class A Shar 20220323 0 11.05 11.05 11.05 11.05 0 10.875
RCICX.US Resource Credit Income Fund Class C 20220323 0 11.16 11.16 11.16 11.16 0 11.004
RCII.US Rent 20220323 0 27.17 27.17 25.92 26.01 620700 26.01 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220323 0 11.08 11.08 11.08 11.08 0 10.898
RCILX.US RCILX 20220323 0 11.04 11.04 11.04 11.04 0 11.04
RCIWX.US Resource Credit Income Fund Class W Shar 20220323 0 11.04 11.04 11.04 11.04 0 10.865
RCKT.US Rocket Pharmaceuticals Inc 20220323 0 15.8 16.22 15.44 15.48 257200 15.48 down down correct
RCKY.US Rocky Brands Inc 20220323 0 44.75 45.19 44.22 44.26 21800 44.26 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220323 0 9.77 9.81 9.77 9.77 56400 9.77
RCLFU.US Rosecliff Acquisition Corp I 20220323 0 9.8 9.8 9.8 9.8 0 9.8
RCLFW.US Rosecliff Acquisition Corp I 20220323 0 0.2197 0.2197 0.2006 0.2011 14579 0.2011 down down correct
RCM.US R1 RCM Inc 20220323 0 25.41 25.589 24.2 24.43 806800 24.43 down down correct
RCMT.US RCM Technologies Inc 20220323 0 8.48 8.56 8.17 8.17 22300 8.17 down down correct
RCON.US Recon Technology Ltd 20220323 0 1.15 1.2 1.12 1.14 1163700 1.14 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220323 0 3.1 3.1 2.93 3.02 20000 3.02 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220323 0 0.83 0.8301 0.83 0.8301 800 0.8301 up up correct
RDBX.US Redbox Entertainment Inc 20220323 0 3.02 3.617 2.94 3.23 4281300 3.23 up up correct
RDBXW.US Redbox Entertainment Inc 20220323 0 0.27 0.32 0.26 0.289 414692 0.289 up up correct
RDCM.US RADCOM Ltd 20220323 0 12.65 12.65 11.68 12.4 4800 12.4 down down correct
RDFN.US Redfin Corporation 20220323 0 20.22 21.32 19.44 19.59 2262800 19.59 down down correct
RDHL.US RedHill Biopharma Ltd 20220323 0 2.81 3.27 2.81 3.12 833000 3.12 up up correct
RDI.US Reading International Inc 20220323 0 4.39 4.41 4.24 4.34 7200 4.34 down down correct
RDIB.US Reading International Inc 20220323 0 20.05 20.3 19.8 20.3 1752 20.3 up up correct
RDNT.US RadNet Inc 20220323 0 22.61 22.89 22.33 22.48 248600 22.48 down down correct
RDUS.US Radius Health Inc 20220323 0 8.57 8.75 8.5 8.55 427900 8.55 down down correct
RDVT.US Red Violet Inc 20220323 0 29.56 30.69 29.076 29.12 26500 29.12 down down correct
RDWR.US Radware Ltd 20220323 0 32.69 32.84 31.51 32.41 280400 32.41 down down correct
REAL.US The RealReal Inc 20220323 0 8.02 8.32 7.82 7.98 2743900 7.98 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220323 0 2.37 2.37 2.26 2.31 53600 2.31 down down correct
REDU.US RISE Education Cayman Ltd 20220323 0 0.84 0.96 0.82 0.865 1728700 0.865 up up correct
REE.US REE Automotive Ltd. 20220323 0 2.16 2.23 2.05 2.2 1715300 2.2 up up correct
REEAW.US REE Automotive Equity Warrant 20220323 0 0.341 0.341 0.32 0.32 5100 0.32 down down correct
REED.US Reed's Inc 20220323 0 0.29 0.29 0.27 0.29 1155300 0.29
REFR.US Research Frontiers Incorporated 20220323 0 2.14 2.14 2.06 2.06 8100 2.06 down down correct
REG.US Regency Centers Corporation 20220323 0 68.56 68.77 67.68 67.85 593500 67.85 down down correct
REGI.US Renewable Energy Group Inc 20220323 0 60.75 60.88 60.69 60.75 2406800 60.75
REGN.US Regeneron Pharmaceuticals Inc 20220323 0 693.04 693.04 667.88 669.22 608500 669.22 down down correct
REKR.US Rekor Systems Inc 20220323 0 4.56 4.675 4.39 4.63 580900 4.63 up up correct
RELI.US Reliance Global Group Inc 20220323 0 5.67 6.24 5.2 5.36 1015400 5.36 down down correct
RELIW.US Reliance Global Group Inc 20220323 0 1.08 1.17 0.912 0.95 38309 0.95 down down correct
RELL.US Richardson Electronics Ltd 20220323 0 12.19 12.29 11.84 11.92 35300 11.92 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20220323 0 9.54 9.7 9.1 9.35 3817900 9.35 down down correct
REPH.US Recro Pharma Inc 20220323 0 1.9798 2.1 1.84 1.9 97941 1.9 down down correct
REPL.US Replimune Group Inc 20220323 0 16.72 17.21 16.16 16.24 255600 16.24 down down correct
RESN.US Resonant Inc 20220323 0 4.49 4.49 4.48 4.49 691600 4.49
RETA.US Reata Pharmaceuticals Inc 20220323 0 39.03 40.64 36.945 37.09 485100 37.09 down down correct
RETO.US ReTo Eco 20220323 0 1.17 1.17 1.11 1.13 85300 1.13 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220323 0 10.09 10.09 10.09 10.09 17 10.09
REVEU.US Alpine Acquisition Corp Unit 20220323 0 10.15 10.15 10.15 10.15 0 10.15
REVEW.US Alpine Acquisition Corporation Warrant 20220323 0 0.2149 0.215 0.2142 0.2148 3680 0.2148 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20220323 0 9.98 9.98 9.77 9.78 2700 9.78 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20220323 0 9.8 9.82 9.8 9.82 400 9.82 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220323 0 0.43 0.43 0.4201 0.43 18883 0.43
REYN.US Reynolds Consumer Products Inc 20220323 0 29.63 29.83 29.26 29.33 169200 29.33 down down correct
RFIL.US RF Industries Ltd 20220323 0 7.04 7.14 6.75 6.76 23500 6.76 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220323 0 32 33.8 29.75 30.05 29600 30.05 down down correct
RGCO.US RGC Resources Inc 20220323 0 21.38 21.72 21.01 21.43 10700 21.43 up up correct
RGEN.US Repligen Corporation 20220323 0 183.02 183.02 175.12 176.79 399100 176.79 down down correct
RGLD.US Royal Gold Inc 20220323 0 138.27 141.51 137.51 140.79 402000 140.79 up up correct
RGLS.US Regulus Therapeutics Inc 20220323 0 0.28 0.29 0.28 0.29 523100 0.29 up up correct
RGNX.US REGENXBIO Inc 20220323 0 29.77 30.695 29.57 29.88 282600 29.88 up down incorrect
RGP.US Resources Connection Inc 20220323 0 16.7 16.75 16.51 16.53 128400 16.53 down up incorrect
RIBT.US RiceBran Technologies 20220323 0 0.5 0.52 0.46 0.48 2198800 0.48 down down correct
RICK.US RCI Hospitality Holdings Inc 20220323 0 62.62 63.98 62 62.55 57100 62.55 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220323 0 10.115 10.15 10.115 10.13 61200 10.13 up up correct
RICOU.US Agrico Acquisition Corp. Unit 20220323 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220323 0 0.2 0.2 0.19 0.1985 3201 0.1985 down down correct
RIDE.US Lordstown Motors Corp 20220323 0 2.87 3.065 2.84 2.96 3537400 2.96 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20220323 0 3.29 3.33 3.04 3.09 2421100 3.09 down down correct
RILY.US B. Riley Financial Inc 20220323 0 69.76 69.83 68.27 68.54 120400 68.54 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220323 0 24.9 25.1 24.9 25.1 5600 25.1 up up correct
RILYM.US RILYM 20220323 0 25.27 25.32 25.25 25.29 5900 25.29 up up correct
RILYN.US B. Riley Financial Inc 20220323 0 25.5 25.64 25.39 25.495 9200 25.495 down down correct
RILYP.US B. Riley Financial Inc 20220323 0 26.45 26.45 26.34 26.45 2500 26.45
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220323 0 24.99 25.06 24.79 24.79 9800 24.79 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220323 0 24.3 24.6 24.25 24.49 14000 24.49 up up correct
RIOT.US Riot Blockchain Inc 20220323 0 20.52 21.46 19.945 20.84 7400900 20.84 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220323 0 46.47 48 44.63 45.87 12025100 45.87 down down correct
RKDA.US Arcadia Biosciences Inc 20220323 0 1.68 2.04 1.66 1.96 2832000 1.96 up down incorrect
RKLB.US Rocket Lab USA Inc. 20220323 0 8.96 9.09 8.72 8.76 3580100 8.76 down down correct
RLAY.US Relay Therapeutics Inc 20220323 0 27.52 28.74 27.09 28.37 408200 28.37 up up correct
RLMD.US Relmada Therapeutics Inc 20220323 0 23.27 24.11 22.859 23.33 143341 23.33 up up correct
RLYB.US Rallybio Corporation Common Stock 20220323 0 7.5 7.59 7.23 7.24 92900 7.24 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20220323 0 17.67 17.94 17.456 17.61 8500 17.61 down down correct
RMBL.US RumbleON Inc 20220323 0 37.37 38.06 36.55 37.06 131100 37.06 down down correct
RMBS.US Rambus Inc 20220323 0 31.1 31.79 31 31.17 1176300 31.17 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220323 0 7.77 7.77 7.51 7.68 15800 7.68 down down correct
RMGC.US RMG Acquisition Corp. III 20220323 0 9.76 9.8 9.75 9.8 66216 9.8 up up correct
RMGCU.US RMG Acquisition Corp. III 20220323 0 9.85 9.85 9.85 9.85 0 9.85
RMGCW.US RMG Acquisition Corp. III 20220323 0 0.39 0.4197 0.39 0.4112 14229 0.4112 up down incorrect
RMNI.US Rimini Street Inc 20220323 0 5.76 5.82 5.68 5.75 203900 5.75 down down correct
RMR.US The RMR Group Inc 20220323 0 30.25 30.72 29.895 29.99 42200 29.99 down down correct
RMTI.US Rockwell Medical Inc 20220323 0 0.39 0.4 0.38 0.39 238200 0.39
RNA.US Avidity Biosciences Inc 20220323 0 18.01 18.74 17.49 17.64 107578 17.64 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220323 0 2.46 2.6 2.446 2.55 25700 2.55 up up correct
RNDB.US Randolph Bancorp Inc 20220323 0 20.52 20.53 20.52 20.53 800 20.53 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220323 0 10.23 10.35 10.23 10.31 31000 10.31 up down incorrect
RNLX.US Renalytix Plc 20220323 0 6.31 6.55 6.15 6.38 125300 6.38 up up correct
RNST.US Renasant Corporation 20220323 0 34.64 34.86 33.8 33.86 244100 33.86 down down correct
RNW.US Renew Energy Global PLC 20220323 0 8.03 8.08 7.805 7.82 1029100 7.82 down down correct
RNWK.US RealNetworks Inc 20220323 0 0.64 0.7 0.6 0.68 278800 0.68 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220323 0 1.76 1.76 1.64 1.67 2300 1.67 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220323 0 2.91 3.98 2.91 3.555 1363900 3.555 up up correct
ROAD.US Construction Partners Inc 20220323 0 25 25.02 24.015 24.26 283800 24.26 down down correct
ROCC.US Ranger Oil Corporation 20220323 0 36.1 36.68 35.36 36.36 336000 36.36 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220323 0 9.9 9.93 9.89 9.93 25300 9.93 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20220323 0 10.02 10.04 10.02 10.04 7900 10.04 up up correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220323 0 0.28 0.3 0.28 0.3 2650 0.3 up up correct
ROCK.US Gibraltar Industries Inc 20220323 0 47.26 47.92 46.62 46.7 128900 46.7 down down correct
ROIC.US Retail Opportunity Investments Corp 20220323 0 19.09 19.09 18.7 18.75 538300 18.75 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220323 0 5.4 5.469 5.11 5.14 404400 5.14 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220323 0 0.94 0.9417 0.86 0.86 53152 0.86 down down correct
ROKU.US Roku Inc 20220323 0 124.25 130.9 122.5 125.34 4031500 125.34 up up correct
ROLL.US RBC Bearings Incorporated 20220323 0 200.35 202.02 197.75 198.33 86000 198.33 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220323 0 102.49 103.25 102.39 103.01 31600 103.01 up up correct
ROOT.US Root Inc 20220323 0 2.16 2.27 2.09 2.1 3194569 2.1 down down correct
ROST.US Ross Stores Inc 20220323 0 90.99 91.07 88.94 89.74 2858800 89.74 down down correct
ROVR.US Rover Group Inc 20220323 0 5.9 6.01 5.65 5.68 527900 5.68 down down correct
RPAY.US Repay Holdings Corporation 20220323 0 14.88 15.07 14.4 14.48 453800 14.48 down down correct
RPD.US Rapid7 Inc 20220323 0 108.18 112.55 107 108.94 482100 108.94 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220323 0 3.51 3.69 3.46 3.57 47200 3.57 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220323 0 6.88 7.1 6.69 6.98 279000 6.98 up down incorrect
RPRX.US Royalty Pharma plc 20220323 0 38.46 38.91 38.31 38.53 1447500 38.53 up up correct
RPTX.US Repare Therapeutics Inc 20220323 0 14.31 15.06 14.003 14.34 53700 14.34 up up correct
RRBI.US Red River Bancshares Inc 20220323 0 52.56 53.5 52.12 52.12 9300 52.12 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220323 0 17.25 17.66 16.73 17.01 228100 17.01 down down correct
RRR.US Red Rock Resorts Inc 20220323 0 46.74 47.68 46.3 47.58 911900 47.58 up up correct
RSLS.US ReShape Lifesciences Inc 20220323 0 1.14 1.23 1.12 1.22 159800 1.22 up down incorrect
RSSS.US Research Solutions Inc 20220323 0 2.28 2.28 2.28 2.28 178 2.28
RSVR.US Reservoir Media Inc 20220323 0 9.12 9.35 8.76 8.97 122900 8.97 down down correct
RSVRW.US Reservoir Media Management Inc 20220323 0 2.06 2.06 1.93 1.97 12300 1.97 down down correct
RTLR.US Rattler Midstream LP 20220323 0 13.62 14.33 13.53 14.27 318300 14.27 up up correct
RUBY.US Rubius Therapeutics Inc 20220323 0 5.2 5.28 5.01 5.02 388100 5.02 down down correct
RUN.US Sunrun Inc 20220323 0 31.38 33.115 31.24 31.59 4867500 31.59 up up correct
RUSHA.US Rush Enterprises Inc 20220323 0 52.55 52.68 51.92 52.52 141300 52.52 down down correct
RUSHB.US Rush Enterprises Inc 20220323 0 48.58 49.11 48.58 48.97 8900 48.97 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220323 0 22.85 23.31 22.29 22.31 125600 22.31 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220323 0 9.78 9.78 9.78 9.78 0 9.78
RVACU.US Riverview Acquisition Corp. Unit 20220323 0 9.98 9.98 9.98 9.98 0 9.98
RVACW.US Riverview Acquisition Corp. Warrant 20220323 0 0.4599 0.4599 0.3895 0.429 14200 0.429 down down correct
RVMD.US Revolution Medicines Inc 20220323 0 23.07 24.2 22.51 24 708900 24 up down incorrect
RVNC.US Revance Therapeutics Inc 20220323 0 19.68 20.01 19.255 19.57 736400 19.57 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220323 0 1.84 1.91 1.81 1.86 48400 1.86 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220323 0 0.25 0.25 0.2497 0.2497 4272 0.2497 down up incorrect
RVSB.US Riverview Bancorp Inc 20220323 0 7.56 7.57 7.55 7.55 11000 7.55 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20220323 0 14.13 14.35 13.87 14.24 212800 14.24 up up correct
RWLK.US ReWalk Robotics Ltd 20220323 0 1.16 1.2 1.14 1.16 365600 1.16
RXDX.US Prometheus Biosciences Inc 20220323 0 41.53 42.065 40.03 40.13 214813 40.13 down down correct
RXRA.US RXR Acquisition Corp 20220323 0 9.75 9.75 9.75 9.75 0 9.75
RXRAU.US RXR Acquisition Corp 20220323 0 9.8 9.8 9.8 9.8 400 9.8
RXRX.US Recursion Pharmaceuticals Inc 20220323 0 6.92 7.31 6.66 6.91 735900 6.91 down up incorrect
RXST.US RxSight Inc. Common Stock 20220323 0 12.1 12.46 11.9 11.96 58400 11.96 down down correct
RXT.US Rackspace Technology Inc 20220323 0 10.79 11.12 10.7 10.94 619072 10.94 up up correct
RYAAY.US Ryanair Holdings plc 20220323 0 85.42 85.95 83.95 84.32 513600 84.32 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220323 0 11.51 12.1 11.51 11.66 821700 11.66 up up correct
RZB.US Reinsurance Group of America Incorporated 20220323 0 26.61 26.92 26.55 26.84 16200 26.84 up up correct
RZLT.US Rezolute Inc 20220323 0 4.41 4.64 3.24 3.95 8806600 3.95 down down correct
SABR.US Sabre Corporation 20220323 0 10.53 10.945 10.51 10.74 3921400 10.74 up up correct
SABRP.US Sabre Corporation 20220323 0 137.81 138.54 137.81 138.54 300 138.54 up up correct
SABS.US SAB Biotherapeutics Inc 20220323 0 2.09 2.22 2 2.21 74900 2.21 up up correct
SABSW.US SAB Biotherapeutics Inc 20220323 0 0.3 0.325 0.3 0.3106 13269 0.3106 up up correct
SAFM.US Sanderson Farms Inc 20220323 0 180.5 181.06 179.33 180.22 125500 180.22 down down correct
SAFT.US Safety Insurance Group Inc 20220323 0 89.09 89.41 88.48 89.21 72200 89.21 up up correct
SAGE.US Sage Therapeutics Inc 20220323 0 34.33 34.9 33.45 33.6 592400 33.6 down up incorrect
SAIA.US Saia Inc 20220323 0 283.59 283.59 270.86 271.25 148000 271.25 down up incorrect
SAL.US Salisbury Bancorp Inc 20220323 0 56.04 57.79 55.8 57.79 6700 57.79 up up correct
SALM.US Salem Media Group Inc 20220323 0 3.6 3.75 3.56 3.65 107100 3.65 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220323 0 9.87 9.87 9.87 9.87 1629 9.87
SAMG.US Silvercrest Asset Management Group Inc 20220323 0 21.66 21.82 21.28 21.55 72200 21.55 down down correct
SANA.US Sana Biotechnology Inc 20220323 0 7.56 8.28 7.46 7.49 2052550 7.49 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220323 0 10.06 10.06 10.06 10.06 0 10.06
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220323 0 0.216 0.2199 0.1923 0.2199 3500 0.2199 up up correct
SANM.US Sanmina Corporation 20220323 0 41.79 42.29 41.19 41.38 313800 41.38 down down correct
SANW.US S&W Seed Company 20220323 0 2.14 2.29 2.1 2.22 554100 2.22 up up correct
SASR.US Sandy Spring Bancorp Inc 20220323 0 45.16 45.41 44.05 44.13 146700 44.13 down down correct
SATS.US EchoStar Corporation 20220323 0 24.8 24.98 24.04 24.49 299600 24.49 down down correct
SAVA.US Cassava Sciences Inc 20220323 0 38.51 43.65 38.31 39.82 2245700 39.82 up up correct
SBAC.US SBA Communications Corporation 20220323 0 324.91 324.99 316.71 320.48 566900 320.48 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220323 0 35.56 35.6 34.4 34.47 325900 34.47 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220323 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220323 0 1.4 1.48 1.36 1.38 105200 1.38 down down correct
SBFG.US SB Financial Group Inc 20220323 0 20.6 20.6 20.21 20.43 1400 20.43 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20220323 0 27.71 28.18 27.27 27.29 643300 27.29 down down correct
SBLK.US Star Bulk Carriers Corp 20220323 0 29.11 30.3 28.92 29.61 2863900 29.61 up up correct
SBNY.US Signature Bank 20220323 0 316.79 317.53 292.28 299.99 1788700 299.99 down down correct
SBNYP.US Signature Bank 20220323 0 22.4 22.4 22.04 22.4 71000 22.4
SBRA.US Sabra Health Care REIT Inc 20220323 0 14.12 14.22 13.95 14.12 1578500 14.12
SBSI.US Southside Bancshares Inc 20220323 0 41.11 41.11 40.28 40.35 62800 40.35 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220323 0 6.62 6.88 6.62 6.74 12400 6.74 up up correct
SBTX.US Silverback Therapeutics Inc 20220323 0 4.25 4.29 3.98 3.99 306700 3.99 down down correct
SBUX.US Starbucks Corporation 20220323 0 87.36 87.71 86.1 86.22 7670500 86.22 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220323 0 9.77 9.77 9.77 9.77 100000 9.77
SCAQU.US Stratim Cloud Acquisition Corp 20220323 0 9.89 9.89 9.89 9.89 0 9.89
SCAQW.US Stratim Cloud Acquisition Corp 20220323 0 0.2106 0.2371 0.2024 0.2371 9560 0.2371 up up correct
SCHL.US Scholastic Corporation 20220323 0 37.89 38.36 37.6 38.1 230600 38.1 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220323 0 48.5 48.94 47.74 48.89 176000 48.89 up up correct
SCKT.US Socket Mobile Inc 20220323 0 3.88 3.88 3.78 3.86 21900 3.86 down down correct
SCLE.US Broadscale Acquisition Corp 20220323 0 9.84 9.845 9.84 9.84 3300 9.84
SCLEU.US Broadscale Acquisition Corp 20220323 0 9.95 9.95 9.95 9.95 0 9.95
SCLEW.US Broadscale Acquisition Corp 20220323 0 0.51 0.51 0.4568 0.4568 26093 0.4568 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220323 0 10.02 10.03 10.02 10.03 500 10.03 up up correct
SCOA.US Scion Tech Growth I 20220323 0 9.8 9.808 9.8 9.805 2200 9.805 up up correct
SCOAU.US Scion Tech Growth I 20220323 0 9.88 9.88 9.88 9.88 4000 9.88
SCOAW.US Scion Tech Growth I 20220323 0 0.28 0.302 0.26 0.28 131900 0.28
SCOB.US ScION Tech Growth II 20220323 0 9.77 9.77 9.77 9.77 1100 9.77
SCOBU.US ScION Tech Growth II 20220323 0 9.85 9.85 9.85 9.85 100 9.85
SCOBW.US ScION Tech Growth II 20220323 0 0.2973 0.2973 0.28 0.287 5381 0.287 down down correct
SCOR.US comScore Inc 20220323 0 2.86 2.87 2.7 2.71 247800 2.71 down down correct
SCPH.US scPharmaceuticals Inc 20220323 0 5.41 5.66 5.38 5.52 63200 5.52 up down incorrect
SCPL.US SciPlay Corporation 20220323 0 13.25 13.39 12.68 12.72 143700 12.72 down down correct
SCPS.US Scopus BioPharma Inc 20220323 0 0.82 0.92 0.8 0.84 811700 0.84 up up correct
SCSC.US ScanSource Inc 20220323 0 35.6 35.67 35.09 35.09 111200 35.09 down down correct
SCVL.US Shoe Carnival Inc 20220323 0 31.61 32.06 30.03 30.03 235300 30.03 down down correct
SCVX.US UN 20220323 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220323 0 13.24 14.09 13.2 13.51 253700 13.51 up up correct
SCYX.US SCYNEXIS Inc 20220323 0 4.98 5.148 4.82 4.84 171100 4.84 down up incorrect
SDAC.US Sustainable Development Acquisition I Corp 20220323 0 9.78 9.78 9.78 9.78 4 9.78
SDACU.US Sustainable Development Acquisition I Corp 20220323 0 9.84 9.84 9.84 9.84 200 9.84
SDACW.US Sustainable Development Acquisition I Corp 20220323 0 0.2301 0.2301 0.2301 0.2301 725 0.2301
SDC.US SmileDirectClub Inc 20220323 0 2.73 2.96 2.68 2.72 4984300 2.72 down down correct
SDGR.US Schrödinger Inc 20220323 0 34.38 37.25 34.06 36.11 846000 36.11 up down incorrect
SDH.US Global Internet of People Inc 20220323 0 1.219 1.34 1.219 1.34 7200 1.34 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220323 0 10.08 10.11 9.4 9.47 537400 9.47 down up incorrect
SEAC.US SeaChange International Inc 20220323 0 1.31 1.35 1.26 1.31 2921100 1.31
SEAT.US Vivid Seats Inc. Class A Common Stock 20220323 0 11.59 11.61 11.08 11.24 271700 11.24 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220323 0 3.219 3.39 3.15 3.17 123300 3.17 down down correct
SECO.US Secoo Holding Limited 20220323 0 0.425 0.69 0.413 0.495 5219100 0.495 up up correct
SEDG.US SolarEdge Technologies Inc 20220323 0 316.19 340 315 327.27 1052700 327.27 up up correct
SEED.US Origin Agritech Limited 20220323 0 9.08 9.69 8.9 9.55 141200 9.55 up up correct
SEEL.US Seelos Therapeutics Inc 20220323 0 0.89 0.92 0.88 0.89 1247600 0.89
SEER.US Seer Inc 20220323 0 15.01 15.44 14.43 15.1 296872 15.1 up up correct
SEIC.US SEI Investments Company 20220323 0 60.62 60.82 59.18 59.25 2107700 59.25 down down correct
SELB.US Selecta Biosciences Inc 20220323 0 1.58 1.58 1.46 1.49 1067900 1.49 down down correct
SELF.US Global Self Storage Inc 20220323 0 5.4 5.55 5.4 5.47 21500 5.47 up up correct
SENEA.US Seneca Foods Corporation 20220323 0 51.84 52 50.8 50.9 24400 50.9 down down correct
SENEB.US Seneca Foods Corporation 20220323 0 52.3 52.3 52.3 52.3 47 52.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20220323 0 3.83 3.83 3.51 3.75 49100 3.75 down down correct
SESN.US Sesen Bio Inc 20220323 0 0.7 0.711 0.675 0.68 1926200 0.68 down down correct
SFBC.US Sound Financial Bancorp Inc 20220323 0 39.95 39.95 39.95 39.95 132 39.95
SFBS.US ServisFirst Bancshares Inc 20220323 0 93.52 93.64 90.15 90.21 148861 90.21 down down correct
SFET.US Safe 20220323 0 1.04 1.24 1.04 1.09 3403000 1.09 up down incorrect
SFIX.US Stitch Fix Inc 20220323 0 11.08 11.345 10.67 10.74 2612700 10.74 down down correct
SFM.US Sprouts Farmers Market Inc 20220323 0 31.98 32.73 31.95 32.61 1449904 32.61 up up correct
SFNC.US Simmons First National Corporation 20220323 0 27.56 27.71 26.72 26.78 585000 26.78 down down correct
SFST.US Southern First Bancshares Inc 20220323 0 53.61 53.61 52.1 52.1 14700 52.1 down down correct
SFT.US Shift Technologies Inc 20220323 0 2.67 2.76 2.62 2.64 2068466 2.64 down down correct
SGA.US Saga Communications Inc 20220323 0 22.94 22.94 22.94 22.94 800 22.94
SGBX.US SG Blocks Inc 20220323 0 1.76 2.07 1.76 1.99 293900 1.99 up up correct
SGC.US Superior Group of Companies Inc 20220323 0 17.74 18.11 17.74 17.86 28100 17.86 up up correct
SGEN.US Seagen Inc 20220323 0 142.55 143.09 138.59 138.73 739700 138.73 down up incorrect
SGH.US SMART Global Holdings Inc 20220323 0 26.23 26.84 25.75 25.86 355200 25.86 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220323 0 15.27 15.27 14.63 14.96 147000 14.96 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220323 0 9.97 9.97 9.97 9.97 0 9.97
SGLB.US Sigma Labs Inc 20220323 0 2.05 2.2 2.01 2.12 30500 2.12 up up correct
SGMA.US SigmaTron International Inc 20220323 0 9.39 9.83 8.16 8.46 427600 8.46 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220323 0 13.99 14.59 13.715 14.4 337400 14.4 up up correct
SGMO.US Sangamo Therapeutics Inc 20220323 0 6.01 6.07 5.75 5.76 1606900 5.76 down up incorrect
SGMS.US Scientific Games Corporation 20220323 0 59.88 61.4 58.53 59.02 758800 59.02 down down correct
SGRP.US SPAR Group Inc 20220323 0 1.3 1.36 1.3 1.31 11500 1.31 up down incorrect
SGRY.US Surgery Partners Inc 20220323 0 53.41 53.77 52.43 52.98 233100 52.98 down down correct
SGTX.US Sigilon Therapeutics Inc 20220323 0 1.43 1.58 1.38 1.44 137900 1.44 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220323 0 9.82 9.82 9.79 9.79 1265 9.79 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20220323 0 9.88 9.88 9.88 9.88 1100 9.88
SHACW.US SCP & CO Healthcare Acquisition Company 20220323 0 0.2 0.2394 0.1807 0.2394 0 0.2394 up up correct
SHBI.US Shore Bancshares Inc 20220323 0 21.41 21.41 20.43 20.53 37200 20.53 down down correct
SHC.US Sotera Health Company 20220323 0 21.53 21.63 21.02 21.07 327800 21.07 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220323 0 10.1 10.1 10.1 10.1 0 10.1
SHCR.US Sharecare Inc 20220323 0 3.39 3.45 3.36 3.36 1444400 3.36 down down correct
SHCRW.US Sharecare Inc 20220323 0 0.351 0.47 0.351 0.46 8300 0.46 up up correct
SHEN.US Shenandoah Telecommunications Company 20220323 0 21.93 22.85 21.93 22.64 257300 22.64 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20220323 0 1.2 1.24 1.19 1.23 2659200 1.205 up down incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20220323 0 0.0301 0.0391 0.03 0.0349 67317 0.0349 up down incorrect
SHLS.US Shoals Technologies Group Inc 20220323 0 21.33 22.68 21.3 22.26 2091000 22.26 up down incorrect
SHO.US PI 20220323 0 23.06 23.12 23.05 23.07 1664 23.07 up up correct
SHOO.US Steven Madden Ltd 20220323 0 40.22 41.29 39.14 39.32 377600 39.32 down up incorrect
SHPW.US WT 20220323 0 0.2723 0.36 0.2723 0.35 134144 0.35 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220323 0 9.8 9.8 9.77 9.8 577800 9.8
SHQAU.US Shelter Acquisition Corporation I Units 20220323 0 9.98 9.98 9.88 9.9 17800 9.9 down down correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20220323 0 0.4499 0.4499 0.37 0.38 9198 0.38 down down correct
SHYF.US The Shyft Group Inc 20220323 0 40.63 40.75 38.91 38.99 161900 38.99 down down correct
SI.US PA 20220323 0 21.2 21.43 20.94 21 30410 21 down down correct
SIBN.US SI 20220323 0 19.96 20.43 19.43 19.58 231300 19.58 down down correct
SIEB.US Siebert Financial Corp 20220323 0 2.11 2.17 2.11 2.14 10400 2.14 up up correct
SIEN.US Sientra Inc 20220323 0 2.39 2.5 2.29 2.46 983700 2.46 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220323 0 9.84 9.84 9.84 9.84 42 9.84
SIERU.US Sierra Lake Acquisition Corp Unit 20220323 0 9.931 9.939 9.9 9.9 1300 9.9 down down correct
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220323 0 0.2599 0.2599 0.1813 0.2389 6480 0.2389 down down correct
SIFY.US Sify Technologies Limited 20220323 0 3.11 3.14 3.04 3.06 97800 3.06 down down correct
SIGA.US SIGA Technologies Inc 20220323 0 7.07 7.2 6.91 6.93 103700 6.93 down up incorrect
SIGI.US Selective Insurance Group Inc 20220323 0 87.61 88.36 87.21 87.6 148800 87.6 down up incorrect
SIGIP.US Selective Insurance Group Inc 20220323 0 21.26 21.277 21.26 21.277 1700 21.277 up up correct
SILC.US Silicom Ltd 20220323 0 38.6 38.61 38.17 38.3 6600 38.3 down down correct
SILK.US Silk Road Medical Inc 20220323 0 40.18 40.3 37.21 38.16 281300 38.16 down down correct
SIMO.US Silicon Motion Technology Corporation 20220323 0 70 70.8 68.57 68.77 429800 68.77 down down correct
SINT.US Sintx Technologies Inc 20220323 0 0.53 0.55 0.52 0.535 159900 0.535 up up correct
SIOX.US Sio Gene Therapies Inc 20220323 0 0.719 0.719 0.673 0.7 124100 0.7 down down correct
SIRI.US Sirius XM Holdings Inc 20220323 0 6.39 6.5 6.39 6.4 19492779 6.4 up up correct
SISI.US Shineco Inc 20220323 0 2.78 2.785 2.58 2.59 86800 2.59 down down correct
SITM.US SiTime Corporation 20220323 0 241.58 251.61 235.33 239.5 188200 239.5 down down correct
SIVB.US SVB Financial Group 20220323 0 579.69 583.72 568.3 569.24 343000 569.24 down down correct
SIVBP.US SVB Financial Group 20220323 0 23.28 23.48 23.25 23.25 40100 23.25 down down correct
SJ.US Scienjoy Holding Corporation 20220323 0 4.4 4.7 4 4.53 470780 4.53 up up correct
SKIN.US The Beauty Health Company 20220323 0 18.4 18.51 16.265 17.27 3595100 17.27 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220323 0 9.72 9.72 9.72 9.72 8300 9.72
SKYAU.US Skydeck Acquisition Corp 20220323 0 9.9 9.9 9.9 9.9 0 9.9
SKYT.US SkyWater Technology Inc 20220323 0 10.95 11.4 10.68 10.82 124519 10.82 down down correct
SKYW.US SkyWest Inc 20220323 0 27.91 28.09 27.52 27.62 404900 27.62 down up incorrect
SLAB.US Silicon Laboratories Inc 20220323 0 151.33 152.93 148.7 149.19 389100 149.19 down down correct
SLAC.US WT 20220323 0 0.375 0.375 0.3591 0.3633 26197 0.3633 down up incorrect
SLAMU.US Slam Corp 20220323 0 9.86 9.86 9.86 9.86 68 9.86
SLAMW.US Slam Corp 20220323 0 0.4154 0.4599 0.4084 0.4599 153855 0.4599 up down incorrect
SLCR.US Silver Crest Acquisition Corporation 20220323 0 9.86 9.86 9.83 9.838 1900 9.838 down up incorrect
SLCRU.US Silver Crest Acquisition Corporation 20220323 0 10.21 10.21 10.21 10.21 1000 10.21
SLCRW.US Silver Crest Acquisition Corporation 20220323 0 0.4355 0.4372 0.4175 0.4176 8040 0.4176 down down correct
SLDB.US Solid Biosciences Inc 20220323 0 1.29 1.32 1.25 1.26 430800 1.26 down down correct
SLGC.US Somalogic Inc 20220323 0 8.22 8.22 7.81 8.03 978600 8.03 down down correct
SLGCW.US SomaLogic Inc 20220323 0 2.05 2.05 2.05 2.05 273 2.05
SLGG.US Super League Gaming Inc 20220323 0 2 2 1.86 1.95 226200 1.95 down down correct
SLGL.US Sol 20220323 0 7.21 7.375 6.83 7.185 37200 7.185 down down correct
SLGN.US Silgan Holdings Inc 20220323 0 45.83 46.43 45.02 45.02 2653500 45.02 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220323 0 1.09 1.13 1.06 1.06 13300 1.06 down down correct
SLM.US SLM Corporation 20220323 0 18.22 18.38 17.87 17.87 1738900 17.87 down down correct
SLMBP.US SLM Corporation 20220323 0 58.05 58.05 57.75 57.98 300 57.98 down down correct
SLN.US Silence Therapeutics plc 20220323 0 18 18.845 17.8 17.8 12000 17.8 down down correct
SLNG.US Stabilis Solutions Inc 20220323 0 5 5.09 4.9 4.97 5200 4.97 down down correct
SLNH.US Soluna Holdings Inc 20220323 0 10.61 11.3 10.61 11.06 105800 11.06 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220323 0 20.21 20.21 19.975 20 7300 20 down down correct
SLNO.US Soleno Therapeutics Inc 20220323 0 0.326 0.34 0.295 0.3 424300 0.3 down down correct
SLP.US Simulations Plus Inc 20220323 0 44.69 46.12 43.69 45.03 80400 45.03 up up correct
SLRC.US SLR Investment Corp 20220323 0 17.97 18.02 17.88 17.9 126000 17.9 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220323 0 0.408 0.408 0.38 0.392 442800 0.392 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20220323 0 7.12 7.2 6.8 6.9 123500 6.9 down down correct
SLVRU.US SilverSPAC Inc Unit 20220323 0 9.71 9.71 9.71 9.71 0 9.71
SLVRW.US SilverSPAC Inc. Warrant 20220323 0 0.15 0.21 0.15 0.21 922 0.21 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220323 0 9.89 9.89 9.89 9.89 0 9.89
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220323 0 10.05 10.05 10.05 10.05 0 10.05
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220323 0 0.2346 0.25 0.2191 0.25 172111 0.25 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220323 0 50.12 50.95 49.89 49.91 18600 49.91 down down correct
SMBK.US SmartFinancial Inc 20220323 0 25.97 25.98 25.63 25.65 14100 25.65 down down correct
SMCI.US Super Micro Computer Inc 20220323 0 42.81 42.99 41.17 42.34 118900 42.34 down down correct
SMED.US Sharps Compliance Corp 20220323 0 5.59 5.71 5.59 5.68 114400 5.68 up up correct
SMFR.US Sema4 Holdings Corp 20220323 0 2.94 2.97 2.65 2.73 1997300 2.73 down down correct
SMFRW.US Sema4 Holdings Corp 20220323 0 0.55 0.59 0.535 0.59 32851 0.59 up down incorrect
SMID.US Smith 20220323 0 22.13 23.49 22.02 22.1 5900 22.1 down up incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220323 0 9.73 9.73 9.713 9.73 1600 9.73
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220323 0 9.93 9.93 9.93 9.93 0 9.93
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220323 0 0.1801 0.1801 0.1801 0.1801 865 0.1801
SMIT.US Schmitt Industries Inc 20220323 0 4.28 4.33 4.2 4.21 7600 4.21 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20220323 0 53.96 54.07 50.02 50.61 110900 50.61 down down correct
SMMF.US Summit Financial Group Inc 20220323 0 26.33 26.38 25.82 25.85 10600 25.85 down down correct
SMMT.US Summit Therapeutics Inc 20220323 0 3.44 3.44 3.005 3.04 99800 3.04 down down correct
SMPL.US The Simply Good Foods Company 20220323 0 37.06 37.39 36.24 36.26 340300 36.26 down down correct
SMSI.US Smith Micro Software Inc 20220323 0 3.31 3.47 3.25 3.29 404500 3.29 down down correct
SMTC.US Semtech Corporation 20220323 0 70.23 71.13 68.42 68.87 318800 68.87 down down correct
SMTI.US Sanara MedTech Inc 20220323 0 27.3 27.85 27 27.73 14200 27.73 up up correct
SNAX.US Stryve Foods Inc 20220323 0 2.34 2.45 2.31 2.35 97300 2.35 up up correct
SNAXW.US Stryve Foods Inc 20220323 0 0.2205 0.24 0.185 0.2278 47903 0.2278 up up correct
SNBR.US Sleep Number Corporation 20220323 0 63.18 63.81 59.93 60 348800 60 down down correct
SNCE.US Science 37 Holdings Inc 20220323 0 5.25 5.43 5.09 5.22 258700 5.22 down down correct
SNCR.US Synchronoss Technologies Inc 20220323 0 1.73 1.77 1.65 1.67 278200 1.67 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220323 0 21.46 21.98 21.46 21.812 1600 21.812 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220323 0 24.13 24.415 23.59 23.87 216500 23.87 down down correct
SND.US Smart Sand Inc 20220323 0 3.52 3.52 3.32 3.42 337800 3.42 down up incorrect
SNDL.US Sundial Growers Inc 20220323 0 0.627 0.628 0.595 0.606 102776400 0.606 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220323 0 17.81 18.3 17.53 17.6 298100 17.6 down down correct
SNES.US SenesTech Inc 20220323 0 0.832 0.839 0.746 0.763 411800 0.763 down down correct
SNEX.US StoneX Group Inc 20220323 0 76.32 76.93 75.5 75.81 129600 75.81 down down correct
SNFCA.US Security National Financial Corporation 20220323 0 10.12 10.17 10.09 10.17 1100 10.17 up up correct
SNGX.US Soligenix Inc 20220323 0 0.71 0.73 0.69 0.72 86200 0.72 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220323 0 2.95 3.24 2.95 3.18 22900 3.18 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220323 0 18.4 18.49 16.352 16.58 646800 16.58 down down correct
SNPS.US Synopsys Inc 20220323 0 321.99 324.11 316.27 316.44 846700 316.44 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220323 0 6.45 6.67 6.4 6.5 38700 6.5 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20220323 0 9.81 9.82 9.8 9.81 152600 9.81
SNRHU.US Senior Connect Acquisition Corp. I 20220323 0 9.91 9.91 9.91 9.91 0 9.91
SNRHW.US Senior Connect Acquisition Corp. I 20220323 0 0.2499 0.2499 0.22 0.22 15597 0.22 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220323 0 2.62 2.66 2.45 2.46 84500 2.46 down down correct
SNT.US Senstar Technologies Ltd. 20220323 0 2.62 2.84 2.55 2.71 161800 2.71 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220323 0 1.11 1.21 1.06 1.16 359600 1.16 up down incorrect
SNY.US Sanofi 20220323 0 51.51 51.75 51.38 51.59 2476300 51.59 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220323 0 9.6 9.78 9.325 9.37 38946300 9.37 down down correct
SOHO.US Sotherly Hotels Inc 20220323 0 2.09 2.16 2.09 2.09 56000 2.09
SOHOB.US Sotherly Hotels Inc 20220323 0 18.51 18.51 18.43 18.43 1300 18.43 down up incorrect
SOHON.US Sotherly Hotels Inc 20220323 0 19 19 19 19 0 19
SOHOO.US Sotherly Hotels Inc 20220323 0 19.38 19.38 18.34 18.39 2700 18.39 down down correct
SOHU.US Sohu.com Limited 20220323 0 16.05 17.28 15.92 16.76 534600 16.76 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220323 0 2.2 2.39 2.15 2.38 1733900 2.38 up down incorrect
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220323 0 0.4587 0.4587 0.4001 0.45 1234 0.45 down up incorrect
SONM.US Sonim Technologies Inc 20220323 0 1.05 1.06 0.99 1 1646000 1 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220323 0 0.44 0.45 0.4 0.41 5680600 0.41 down down correct
SONO.US Sonos Inc 20220323 0 26.4 27.22 26.05 27.04 1525500 27.04 up up correct
SOPA.US Society Pass Incorporated Common Stock 20220323 0 3.25 3.63 3.17 3.56 4717000 3.56 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220323 0 8.35 8.35 7.64 7.64 31700 7.64 down up incorrect
SOTK.US Sono 20220323 0 6.99 6.99 6.76 6.76 18700 6.76 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20220323 0 12.86 13.48 12.85 13.29 202000 13.29 up up correct
SP.US SP Plus Corporation 20220323 0 30.43 30.99 29.96 30.03 37900 30.03 down down correct
SPCB.US SuperCom Ltd 20220323 0 0.73 0.77 0.68 0.7 10633200 0.7 down down correct
SPFI.US South Plains Financial Inc 20220323 0 28.21 28.21 27.41 27.65 17500 27.65 down down correct
SPI.US SPI Energy Co. Ltd 20220323 0 3.48 3.59 3.365 3.4 246400 3.4 down down correct
SPKAR.US SPK Acquisition Corp. Right 20220323 0 0.26 0.27 0.25 0.25 500 0.25 down down correct
SPKAU.US SPK Acquisition Corp Unit 20220323 0 10.16 10.16 10.16 10.16 1 10.16
SPKB.US Silver Spike Acquisition Corp II 20220323 0 9.76 9.8 9.75 9.8 243300 9.8 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220323 0 9.81 9.81 9.81 9.81 11600 9.81
SPKBW.US Silver Spike Acquisition Corp II 20220323 0 0.333 0.3499 0.231 0.3167 5551 0.3167 down down correct
SPLK.US Splunk Inc 20220323 0 138.43 142.39 137.6 138.9 1691100 138.9 up up correct
SPNE.US SeaSpine Holdings Corporation 20220323 0 11.04 11.1 10.66 10.93 53200 10.93 down down correct
SPNS.US Sapiens International Corporation N.V 20220323 0 26.06 26.45 25.84 25.94 54500 25.94 down down correct
SPOK.US Spok Holdings Inc 20220323 0 8.16 8.2 8.08 8.1 55000 8.1 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220323 0 1.21 1.4 1.2 1.36 7963200 1.36 up up correct
SPRB.US Spruce Biosciences Inc 20220323 0 2.14 2.3 2.09 2.12 134600 2.12 down down correct
SPRO.US Spero Therapeutics Inc 20220323 0 8.7 8.75 8.385 8.44 187400 8.44 down down correct
SPSC.US SPS Commerce Inc 20220323 0 131 132.01 128.55 129.01 65100 129.01 down down correct
SPT.US Sprout Social Inc 20220323 0 76.67 83.82 75.7 80.25 712100 80.25 up up correct
SPTK.US SportsTek Acquisition Corp 20220323 0 9.79 9.79 9.79 9.79 164 9.79
SPTKU.US SportsTek Acquisition Corp 20220323 0 9.83 9.83 9.83 9.83 0 9.83
SPTKW.US SportsTek Acquisition Corp 20220323 0 0.1782 0.1782 0.1782 0.1782 715 0.1782
SPTN.US SpartanNash Company 20220323 0 34.66 35.08 34.3 34.69 247500 34.69 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220323 0 11.63 11.65 11.19 11.26 531400 11.26 down down correct
SPWR.US SunPower Corporation 20220323 0 20.6 21.67 20.5 20.95 2198900 20.95 up up correct
SQFT.US Presidio Property Trust Inc 20220323 0 3.76 3.78 3.61 3.64 39600 3.64 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220323 0 23.29 23.48 23.29 23.48 200 23.48 up up correct
SQL.US SeqLL Inc. Common stock 20220323 0 1.29 1.29 1.21 1.22 21900 1.22 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20220323 0 0.32 0.4998 0.3 0.4799 3700 0.4799 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220323 0 15.48 15.5 14.48 14.6 191200 14.6 down down correct
SRAX.US SRAX Inc 20220323 0 4.67 4.73 4.63 4.73 39900 4.73 up down incorrect
SRCE.US 1st Source Corporation 20220323 0 48.64 48.87 47.57 47.69 37400 47.69 down up incorrect
SRCL.US Stericycle Inc 20220323 0 56.91 58.98 56.16 56.24 565000 56.24 down down correct
SRDX.US Surmodics Inc 20220323 0 42.88 42.88 41.05 41.26 32600 41.26 down down correct
SREV.US ServiceSource International Inc 20220323 0 1.28 1.31 1.28 1.29 45700 1.29 up up correct
SRGA.US Surgalign Holdings Inc 20220323 0 0.36 0.36 0.33 0.34 1588700 0.34 down down correct
SRNE.US Sorrento Therapeutics Inc 20220323 0 2.54 2.56 2.45 2.45 6291100 2.45 down down correct
SRPT.US Sarepta Therapeutics Inc 20220323 0 81.8 82.38 79.74 80.12 396900 80.12 down down correct
SRRA.US Sierra Oncology Inc 20220323 0 35.83 36 34.59 34.59 278500 34.59 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220323 0 38.8 38.8 38.8 38.8 0 38.8
SRRK.US Scholar Rock Holding Corporation 20220323 0 13.58 14.78 13.01 14.19 532600 14.19 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220323 0 9.841 9.841 9.841 9.841 500 9.841
SRSAU.US Sarissa Capital Acquisition Corp 20220323 0 9.86 9.86 9.86 9.86 0 9.86
SRSAW.US Sarissa Capital Acquisition Corp 20220323 0 0.331 0.331 0.331 0.331 0 0.331
SRTS.US Sensus Healthcare Inc 20220323 0 11 11.1 10.6 11.03 322700 11.03 up up correct
SRZN.US Surrozen Inc. Common Stock 20220323 0 3.305 3.55 3.13 3.48 166100 3.48 up down incorrect
SRZNW.US Surrozen Inc. Warrant 20220323 0 0.31 0.3285 0.2701 0.3284 20310 0.3284 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220323 0 9.79 9.79 9.79 9.79 0 9.79
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220323 0 9.82 9.82 9.82 9.82 200 9.82
SSB.US South State Corporation 20220323 0 83.89 84.34 81.73 82.05 447600 82.05 down down correct
SSBI.US Summit State Bank 20220323 0 16.7 16.7 16.4 16.65 3100 16.65 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20220323 0 22.5 22.97 22.08 22.25 16100 22.25 down down correct
SSKN.US STRATA Skin Sciences Inc 20220323 0 1.47 1.6 1.46 1.58 42900 1.58 up up correct
SSNC.US SS&C Technologies Holdings Inc 20220323 0 78.16 78.35 76.61 76.68 795300 76.68 down down correct
SSNT.US SilverSun Technologies Inc 20220323 0 3.83 4.12 3.63 3.84 869200 3.84 up up correct
SSP.US The E.W. Scripps Company 20220323 0 21.32 21.49 20.68 20.71 195800 20.71 down down correct
SSRM.US SSR Mining Inc 20220323 0 21.53 21.75 21.22 21.7 1233800 21.7 up down incorrect
SSSS.US SuRo Capital Corp 20220323 0 9.7 9.7 9.26 9.3 340000 9.19 down down correct
SSTI.US ShotSpotter Inc 20220323 0 28.34 28.73 27.68 27.87 28900 27.87 down down correct
SSYS.US Stratasys Ltd 20220323 0 24.8 25.3 24.42 24.48 374000 24.48 down down correct
STAA.US STAAR Surgical Company 20220323 0 74.46 75.05 71.12 71.96 271200 71.96 down down correct
STAB.US Statera Biopharma Inc 20220323 0 0.34 0.36 0.34 0.34 6384900 0.34
STAF.US Staffing 360 Solutions Inc 20220323 0 0.71 0.71 0.7 0.71 151300 0.71
STBA.US S&T Bancorp Inc 20220323 0 31.06 31.06 30.02 30.05 121200 30.05 down down correct
STCN.US Steel Connect Inc 20220323 0 1.24 1.24 1.13 1.19 461900 1.19 down down correct
STEP.US StepStone Group Inc 20220323 0 34.14 34.61 33.59 33.72 161800 33.72 down down correct
STER.US Sterling Check Corp. Common Stock 20220323 0 23.81 24.3 23.194 23.56 589400 23.56 down up incorrect
STGW.US MDC Partners Inc 20220323 0 7.25 7.25 7.01 7.03 364400 7.03 down down correct
STIM.US Neuronetics Inc 20220323 0 3.29 3.36 3.06 3.14 116000 3.14 down down correct
STKL.US SunOpta Inc 20220323 0 5.2 5.37 5.2 5.23 497700 5.23 up up correct
STKS.US The ONE Group Hospitality Inc 20220323 0 10.7 10.7 10.1 10.18 215000 10.18 down down correct
STLD.US Steel Dynamics Inc 20220323 0 84.07 86.12 83.4 85.46 2040800 85.46 up up correct
STNE.US StoneCo Ltd 20220323 0 14.11 14.99 13.73 14.23 12547500 14.23 up up correct
STOK.US Stoke Therapeutics Inc 20220323 0 24.62 24.95 23.86 23.97 250100 23.97 down down correct
STRA.US Strategic Education Inc 20220323 0 63.86 63.97 62.62 62.96 127000 62.96 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220323 0 7.05 7.24 6.8 6.99 108000 6.99 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220323 0 1.2 1.2 1.16 1.16 8458 1.16 down down correct
STRL.US Sterling Construction Company Inc 20220323 0 28.78 28.78 27.67 27.72 190400 27.72 down down correct
STRM.US Streamline Health Solutions Inc 20220323 0 1.79 1.88 1.64 1.64 127600 1.64 down down correct
STRNW.US Stran & Company Inc. Warrant 20220323 0 0.3054 0.3399 0.3014 0.3123 18030 0.3123 up up correct
STRO.US Sutro Biopharma Inc 20220323 0 8.45 8.9 8.34 8.5 415800 8.5 up up correct
STRR.US Star Equity Holdings Inc 20220323 0 1.21 1.26 1.18 1.21 304500 1.21
STRRP.US Star Equity Holdings Inc 20220323 0 9.8 9.85 9.75 9.75 3800 9.75 down up incorrect
STRS.US Stratus Properties Inc 20220323 0 42.99 42.99 42 42.02 7200 42.02 down down correct
STRT.US Strattec Security Corporation 20220323 0 36.41 37.09 35.11 35.3 11500 35.3 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220323 0 4 4.17 3.88 3.89 103224 3.89 down down correct
STTK.US Shattuck Labs Inc 20220323 0 4.95 5.065 4.81 4.81 150300 4.81 down down correct
STX.US Seagate Technology Holdings plc 20220323 0 93.41 93.41 90.8 91.41 1397300 91.41 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220323 0 27.84 27.84 26.9 26.95 51500 26.95 down down correct
SUMO.US Sumo Logic Inc 20220323 0 11.6 12.15 11.4 11.75 812200 11.75 up down incorrect
SUMR.US Summer Infant Inc 20220323 0 11.56 11.7 11.56 11.64 5600 11.64 up up correct
SUNS.US SLR Senior Investment Corp 20220323 0 13.96 14.04 13.85 14.04 35300 14.04 up down incorrect
SUNW.US Sunworks Inc 20220323 0 2.94 3.08 2.86 2.89 2393500 2.89 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220323 0 31.51 32.23 31.32 31.51 252600 31.51
SURF.US Surface Oncology Inc 20220323 0 2.85 2.925 2.8 2.8 271300 2.8 down down correct
SURG.US SurgePays Inc. Common Stock 20220323 0 3.72 3.89 3.72 3.885 53900 3.885 up up correct
SURGW.US SurgePays Inc. Warrant 20220323 0 0.8342 0.8342 0.8342 0.8342 1776 0.8342
SV.US Spring Valley Acquisition Corp 20220323 0 10.22 10.25 10.14 10.16 267500 10.16 down up incorrect
SVC.US Service Properties Trust 20220323 0 8.7 8.77 8.42 8.42 975100 8.42 down down correct
SVFA.US SVF Investment Corp 20220323 0 9.78 9.8 9.78 9.79 25700 9.79 up up correct
SVFAU.US SVF Investment Corp 20220323 0 9.86 9.89 9.86 9.88 6400 9.88 up up correct
SVFAW.US SVF Investment Corp 20220323 0 0.563 0.62 0.563 0.57 2200 0.57 up up correct
SVFB.US SVF Investment Corp. 2 20220323 0 9.79 9.79 9.79 9.79 27 9.79
SVFC.US SVF Investment Corp. 3 20220323 0 9.89 9.9 9.89 9.9 460600 9.9 up down incorrect
SVFD.US Save Foods Inc 20220323 0 5.85 6 5.486 5.77 83300 5.77 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20220323 0 10.09 10.09 10.09 10.09 0 10.09
SVRA.US Savara Inc 20220323 0 1.28 1.29 1.25 1.25 73200 1.25 down down correct
SVSVU.US Spring Valley Acquisition Corp 20220323 0 11.1 11.1 11.1 11.1 0 11.1
SVSVW.US Spring Valley Acquisition Corp 20220323 0 1.5399 1.55 1.45 1.46 89805 1.46 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220323 0 3.42 3.62 3.42 3.42 23500 3.42
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220323 0 10 10 10 10 2094 10
SWAGU.US Software Acquisition Group Inc. III Unit 20220323 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220323 0 0.28 0.28 0.23 0.24 4265 0.24 down down correct
SWAV.US ShockWave Medical Inc 20220323 0 183.94 188.41 177.57 181.09 512200 181.09 down down correct
SWBI.US Smith & Wesson Brands Inc 20220323 0 16.29 16.44 15.8 15.85 682400 15.85 down down correct
SWET.US Athlon Acquisition Corp 20220323 0 9.78 9.78 9.75 9.75 21600 9.75 down down correct
SWETU.US Athlon Acquisition Corp 20220323 0 9.85 9.9 9.84 9.9 3400 9.9 up up correct
SWETW.US Athlon Acquisition Corp 20220323 0 0.223 0.2399 0.223 0.2399 5466 0.2399 up up correct
SWIM.US Latham Group Inc 20220323 0 14.81 15.26 14.22 14.52 370000 14.52 down down correct
SWIR.US Sierra Wireless Inc 20220323 0 18.45 18.66 17.96 18.3 175300 18.3 down down correct
SWKH.US SWK Holdings Corporation 20220323 0 18.86 18.86 18.15 18.2 2100 18.2 down down correct
SWKS.US Skyworks Solutions Inc 20220323 0 136.36 137.91 133.3 133.3 1190100 133.3 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20220323 0 9.83 9.83 9.83 9.83 0 9.83
SWSSU.US Springwater Special Situations Corp Unit 20220323 0 10.01 10.01 10.01 10.01 0 10.01
SWSSW.US Springwater Special Situations Corp. Warrant 20220323 0 0.39 0.4299 0.3652 0.4299 6050 0.4299 up up correct
SWTX.US SpringWorks Therapeutics Inc 20220323 0 63.35 65.39 61.36 64.2 381800 64.2 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220323 0 0.218 0.242 0.202 0.238 5951700 0.238 up up correct
SY.US So 20220323 0 2.08 2.175 1.99 2.09 897100 2.09 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20220323 0 54.54 54.54 53.45 53.53 27200 53.53 down down correct
SYBX.US Synlogic Inc 20220323 0 2.43 2.62 2.43 2.46 237600 2.46 up up correct
SYNA.US Synaptics Incorporated 20220323 0 217.45 221.42 211 211.29 410300 211.29 down down correct
SYNH.US Syneos Health Inc 20220323 0 82.56 82.79 77.32 78.23 1038900 78.23 down down correct
SYNL.US Synalloy Corporation 20220323 0 18.24 18.25 17.29 18.07 42100 18.07 down up incorrect
SYPR.US Sypris Solutions Inc 20220323 0 2.62 2.66 2.51 2.63 45100 2.63 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220323 0 1.1 1.12 1.04 1.04 956000 1.04 down down correct
SYTA.US Siyata Mobile Inc 20220323 0 1.33 1.44 1.3 1.38 1820860 1.38 up up correct
SYTAW.US Siyata Mobile Inc 20220323 0 0.305 0.357 0.3 0.3105 9509 0.3105 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220323 0 10 10 10 10 100 10
TA.US TravelCenters of America Inc 20220323 0 44.87 45.05 43.6 43.89 61700 43.89 down up incorrect
TACT.US TransAct Technologies Incorporated 20220323 0 7.31 7.31 7.07 7.11 14800 7.11 down down correct
TAIT.US Taitron Components Incorporated 20220323 0 3.91 3.91 3.85 3.85 11000 3.85 down down correct
TAKMX.US TAKMX 20220323 0 8.85 8.85 8.85 8.85 0 8.85
TALK.US Talkspace Inc 20220323 0 1.54 1.68 1.53 1.62 1963900 1.62 up up correct
TALKW.US Talkspace Inc 20220323 0 0.2498 0.2498 0.22 0.2349 7277 0.2349 down down correct
TALS.US Talaris Therapeutics Inc 20220323 0 8.69 9.17 8.69 8.81 22300 8.81 up up correct
TANH.US Tantech Holdings Ltd 20220323 0 0.503 0.52 0.49 0.52 3857300 0.52 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220323 0 25.93 25.93 25.82 25.88 3600 25.88 down down correct
TANNL.US TravelCenters of America LLC SR NT 20220323 0 25.5 25.59 25.5 25.59 1000 25.59 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220323 0 25.825 25.825 25.788 25.788 2100 25.788 down down correct
TAOP.US Taoping Inc 20220323 0 1.28 1.37 1.26 1.32 278600 1.32 up up correct
TARA.US Protara Therapeutics Inc 20220323 0 5.1 5.4 5.05 5.4 61200 5.4 up down incorrect
TARS.US Tarsus Pharmaceuticals Inc 20220323 0 17.99 18.58 17.6 17.72 41300 17.72 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220323 0 40.16 40.16 37.85 39.11 856200 39.11 down down correct
TAST.US Carrols Restaurant Group Inc 20220323 0 2.37 2.43 2.32 2.35 348000 2.35 down down correct
TATT.US TAT Technologies Ltd 20220323 0 6.32 6.47 6.22 6.47 3800 6.47 up down incorrect
TAYD.US Taylor Devices Inc 20220323 0 9.9 10.21 9.81 10.06 27100 10.06 up up correct
TBBK.US The Bancorp Inc 20220323 0 30.09 30.13 28.57 28.73 306600 28.73 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220323 0 9.76 9.76 9.76 9.76 1500 9.76
TBCPU.US Thunder Bridge Capital Partners III Inc 20220323 0 9.87 9.87 9.87 9.87 0 9.87
TBK.US Triumph Bancorp Inc 20220323 0 98.02 98.02 93.67 95.34 131300 95.34 down down correct
TBKCP.US Triumph Bancorp Inc 20220323 0 25.75 25.75 25.75 25.75 0 25.75
TBLA.US Taboola.com Ltd. Ordinary Shares 20220323 0 5.66 5.82 5.52 5.57 375000 5.57 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220323 0 0.9995 1.08 0.9995 1.08 22896 1.08 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220323 0 16.88 17.145 16.71 16.94 76100 16.94 up up correct
TBLT.US ToughBuilt Industries Inc 20220323 0 0.2 0.202 0.19 0.2 1729100 0.2
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220323 0 0.056 0.056 0.056 0.056 400 0.056
TBNK.US Territorial Bancorp Inc 20220323 0 24.7 24.7 24.56 24.56 9200 24.56 down down correct
TBPH.US Theravance Biopharma Inc 20220323 0 9.92 9.92 9.6 9.76 356400 9.76 down down correct
TBSA.US TB SA Acquisition Corp 20220323 0 9.77 9.78 9.77 9.77 26600 9.77
TBSAU.US TB SA Acquisition Corp 20220323 0 9.87 9.87 9.87 9.87 0 9.87
TBSAW.US TB SA Acquisition Corp 20220323 0 0.24 0.2755 0.24 0.2755 900 0.2755 up down incorrect
TC.US TuanChe ADR 20220323 0 2.37 2.4308 2.35 2.4308 3226 2.4308 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20220323 0 9.915 9.92 9.9 9.92 10400 9.92 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20220323 0 10.01 10.01 10.01 10.01 0 10.01
TCACW.US Tuatara Capital Acquisition Corporation 20220323 0 0.3065 0.3065 0.305 0.305 1992 0.305 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20220323 0 13.77 13.78 13.77 13.78 3800 13.78 up up correct
TCBI.US Texas Capital Bancshares Inc 20220323 0 62.56 63.12 59.52 60.25 507500 60.25 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220323 0 24.43 24.5 24.1 24.27 31300 24.27 down down correct
TCBK.US TriCo Bancshares 20220323 0 42.45 42.45 41.36 41.45 51700 41.45 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220323 0 17.55 18 17.15 17.15 3700 17.15 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20220323 0 22.59 22.86 22.5 22.5 28700 22.5 down down correct
TCCO.US Technical Communications Corporation 20220323 0 1.95 1.95 1.7 1.7 3500 1.7 down up incorrect
TCDA.US Tricida Inc 20220323 0 8.38 8.81 8.33 8.57 86200 8.57 up up correct
TCFC.US The Community Financial Corporation 20220323 0 40.01 40.25 39.58 40.24 5600 40.24 up up correct
TCMD.US Tactile Systems Technology Inc 20220323 0 19.42 19.42 18.55 18.69 149400 18.69 down down correct
TCOM.US Trip.com Group Limited 20220323 0 23.49 24.83 23.11 24.02 7747793 24.02 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220323 0 2.61 2.89 2.6 2.86 127400 2.86 up up correct
TCPC.US BlackRock TCP Capital Corp 20220323 0 13.9 13.94 13.83 13.88 170900 13.88 down down correct
TCRR.US TCR2 Therapeutics Inc 20220323 0 3.1 3.13 2.98 3.01 389000 3.01 down down correct
TCRX.US Tscan Therapeutics Inc 20220323 0 3.4 3.535 3.23 3.39 33500 3.39 down down correct
TCVA.US TCV Acquisition Corp 20220323 0 9.72 9.75 9.72 9.75 103900 9.75 up up correct
TCX.US Tucows Inc 20220323 0 69.52 69.92 68.79 69.08 28230 69.08 down down correct
TDS.US PV 20220323 0 22.45 22.8 22.14 22.315 70513 22.315 down down correct
TDUP.US ThredUp Inc 20220323 0 7.78 8.07 7.56 7.59 553700 7.59 down down correct
TEAM.US Atlassian Corporation Plc 20220323 0 290.17 299.09 284.2501 289.41 1096855 289.41 down down correct
TECH.US Bio 20220323 0 440.03 440.03 427.14 429.02 117300 429.02 down down correct
TECTP.US Tectonic Financial Inc 20220323 0 10.55 10.55 10.55 10.55 0 10.55
TEDU.US Tarena International Inc 20220323 0 2.34 2.6 2.34 2.38 93900 2.38 up down incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20220323 0 9.84 9.84 9.84 9.84 300 9.84
TEKKU.US Tekkorp Digital Acquisition Corp 20220323 0 10.03 10.03 10.03 10.03 0 10.03
TEKKW.US Tekkorp Digital Acquisition Corp 20220323 0 0.22 0.24 0.22 0.235 60300 0.235 up down incorrect
TELA.US TELA Bio Inc 20220323 0 11.84 12.19 11.73 11.92 17500 11.92 up up correct
TELL.US Tellurian Inc 20220323 0 4.17 4.5 4.17 4.41 19720900 4.41 up down incorrect
TENB.US Tenable Holdings Inc 20220323 0 56.88 58.35 55.36 57.08 1012500 57.08 up up correct
TENX.US Tenax Therapeutics Inc 20220323 0 0.611 0.697 0.61 0.67 33300 0.67 up up correct
TER.US Teradyne Inc 20220323 0 119.8 120.8 116.18 116.51 1289500 116.51 down down correct
TERN.US Terns Pharmaceuticals Inc 20220323 0 2.96 3.08 2.805 2.9 52609 2.9 down down correct
TESS.US TESSCO Technologies Incorporated 20220323 0 6.01 6.09 5.92 6 10700 6 down down correct
TETC.US Tech and Energy Transition Corporation 20220323 0 9.755 9.755 9.73 9.745 40400 9.745 down down correct
TETCU.US Tech and Energy Transition Corporation 20220323 0 9.8 9.8 9.8 9.8 1300 9.8
TETCW.US Tech and Energy Transition Corporation 20220323 0 0.28 0.28 0.28 0.28 685 0.28
TFC.US PR 20220323 0 22.18 22.3 22.01 22.18 125319 22.18
TFFP.US TFF Pharmaceuticals Inc 20220323 0 6.65 6.94 6.55 6.62 96700 6.62 down down correct
TFSL.US TFS Financial Corporation 20220323 0 16.75 16.85 16.43 16.44 170800 16.44 down down correct
TGA.US TransGlobe Energy Corporation 20220323 0 3.53 3.75 3.53 3.71 1247800 3.71 up down incorrect
TGH.US PB 20220323 0 24.2 24.39 23.75 24.2 7033 24.2
TGLS.US Tecnoglass Inc 20220323 0 25.72 26.16 25.16 25.85 213300 25.85 up up correct
TGTX.US TG Therapeutics Inc 20220323 0 10.09 10.58 9.89 9.96 1312500 9.96 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220323 0 9.89 9.89 9.89 9.89 0 9.89
TGVCU.US TG Venture Acquisition Corp. Units 20220323 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20220323 0 0.2 0.2 0.16 0.2 3000 0.2
TH.US Target Hospitality Corp 20220323 0 5.59 6 5.59 5.87 504300 5.87 up up correct
THACU.US Thrive Acquisition Corporation Unit 20220323 0 10.11 10.11 10.11 10.11 0 10.11
THCA.US Tuscan Holdings Corp. II 20220323 0 10.22 10.22 10.219 10.22 1200 10.22
THCAU.US Tuscan Holdings Corp. II 20220323 0 10.36 10.36 10.36 10.36 0 10.36
THCAW.US THCAW 20220323 0 0.12 0.1348 0.115 0.1348 42812 0.1348 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220323 0 9.83 9.9 9.816 9.85 368500 9.85 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220323 0 9.96 10 9.96 9.96 39300 9.96
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220323 0 0.655 0.7989 0.655 0.661 28043 0.661 up up correct
THFF.US First Financial Corporation 20220323 0 44.06 44.25 43.65 43.78 70800 43.78 down down correct
THMO.US ThermoGenesis Holdings Inc 20220323 0 0.65 0.65 0.59 0.59 234400 0.59 down down correct
THRM.US Gentherm Incorporated 20220323 0 73.25 73.25 69.76 70.03 201600 70.03 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220323 0 6.04 6.17 5.89 6.01 84000 6.01 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220323 0 14 14.87 13.845 14.18 27500 14.18 up up correct
THRY.US Thryv Holdings Inc 20220323 0 30.07 30.69 29.82 29.93 118700 29.93 down down correct
THTX.US Theratechnologies Inc 20220323 0 2.53 2.53 2.38 2.41 60200 2.41 down down correct
THWWW.US Target Hospitality Corp 20220323 0 0.5 0.5 0.4562 0.49 22498 0.49 down down correct
TIG.US Trean Insurance Group Inc 20220323 0 4.55 4.72 4.341 4.62 195617 4.62 up up correct
TIGO.US Millicom International Cellular S.A 20220323 0 23.77 24.03 23.66 23.75 54200 23.75 down down correct
TIGR.US UP Fintech Holding Limited 20220323 0 6.37 7.07 6.095 6.31 14084400 6.31 down down correct
TIL.US Instil Bio Inc 20220323 0 10.69 11.05 10.36 10.83 377736 10.83 up up correct
TILE.US Interface Inc 20220323 0 13.52 13.66 13.23 13.27 118200 13.27 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20220323 0 9.74 9.74 9.74 9.74 81800 9.74
TIOAU.US Tio Tech A 20220323 0 9.8 9.8 9.8 9.8 2001200 9.8
TIPLX.US Total Income + Real Estate Fund Class L 20220323 0 35.23 35.23 35.23 35.23 0 35.23
TIPPX.US Total Income + Real Estate Fund CL C 20220323 0 33.61 33.61 33.61 33.61 0 33.61
TIPRX.US Totl In Rl Est A 20220323 0 35.65 35.65 35.65 35.65 0 35.65
TIPT.US Tiptree Inc 20220323 0 12.92 13.1 12.84 12.92 76600 12.92
TIPWX.US Total Income + Real Estate Fund CL I 20220323 0 36.45 36.45 36.45 36.45 0 36.45
TIRX.US Tian Ruixiang Holdings Ltd 20220323 0 1.24 1.36 1.21 1.25 418700 1.25 up up correct
TITN.US Titan Machinery Inc 20220323 0 34.25 34.68 32.88 33.4 235100 33.4 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20220323 0 1.61 1.674 1.56 1.59 54900 1.59 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220323 0 14.4 14.5 13.43 13.53 54800 13.53 down down correct
TLGTQ.US Teligent Inc 20220323 0 0.002 0.003 0.002 0.003 1424 0.003 up up correct
TLIS.US Talis Biomedical Corporation 20220323 0 1.51 1.8 1.5 1.59 815500 1.59 up up correct
TLMD.US SOC Telemed Inc 20220323 0 2.96 2.98 2.96 2.97 244800 2.97 up up correct
TLMDW.US SOC Telemed Inc 20220323 0 0.7609 0.7799 0.7609 0.7799 8602 0.7799 up up correct
TLRY.US Tilray Inc 20220323 0 6.07 6.3 5.69 5.72 44943500 5.72 down down correct
TLS.US Telos Corporation 20220323 0 10.04 10.34 9.8 10.01 498500 10.01 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20220323 0 1.32 1.38 1.22 1.25 237800 1.25 down up incorrect
TMC.US TMC the metals company Inc 20220323 0 2.38 2.41 1.97 2.04 12421400 2.04 down down correct
TMCI.US Treace Medical Concepts Inc 20220323 0 19.4 19.9 18.765 18.78 124800 18.78 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20220323 0 0.58 0.58 0.43 0.445 14900 0.445 down down correct
TMDI.US Titan Medical Inc 20220323 0 0.62 0.63 0.61 0.63 382000 0.63 up up correct
TMDX.US TransMedics Group Inc 20220323 0 23.8 24.54 23.54 24.35 249600 24.35 up up correct
TMKR.US Tastemaker Acquisition Corp 20220323 0 9.89 9.89 9.89 9.89 0 9.89
TMKRU.US Tastemaker Acquisition Corp 20220323 0 9.95 9.98 9.95 9.98 800 9.98 up up correct
TMKRW.US Tastemaker Acquisition Corp 20220323 0 0.189 0.22 0.189 0.2188 11675 0.2188 up up correct
TMPM.US Turmeric Acquisition Corp 20220323 0 9.86 9.86 9.86 9.86 7700 9.86
TMPMU.US Turmeric Acquisition Corp 20220323 0 9.93 9.93 9.91 9.91 900 9.91 down down correct
TMPMW.US Turmeric Acquisition Corp 20220323 0 0.29 0.31 0.2344 0.2344 3085 0.2344 down down correct
TMUS.US T 20220323 0 125.93 126.82 124.74 124.83 4866900 124.83 down down correct
TNDM.US Tandem Diabetes Care Inc 20220323 0 113.43 113.43 107.6 108.84 519900 108.84 down down correct
TNGX.US Bctg Acquisition Corp 20220323 0 7.77 8.075 7.46 7.81 1416500 7.81 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220323 0 0.25 0.26 0.24 0.24 21003000 0.24 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220323 0 10.95 10.95 9.98 10.15 70800 10.15 down up incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20220323 0 10.12 10.15 10.12 10.15 4100 10.15 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20220323 0 6.905 7.11 6.6 6.85 46700 6.85 down down correct
TOIIW.US The Oncology Institute Inc 20220323 0 1.12 1.14 1.0879 1.12 2100 1.12
TOMZ.US TOMI Environmental Solutions Inc 20220323 0 0.91 0.94 0.9 0.91 62800 0.91
TOPS.US Top Ships Inc 20220323 0 1.11 1.11 1.05 1.08 540800 1.08 down down correct
TOUR.US Tuniu Corporation 20220323 0 0.989 1 0.95 0.953 298900 0.953 down down correct
TOWN.US TowneBank 20220323 0 30.48 30.55 29.87 29.92 188700 29.92 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220323 0 9.65 9.65 9.64 9.64 2100 9.64 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20220323 0 9.81 9.81 9.81 9.81 0 9.81
TPBAW.US TPB Acquisition Corporation I Warrant 20220323 0 0.3999 0.3999 0.39 0.39 11100 0.39 down down correct
TPGY.US WT 20220323 0 0.6 0.6 0.555 0.6 4384 0.6
TPIC.US TPI Composites Inc 20220323 0 15.4 15.6 14.87 15.09 806600 15.09 down down correct
TPST.US Tempest Therapeutics Inc 20220323 0 2.84 3.02 2.76 2.97 14500 2.97 up up correct
TPTX.US Turning Point Therapeutics Inc 20220323 0 29 30.68 28.37 28.93 304500 28.93 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220323 0 10.8 11.48 9.63 9.67 52200 9.67 down down correct
TREE.US LendingTree Inc 20220323 0 120.02 122.81 117.71 120.26 124100 120.26 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20220323 0 5.23 5.51 5.07 5.3 550700 5.3 up up correct
TRIB.US Trinity Biotech plc 20220323 0 1.05 1.1 1.05 1.08 68800 1.08 up up correct
TRIN.US Trinity Capital Inc 20220323 0 18.88 19.17 18.72 19.05 155134 19.05 up up correct
TRIP.US TripAdvisor Inc 20220323 0 25.6 26.04 25.35 25.55 1185300 25.55 down down correct
TRIS.US UN 20220323 0 9.95 9.95 9.95 9.95 0 9.95
TRKAW.US Troika Media Group Inc 20220323 0 0.1865 0.1929 0.1611 0.19 30735 0.19 up up correct
TRMB.US Trimble Inc 20220323 0 70.7 70.7 69.4 69.47 610300 69.47 down down correct
TRMD.US TORM plc 20220323 0 8.49 8.75 8.43 8.72 150500 8.72 up up correct
TRMK.US Trustmark Corporation 20220323 0 31.08 31.08 30.31 30.37 223400 30.37 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220323 0 14.53 15 14.48 14.56 99200 14.56 up up correct
TRNS.US Transcat Inc 20220323 0 76 76.22 73.77 73.77 18900 73.77 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220323 0 9.93 9.93 9.93 9.93 8400 9.93
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220323 0 9.95 9.95 9.95 9.95 0 9.95
TROO.US TROOPS Inc 20220323 0 3.91 4.29 3.91 4.08 65000 4.08 up up correct
TROW.US T. Rowe Price Group Inc 20220323 0 148.45 148.65 146.16 146.43 1089900 146.43 down down correct
TRS.US TriMas Corporation 20220323 0 32.48 32.48 31.99 32.07 51900 32.07 down down correct
TRST.US TrustCo Bank Corp NY 20220323 0 32.56 32.64 31.99 32.2 73600 32.2 down down correct
TRTN.US PE 20220323 0 23.57 23.74 23.15 23.15 47120 23.15 down down correct
TRUE.US TrueCar Inc 20220323 0 3.77 3.855 3.74 3.77 949300 3.77
TRUP.US Trupanion Inc 20220323 0 88.98 94.84 87.01 90.25 346600 90.25 up up correct
TRVG.US trivago N.V 20220323 0 2.31 2.36 2.28 2.31 644800 2.31
TRVI.US Trevi Therapeutics Inc 20220323 0 2.25 2.3 2.14 2.2 327100 2.2 down down correct
TRVN.US Trevena Inc 20220323 0 0.508 0.51 0.49 0.497 582200 0.497 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220323 0 18.09 18.48 17.57 17.62 166200 17.62 down up incorrect
TSBK.US Timberland Bancorp Inc 20220323 0 28.11 28.11 28.08 28.11 4900 28.11
TSC.US TriState Capital Holdings Inc 20220323 0 32.39 32.44 32.12 32.16 189600 32.16 down down correct
TSCAP.US TriState Capital Holdings Inc 20220323 0 26.01 26.01 25.41 25.41 1800 25.41 down down correct
TSCBP.US TriState Capital Holdings Inc 20220323 0 25.537 25.55 25.537 25.55 2400 25.55 up down incorrect
TSCO.US Tractor Supply Company 20220323 0 232.09 233.8 230.12 232.12 854800 232.12 up up correct
TSEM.US Tower Semiconductor Ltd 20220323 0 48.86 49.01 48.56 48.57 682100 48.57 down down correct
TSHA.US Taysha Gene Therapies Inc 20220323 0 6.38 6.48 6.15 6.2 143900 6.2 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220323 0 9.77 9.79 9.77 9.79 36700 9.79 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20220323 0 9.83 9.83 9.83 9.83 3500 9.83
TSIBW.US Tishman Speyer Innovation Corp. II 20220323 0 0.35 0.38 0.35 0.38 14612 0.38 up up correct
TSIFX.US TSIFX 20220323 0 9.54 9.54 9.54 9.54 0 9.54
TSLA.US Tesla Inc 20220323 0 979.94 1040.7 976.4 999.11 40225400 999.11 up up correct
TSP.US TuSimple Holdings Inc 20220323 0 12.78 13.23 12.29 12.5 1925600 12.5 down down correct
TSRI.US TSR Inc 20220323 0 8.99 8.99 8.96 8.96 2400 8.96 down up incorrect
TSVT.US 2seventy bio Inc 20220323 0 16.96 18.059 16.82 16.93 381200 16.93 down down correct
TTCF.US Tattooed Chef Inc 20220323 0 12.32 12.49 12.02 12.07 352100 12.07 down down correct
TTD.US The Trade Desk Inc 20220323 0 66.48 70.09 65.12 66.64 6276500 66.64 up up correct
TTEC.US TTEC Holdings Inc 20220323 0 86.32 86.32 81.93 82.18 130000 82.18 down down correct
TTEK.US Tetra Tech Inc 20220323 0 164.54 166.85 162.07 163.54 182900 163.54 down down correct
TTGT.US TechTarget Inc 20220323 0 82.5 83.93 81.01 81.19 132200 81.19 down down correct
TTMI.US TTM Technologies Inc 20220323 0 14.57 14.58 14.36 14.37 531400 14.37 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220323 0 1 1.03 1 1.02 88500 1.02 up up correct
TTOO.US T2 Biosystems Inc 20220323 0 0.432 0.448 0.43 0.433 834900 0.433 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20220323 0 6.83 6.83 6.69 6.76 92300 6.76 down down correct
TTWO.US Take 20220323 0 150.82 152.53 149.08 149.4 1295500 149.4 down down correct
TUEM.US Tuesday Morning Corporation 20220323 0 1.31 1.31 1.18 1.2 92700 1.2 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220323 0 9.86 9.86 9.86 9.86 800 9.86
TUGCU.US TradeUP Global Corporation 20220323 0 9.95 9.96 9.95 9.96 3100 9.96 up up correct
TUGCW.US TradeUP Global Corporation Warrant 20220323 0 0.2102 0.2632 0.2102 0.259 9913 0.259 up up correct
TURN.US 180 Degree Capital Corp 20220323 0 6.85 6.85 6.73 6.73 8000 6.73 down down correct
TUSK.US Mammoth Energy Services Inc 20220323 0 1.94 1.998 1.91 1.94 226900 1.94
TVTX.US Travere Therapeutics Inc 20220323 0 25.08 25.66 24.57 24.68 817110 24.68 down down correct
TVTY.US Tivity Health Inc 20220323 0 29.31 29.52 28.93 29.24 525200 29.24 down down correct
TW.US Tradeweb Markets Inc 20220323 0 88.98 89.59 87.59 87.76 521400 87.76 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220323 0 9.7 9.7 9.7 9.7 50200 9.7
TWCBU.US Bilander Acquisition Corp. Unit 20220323 0 9.86 9.86 9.86 9.86 47900 9.86
TWIN.US Twin Disc Incorporated 20220323 0 17.63 18.16 16.82 18 40700 18 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220323 0 20.64 21 20.11 20.25 652000 20.25 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20220323 0 9.79 9.79 9.79 9.79 3300 9.79
TWLVW.US Twelve Seas Investment Company II 20220323 0 0.2232 0.2285 0.2105 0.2285 1170 0.2285 up up correct
TWNK.US Hostess Brands Inc 20220323 0 20.61 20.96 20.61 20.75 845800 20.75 up down incorrect
TWOU.US 2U Inc 20220323 0 12.08 12.48 11.76 12.04 675100 12.04 down down correct
TWST.US Twist Bioscience Corporation 20220323 0 48.54 50.56 46.56 46.98 553200 46.98 down down correct
TXG.US 10x Genomics Inc 20220323 0 68.93 71 66.34 68.33 596900 68.33 down down correct
TXMD.US TherapeuticsMD Inc 20220323 0 0.4 0.46 0.39 0.44 8064400 0.44 up up correct
TXN.US Texas Instruments Incorporated 20220323 0 182 183 179.03 179.08 4821100 179.08 down down correct
TXRH.US Texas Roadhouse Inc 20220323 0 81.8 82.53 79.91 79.99 870000 79.99 down down correct
TYME.US Tyme Technologies Inc 20220323 0 0.36 0.362 0.343 0.349 487600 0.349 down down correct
TYRA.US Tyra Biosciences Inc 20220323 0 11.82 12.275 11.11 11.81 49200 11.81 down down correct
TZOO.US Travelzoo 20220323 0 6.26 6.27 6.02 6.14 85700 6.14 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220323 0 9.79 9.8 9.79 9.795 13730 9.795 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20220323 0 9.85 9.85 9.85 9.85 27500 9.85
TZPSW.US TZP Strategies Acquisition Corp 20220323 0 0.2 0.3063 0.2 0.3063 7464 0.3063 up up correct
UAL.US United Airlines Holdings Inc 20220323 0 41.76 42.11 41.34 41.53 9409900 41.53 down up incorrect
UBCP.US United Bancorp Inc 20220323 0 16.64 17.4 16.59 17.36 4800 17.36 up up correct
UBFO.US United Security Bancshares 20220323 0 8.38 8.42 8.38 8.42 1400 8.42 up up correct
UBOH.US United Bancshares Inc 20220323 0 34.7 34.9 34.09 34.8 2900 34.8 up up correct
UBSI.US United Bankshares Inc 20220323 0 35.15 35.55 34.39 34.49 631200 34.49 down down correct
UBX.US Unity Biotechnology Inc 20220323 0 1.34 1.37 1.24 1.24 858300 1.24 down down correct
UCBI.US United Community Banks Inc 20220323 0 36.31 36.4 34.95 35.01 494300 35.01 down up incorrect
UCBIO.US United Community Banks Inc 20220323 0 26.32 26.32 26.32 26.32 100 26.32
UCL.US uCloudlink Group Inc 20220323 0 1.67 1.77 1.66 1.66 19294 1.66 down down correct
UCTT.US Ultra Clean Holdings Inc 20220323 0 43.28 44.26 42.39 42.47 218300 42.47 down down correct
UDMY.US Udemy Inc. Common Stock 20220323 0 12.77 12.93 12.35 12.56 249700 12.56 down down correct
UEIC.US Universal Electronics Inc 20220323 0 33.84 34.32 33.47 33.71 76600 33.71 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20220323 0 5.24 5.4 5.09 5.4 114300 5.4 up up correct
UFCS.US United Fire Group Inc 20220323 0 30.36 30.6 29.95 30.11 51100 30.11 down up incorrect
UFPI.US UFP Industries Inc 20220323 0 85.46 85.74 83.5 83.78 295800 83.78 down down correct
UFPT.US UFP Technologies Inc 20220323 0 64.18 66.84 64.18 66 37700 66 up up correct
UG.US United 20220323 0 20.07 20.48 20.07 20.12 2200 20.12 up up correct
UGRO.US urban 20220323 0 11.5 11.98 11.4 11.49 57765 11.49 down down correct
UHAL.US AMERCO 20220323 0 616.1 621.6 610.76 614.18 48000 614.18 down down correct
UIHC.US United Insurance Holdings Corp 20220323 0 3.48 3.54 3.48 3.5 45800 3.5 up up correct
UK.US Ucommune International Ltd 20220323 0 0.3 0.339 0.294 0.315 784364 0.315 up up correct
UKOMW.US Ucommune International Ltd 20220323 0 0.0997 0.0997 0.0949 0.0949 7737 0.0949 down up incorrect
ULBI.US Ultralife Corporation 20220323 0 5.38 5.39 5.2 5.29 8900 5.29 down down correct
ULCC.US Frontier Group Holdings Inc 20220323 0 11.29 11.44 11.13 11.15 1982000 11.15 down down correct
ULH.US Universal Logistics Holdings Inc 20220323 0 22.65 22.65 20.9 20.95 54600 20.95 down down correct
ULTA.US Ulta Beauty Inc 20220323 0 388 390.9 383.44 389.79 652000 389.79 up up correct
UMBF.US UMB Financial Corporation 20220323 0 101.35 101.35 97.62 98.02 137300 98.02 down down correct
UMPQ.US Umpqua Holdings Corporation 20220323 0 20.06 20.11 19.28 19.3 1234400 19.3 down up incorrect
UNAM.US Unico American Corporation 20220323 0 2.8 2.95 2.8 2.93 3600 2.93 up up correct
UNB.US Union Bankshares Inc 20220323 0 30.78 31.3 30.77 30.77 2300 30.77 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220323 0 1.268 1.32 1.25 1.25 57800 1.25 down down correct
UNIT.US Uniti Group Inc 20220323 0 14.02 14.05 13.73 13.8 1344400 13.8 down down correct
UNTY.US Unity Bancorp Inc 20220323 0 28 28.37 27.43 28.11 18900 28.11 up up correct
UONE.US Urban One Inc 20220323 0 5.65 6.02 5.65 5.92 110000 5.92 up up correct
UONEK.US Urban One Inc 20220323 0 4.61 4.68 4.57 4.62 47900 4.62 up up correct
UPC.US Universe Pharmaceuticals INC 20220323 0 1.36 1.36 1.31 1.36 23200 1.36
UPLD.US Upland Software Inc 20220323 0 17.11 17.86 16.895 17.39 196550 17.39 up up correct
UPST.US Upstart Holdings Inc 20220323 0 123.25 127.332 118 118.67 11117000 118.67 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220323 0 10.08 10.085 10.07 10.07 5100 10.07 down down correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20220323 0 0.2199 0.2199 0.1963 0.2198 2925 0.2198 down down correct
UPWK.US Upwork Inc 20220323 0 22.88 23.33 22.33 22.53 738900 22.53 down up incorrect
URBN.US Urban Outfitters Inc 20220323 0 26.06 26.11 24.91 24.95 1820700 24.95 down down correct
URGN.US UroGen Pharma Ltd 20220323 0 8.72 8.72 8.26 8.31 131000 8.31 down down correct
UROY.US Uranium Royalty Corp 20220323 0 4.54 4.65 4.41 4.43 573700 4.43 down down correct
USAK.US USA Truck Inc 20220323 0 22.83 22.95 21.72 21.75 176300 21.75 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220323 0 9.81 10.02 9.51 9.55 79700 9.55 down down correct
USAU.US U.S. Gold Corp 20220323 0 7.93 7.96 7.83 7.87 70800 7.87 down down correct
USCB.US US Century Bank 20220323 0 13.8 14 13.8 14 2100 14 up down incorrect
USCTU.US TKB Critical Technologies 1 Unit 20220323 0 10.09 10.09 10.09 10.09 0 10.09
USEG.US U.S. Energy Corp 20220323 0 5.79 5.93 5.33 5.45 1615800 5.45 down up incorrect
USIO.US Usio Inc 20220323 0 3.61 3.65 3.49 3.51 72800 3.51 down down correct
USLM.US United States Lime & Minerals Inc 20220323 0 115 116.31 113.5 113.87 4400 113.87 down down correct
USQIX.US USQ Core Real Estate Fund 20220323 0 29.58 29.58 29.58 29.58 0 29.58
USQSX.US USQ Core Real Estate Fund 20220323 0 29.61 29.61 29.61 29.61 0 29.61
USWS.US U.S. Well Services Inc 20220323 0 1.26 1.35 1.24 1.33 9546046 1.33 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220323 0 0.14 0.1703 0.1302 0.1589 982450 0.1589 up up correct
UTHR.US United Therapeutics Corporation 20220323 0 179.11 181.23 176.97 177.78 251500 177.78 down up incorrect
UTMD.US Utah Medical Products Inc 20220323 0 88.61 89.91 88.38 88.48 14200 88.48 down down correct
UTME.US United Time Technology Co. Ltd 20220323 0 2.71 3.3 2.59 2.96 1114700 2.96 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20220323 0 4.759 5.04 4.66 4.85 24800 4.85 up up correct
UTSI.US UTStarcom Holdings Corp 20220323 0 0.74 0.81 0.7 0.79 9600 0.79 up up correct
UVSP.US Univest Financial Corporation 20220323 0 28.18 28.18 27.2 27.24 55900 27.24 down down correct
UXIN.US Uxin Limited 20220323 0 1.49 1.7 1.31 1.58 4677100 1.58 up down incorrect
VABK.US Virginia National Bankshares Corporation 20220323 0 35.8 35.8 35.8 35.8 400 35.8
VACC.US Vaccitech plc 20220323 0 5.55 5.73 5.26 5.26 22800 5.26 down down correct
VALN.US Valneva SE 20220323 0 37.65 37.89 37.035 37.868 5500 37.868 up up correct
VALU.US Value Line Inc 20220323 0 69.43 69.91 68.01 68.69 6900 68.69 down down correct
VAQC.US Vector Acquisition Corporation II 20220323 0 9.73 9.73 9.73 9.73 200 9.73
VAXX.US Vaxxinity Inc. Class A Common Stock 20220323 0 4.74 4.74 4.27 4.35 73300 4.35 down down correct
VBFC.US Village Bank and Trust Financial Corp 20220323 0 53 53 53 53 200 53
VBIV.US VBI Vaccines Inc 20220323 0 1.66 1.7 1.6 1.61 1678300 1.61 down down correct
VBLT.US Vascular Biogenics Ltd 20220323 0 1.4 1.63 1.367 1.63 149900 1.63 up up correct
VBNK.US VersaBank Common Shares 20220323 0 11.09 11.09 10.72 10.9 5500 10.9 down down correct
VBTX.US Veritex Holdings Inc 20220323 0 39.94 40.04 38.54 38.56 352800 38.56 down down correct
VC.US Visteon Corporation 20220323 0 105.17 107.52 103.61 105.48 219700 105.48 up up correct
VCEL.US Vericel Corporation 20220323 0 33.86 35.4 33.52 34.85 570800 34.85 up down incorrect
VCKA.US Vickers Vantage Corp. I 20220323 0 10.17 10.17 10.16 10.16 52500 10.16 down down correct
VCKAU.US Vickers Vantage Corp. I 20220323 0 10.32 10.32 10.32 10.32 0 10.32
VCKAW.US Vickers Vantage Corp. I 20220323 0 0.335 0.335 0.303 0.305 23903 0.305 down down correct
VCMIX.US Versus Capital Multi 20220323 0 30.58 30.58 30.58 30.58 0 30.58
VCNX.US Vaccinex Inc 20220323 0 1.42 1.43 1.34 1.41 49300 1.41 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220323 0 27.4 27.4 27.4 27.4 0 27.4
VCTR.US Victory Capital Holdings Inc 20220323 0 31.87 32.115 30.01 30.28 452800 30.28 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220323 0 9.84 9.845 9.84 9.845 8200 9.845 up down incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220323 0 10.12 10.15 10.12 10.14 8500 10.14 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220323 0 1.1 1.1 0.9501 0.9501 1897 0.9501 down down correct
VCYT.US Veracyte Inc 20220323 0 27.69 28.3 26.5 26.93 573200 26.93 down down correct
VECO.US Veeco Instruments Inc 20220323 0 28.17 28.89 27.68 28.28 380300 28.28 up down incorrect
VECT.US VectivBio Holding AG 20220323 0 4.91 5.21 4.91 5 26200 5 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220323 0 3.78 3.85 3.66 3.66 9900 3.66 down down correct
VELO.US Velocity Acquisition Corp 20220323 0 9.78 9.78 9.735 9.735 2300 9.735 down down correct
VELOU.US Velocity Acquisition Corp 20220323 0 9.81 9.81 9.81 9.81 0 9.81
VELOW.US Velocity Acquisition Corp 20220323 0 0.2642 0.2642 0.2562 0.2609 1554 0.2609 down down correct
VENA.US Venus Acquisition Corporation 20220323 0 10.139 10.14 10.131 10.14 11900 10.14 up up correct
VENAR.US Venus Acquisition Corporation 20220323 0 0.25 0.2504 0.25 0.2504 0 0.2504 up up correct
VENAU.US Venus Acquisition Corporation 20220323 0 10.21 10.21 10.21 10.21 0 10.21
VENAW.US Venus Acquisition Corporation 20220323 0 0.062 0.0905 0.062 0.0905 1385 0.0905 up up correct
VEON.US VEON Ltd 20220323 0 0.61 0.61 0.56 0.56 30579600 0.56 down down correct
VERA.US Vera Therapeutics Inc 20220323 0 21.95 22.41 20.24 20.62 47800 20.62 down down correct
VERB.US Verb Technology Company Inc 20220323 0 1.03 1.04 1 1.02 528600 1.02 down up incorrect
VERBW.US Verb Technology Company Inc 20220323 0 0.41 0.4475 0.4 0.4368 38241 0.4368 up down incorrect
VERI.US Veritone Inc 20220323 0 18.39 19.11 17.97 18.31 257500 18.31 down down correct
VERO.US Venus Concept Inc 20220323 0 1.39 1.42 1.36 1.39 49500 1.39
VERU.US Veru Inc 20220323 0 5.23 5.47 5.23 5.26 492300 5.26 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220323 0 23.06 24.183 22.49 22.52 544000 22.52 down down correct
VERX.US Vertex Inc 20220323 0 14.65 14.7 14.39 14.63 116800 14.63 down down correct
VERY.US Vericity Inc 20220323 0 5.41 5.44 5.4 5.4 1900 5.4 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220323 0 3.33 3.6 3.22 3.36 89900 3.36 up down incorrect
VFF.US Village Farms International Inc 20220323 0 5.72 5.871 5.41 5.45 1038700 5.45 down down correct
VFLEX.US VFLEX 20220323 0 27.63 27.63 27.63 27.63 0 27.63
VG.US Vonage Holdings Corp 20220323 0 20.15 20.21 20.13 20.18 2551700 20.18 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220323 0 10.01 10.01 10.01 10.01 0 10.01
VIA.US Via Renewables Inc 20220323 0 8.4 8.43 7.89 7.91 170300 7.91 down down correct
VIAC.US ViacomCBS Inc 20220323 0 37.23 38.46 37.16 37.62 8950088 37.62 up up correct
VIACA.US ViacomCBS Inc 20220323 0 40.2 41.24 39.92 40.42 61506 40.42 up up correct
VIACP.US ViacomCBS Inc 20220323 0 55.42 56.8767 55.42 56.42 10957 56.42 up up correct
VIASP.US Via Renewables Inc 20220323 0 25.315 25.315 25.07 25.261 2700 25.261 down down correct
VIAV.US Viavi Solutions Inc 20220323 0 16.39 16.39 16 16 1437400 16 down up incorrect
VICR.US Vicor Corporation 20220323 0 76.38 76.38 60.5 61.77 2658300 61.77 down down correct
VIEW.US View Inc 20220323 0 2.37 2.63 2.2 2.52 2657100 2.52 up up correct
VIEWW.US View Inc 20220323 0 0.271 0.32 0.2501 0.3125 147640 0.3125 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20220323 0 9.9 9.9 9.9 9.9 0 9.9
VIIAW.US 7GC & Co. Holdings Inc 20220323 0 0.18 0.2419 0.18 0.2404 3400 0.2404 up up correct
VINC.US Vincerx Pharma Inc 20220323 0 4.25 4.372 4.175 4.21 43900 4.21 down down correct
VINO.US Gaucho Group Holdings Inc 20220323 0 2.242 2.35 2.23 2.28 19900 2.28 up up correct
VINP.US Vinci Partners Investments Ltd 20220323 0 13.08 13.48 12.87 13 30700 13 down down correct
VIOT.US Viomi Technology Co. Ltd 20220323 0 1.86 2.13 1.79 1.91 667500 1.91 up up correct
VIR.US Vir Biotechnology Inc 20220323 0 25.66 26.2 24.71 24.76 613700 24.76 down down correct
VIRC.US Virco Mfg. Corporation 20220323 0 3.04 3.04 2.92 3.02 7000 3.02 down down correct
VIRI.US Virios Therapeutics Inc 20220323 0 5.42 5.68 5.259 5.27 18500 5.27 down down correct
VIRT.US Virtu Financial Inc 20220323 0 35.46 35.46 35.02 35.04 794700 35.04 down down correct
VIRX.US Viracta Therapeutics Inc 20220323 0 3.52 4.05 3.52 3.77 477900 3.77 up down incorrect
VISL.US Vislink Technologies Inc 20220323 0 1.2 1.23 1.13 1.18 1153800 1.18 down down correct
VITL.US Vital Farms Inc 20220323 0 13.3 13.57 13.235 13.49 112200 13.49 up up correct
VIVE.US Viveve Medical Inc 20220323 0 1.01 1.07 1.01 1.05 62800 1.05 up up correct
VIVO.US Meridian Bioscience Inc 20220323 0 25.54 25.61 25 25.5 309900 25.5 down down correct
VJET.US voxeljet AG 20220323 0 4.36 4.75 4.31 4.42 16700 4.42 up up correct
VKTX.US Viking Therapeutics Inc 20220323 0 3.32 3.38 3.19 3.19 784200 3.19 down up incorrect
VLATU.US Valor Latitude Acquisition Corp 20220323 0 9.815 9.815 9.815 9.815 100 9.815
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220323 0 0.1631 0.1631 0.1631 0.1631 790 0.1631
VLCN.US Volcon Inc. Common stock 20220323 0 2.9 2.9 2.52 2.63 216400 2.63 down up incorrect
VLDR.US Velodyne Lidar Inc 20220323 0 2.53 2.65 2.44 2.45 4461200 2.45 down down correct
VLDRW.US Velodyne Lidar Inc 20220323 0 1.15 1.21 1.111 1.12 15700 1.12 down down correct
VLGEA.US Village Super Market Inc 20220323 0 24.25 24.38 24.16 24.38 13100 24.38 up up correct
VLN.US WT 20220323 0 0.73 0.735 0.7069 0.7101 40650 0.7101 down up incorrect
VLON.US Vallon Pharmaceuticals Inc 20220323 0 2.16 2.29 2.08 2.12 1316300 2.12 down down correct
VLY.US Valley National Bancorp 20220323 0 13.48 13.5 13.04 13.05 1561000 13.05 down down correct
VLYPO.US Valley National Bancorp 20220323 0 24.68 24.74 24.6 24.61 9100 24.61 down down correct
VLYPP.US Valley National Bancorp 20220323 0 26.6 26.91 26.55 26.91 4300 26.91 up up correct
VMAR.US Vision Marine Technologies Inc 20220323 0 6.43 6.49 6.07 6.11 63600 6.11 down down correct
VMD.US Viemed Healthcare Inc 20220323 0 4.99 5.065 4.95 4.98 124700 4.98 down down correct
VMEO.US Vimeo Inc 20220323 0 12.82 13.23 12.49 12.54 1353600 12.54 down up incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220323 0 10.04 10.04 10.04 10.04 0 10.04
VNDA.US Vanda Pharmaceuticals Inc 20220323 0 11.69 11.79 11.33 11.36 293600 11.36 down down correct
VNET.US 21Vianet Group Inc 20220323 0 6.91 7.94 6.75 7.33 5292300 7.33 up up correct
VNO.US PO 20220323 0 20.04 20.09 19.7 19.81 47682 19.81 down down correct
VNOM.US Viper Energy Partners LP 20220323 0 30.2 30.39 29.83 29.93 421700 29.93 down down correct
VOD.US Vodafone Group Plc 20220323 0 16.65 16.79 16.56 16.57 5243700 16.57 down down correct
VOR.US Vor Biopharma Inc 20220323 0 8.02 8.16 7.5 7.53 44000 7.53 down down correct
VOXX.US VOXX International Corporation 20220323 0 10.94 10.94 10.23 10.26 114900 10.26 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220323 0 9.74 9.75 9.74 9.74 19200 9.74
VPCBU.US VPC Impact Acquisition Holdings II 20220323 0 9.789 9.8 9.78 9.79 39300 9.79 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20220323 0 0.2153 0.2582 0.2153 0.2501 27419 0.2501 up up correct
VQS.US Viq Solutions Inc 20220323 0 1.81 1.99 1.8 1.82 22900 1.82 up down incorrect
VRA.US Vera Bradley Inc 20220323 0 7.98 8.08 7.77 7.88 209700 7.88 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220323 0 6.12 6.27 5.982 6.12 83200 6.12
VRAY.US ViewRay Inc 20220323 0 4.01 4.045 3.925 3.99 1068800 3.99 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220323 0 8.36 8.588 8.261 8.33 45400 8.33 down down correct
VRDN.US Viridian Therapeutics Inc 20220323 0 20.11 20.92 19.93 20.19 95388 20.19 up up correct
VREX.US Varex Imaging Corporation 20220323 0 22.88 23.025 22.15 22.37 357700 22.37 down up incorrect
VRM.US Vroom Inc 20220323 0 3.04 3.4 2.88 3.09 17473700 3.09 up up correct
VRME.US VerifyMe Inc 20220323 0 3.27 3.34 3.18 3.24 8000 3.24 down down correct
VRNA.US Verona Pharma plc 20220323 0 5.09 5.36 5.09 5.31 40000 5.31 up up correct
VRNS.US Varonis Systems Inc 20220323 0 45 48.22 45 46.65 1371600 46.65 up up correct
VRNT.US Verint Systems Inc 20220323 0 50.21 50.5 49.69 49.72 261200 49.72 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220323 0 2.21 2.48 2.21 2.39 196400 2.39 up up correct
VRRM.US Verra Mobility Corporation 20220323 0 16.02 16.32 15.685 16.01 678800 16.01 down down correct
VRSK.US Verisk Analytics Inc 20220323 0 210.21 210.9 206.33 207.65 1718700 207.65 down down correct
VRSN.US VeriSign Inc 20220323 0 216.84 217.25 211.34 211.83 524600 211.83 down up incorrect
VRTS.US Virtus Investment Partners Inc 20220323 0 241.72 243.71 236.47 237.97 35200 237.97 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220323 0 251.29 252.08 247.94 248.13 1241600 248.13 down down correct
VS.US Versus Systems Inc 20220323 0 1.39 1.39 1.25 1.26 64500 1.26 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220323 0 10.05 10.05 10.05 10.05 0 10.05
VSAT.US Viasat Inc 20220323 0 48.83 49.48 47.84 47.9 245900 47.9 down down correct
VSEC.US VSE Corporation 20220323 0 45.77 46.09 44.97 45 26100 45 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220323 0 6.42 6.42 6.42 6.42 0 6.42
VSLCX.US Invesco Senior Loan Fund Class C 20220323 0 6.44 6.44 6.44 6.44 0 6.44
VSLYX.US If Inv Snr Fnd Y 20220323 0 6.42 6.42 6.42 6.42 0 6.42
VSSYW.US Versus Systems Inc 20220323 0 0.318 0.505 0.318 0.505 300 0.505 up up correct
VSTA.US Vasta Platform Limited 20220323 0 5.94 5.95 5.8262 5.95 11354 5.95 up down incorrect
VSTM.US Verastem Inc 20220323 0 1.3 1.35 1.27 1.28 947500 1.28 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220323 0 10.109 10.11 10.1 10.11 22600 10.11 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220323 0 0.15 0.1649 0.15 0.1649 124460 0.1649 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220323 0 10.725 10.725 10.725 10.725 0 10.725
VTAQW.US Ventoux CCM Acquisition Corp 20220323 0 0.275 0.2999 0.2745 0.275 25644 0.275
VTGN.US VistaGen Therapeutics Inc 20220323 0 1.17 1.26 1.16 1.21 1372800 1.21 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20220323 0 9.822 9.83 9.78 9.8 104800 9.8 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20220323 0 9.85 9.885 9.78 9.885 2000 9.885 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20220323 0 0.415 0.415 0.415 0.415 600 0.415
VTNR.US Vertex Energy Inc 20220323 0 8.95 9.18 8.48 8.52 3572500 8.52 down down correct
VTRS.US Viatris Inc 20220323 0 10.74 11.08 10.71 10.88 13595650 10.88 up up correct
VTRU.US Vitru Limited 20220323 0 15.01 15.2 15.01 15.2 21046 15.2 up up correct
VTSI.US VirTra Inc 20220323 0 6 6.0344 5.86 5.87 17300 5.87 down down correct
VTVT.US vTv Therapeutics Inc 20220323 0 0.7 0.705 0.688 0.705 111400 0.705 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20220323 0 10.26 11.8 10.145 11.21 177800 11.21 up up correct
VUZI.US Vuzix Corporation 20220323 0 6.69 6.83 6.53 6.67 924900 6.67 down down correct
VVOS.US Vivos Therapeutics Inc 20220323 0 2.7 2.7 2.5 2.55 99100 2.55 down down correct
VVPR.US VivoPower International PLC 20220323 0 1.99 2.05 1.92 2.03 78500 2.03 up down incorrect
VWE.US Vintage Wine Estates Inc 20220323 0 9.07 9.47 8.99 9.13 142800 9.13 up down incorrect
VWTR.US Vidler Water Resources Inc 20220323 0 12.75 13.49 12.71 13.36 55000 13.36 up up correct
VXRT.US Vaxart Inc 20220323 0 5.15 5.27 5.03 5.05 2323400 5.05 down up incorrect
VYGR.US Voyager Therapeutics Inc 20220323 0 8.54 9.74 8.54 9.07 1179000 9.07 up up correct
VYNE.US VYNE Therapeutics Inc 20220323 0 0.77 0.77 0.7 0.752 363000 0.752 down down correct
VYNT.US Vyant Bio Inc 20220323 0 1.15 1.19 1.12 1.18 39200 1.18 up up correct
WABC.US Westamerica Bancorporation 20220323 0 61.16 61.16 59.55 59.79 85700 59.79 down down correct
WAFD.US Washington Federal Inc 20220323 0 34.37 34.39 33.39 33.39 195300 33.39 down up incorrect
WAFDP.US Washington Federal Inc 20220323 0 21.73 21.77 21.579 21.72 15200 21.72 down down correct
WAFU.US Wah Fu Education Group Limited 20220323 0 3.33 3.76 3.33 3.53 346200 3.53 up up correct
WAL.US PA 20220323 0 23.88 23.95 23.77 23.85 19333 23.85 down down correct
WALD.US Waldencast Acquisition Corp 20220323 0 9.91 9.919 9.91 9.915 10500 9.915 up down incorrect
WALDU.US Waldencast Acquisition Corp 20220323 0 10.29 10.29 10.29 10.29 18 10.29
WALDW.US Waldencast Acquisition Corp 20220323 0 1.147 1.15 1.11 1.15 2700 1.15 up up correct
WASH.US Washington Trust Bancorp Inc 20220323 0 54.26 54.26 52.7 52.7 50700 52.7 down down correct
WATT.US Energous Corporation 20220323 0 1.25 1.3 1.21 1.24 694400 1.24 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220323 0 4.77 4.98 4.7 4.84 33900 4.84 up down incorrect
WB.US Weibo Corporation 20220323 0 26.58 28.4 24.42 27 3038400 27 up up correct
WBA.US Walgreens Boots Alliance Inc 20220323 0 47.28 47.6 46.31 46.74 7986700 46.74 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20220323 0 41.05 42.26 40.364 41.15 247200 41.15 up up correct
WDAY.US Workday Inc 20220323 0 241.85 242.44 236.21 236.78 2922200 236.78 down down correct
WDC.US Western Digital Corporation 20220323 0 49.05 49.67 48.46 48.68 1707800 48.68 down down correct
WDFC.US WD 20220323 0 189.13 190.06 184.74 185.48 112500 185.48 down up incorrect
WE.US WT 20220323 0 1.49 1.49 1.43 1.4308 9929 1.4308 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220323 0 12.85 12.85 12.85 12.85 0 12.85
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220323 0 13.65 13.65 13.65 13.65 0 13.65
WEJO.US Wejo Group Limited Common Shares 20220323 0 4.59 4.66 4.45 4.6 175900 4.6 up up correct
WEJOW.US Wejo Group Limited Warrant 20220323 0 0.6666 0.7391 0.6666 0.7 34464 0.7 up up correct
WEN.US The Wendy's Company 20220323 0 21.83 21.96 21.46 21.5 1901900 21.5 down down correct
WERN.US Werner Enterprises Inc 20220323 0 42.62 42.62 41.69 42.14 615600 42.14 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220323 0 13.52 13.52 13.52 13.52 0 13.52
WETF.US WisdomTree Investments Inc 20220323 0 5.54 5.55 5.45 5.46 666400 5.46 down down correct
WEYS.US Weyco Group Inc 20220323 0 23.77 23.98 23.75 23.75 13000 23.75 down down correct
WFC.US PD 20220323 0 19.82 19.98 19.66 19.75 164738 19.75 down down correct
WFCF.US Where Food Comes From Inc 20220323 0 11.74 11.74 11.74 11.74 600 11.74
WFCPX.US Wells Fargo & Co Non 20220323 0 18.71 18.71 18.71 18.71 0 18.71
WFRD.US Weatherford International plc Ordinary Shares 20220323 0 31.99 32.75 31.33 31.49 372400 31.49 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220323 0 23.1 23.1 23.1 23.1 0 23.1
WHF.US WhiteHorse Finance Inc 20220323 0 15.25 15.29 15.13 15.18 177200 14.825 down down correct
WHLM.US Wilhelmina International Inc 20220323 0 4.29 4.72 4.11 4.62 374700 4.62 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220323 0 2.16 2.197 2.13 2.14 24200 2.14 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220323 0 14.25 14.5 14.216 14.5 2600 14.5 up down incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220323 0 6.85 7.543 6.84 7.06 16400 7.06 up up correct
WILC.US G. Willi 20220323 0 18.33 18.93 18.33 18.6 4000 18.1788 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220323 0 2.86 2.87 2.67 2.77 1736900 2.77 down down correct
WINA.US Winmark Corporation 20220323 0 233.52 235.62 232.59 232.59 8600 232.59 down up incorrect
WING.US Wingstop Inc 20220323 0 114.24 115.25 111.84 112.26 537000 112.26 down down correct
WINT.US Windtree Therapeutics Inc 20220323 0 1.05 1.06 1.01 1.02 127300 1.02 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20220323 0 9.9 9.9 9.9 9.9 1200 9.9
WINVR.US WinVest Acquisition Corp. Right 20220323 0 0.0952 0.1013 0.0952 0.0958 6000 0.0958 up down incorrect
WINVU.US WinVest Acquisition Corp Unit 20220323 0 10.02 10.02 10.02 10.02 600 10.02
WINVW.US WinVest Acquisition Corp. Warrant 20220323 0 0.1199 0.1199 0.1 0.1 2763 0.1 down down correct
WIRE.US Encore Wire Corporation 20220323 0 131 132.25 127.79 128.15 121000 128.15 down up incorrect
WISA.US Summit Wireless Technologies Inc 20220323 0 1.18 1.26 1.17 1.24 158900 1.24 up up correct
WISH.US ContextLogic Inc 20220323 0 2.3 2.48 2.25 2.39 24611100 2.39 up up correct
WIX.US Wix.com Ltd 20220323 0 92.42 98.75 91.06 95.1 905700 95.1 up up correct
WKEY.US WISeKey International Holding AG 20220323 0 2.81 2.84 2.7 2.72 182100 2.72 down down correct
WKHS.US Workhorse Group Inc 20220323 0 4.365 4.668 4.31 4.44 4175600 4.44 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220323 0 14.89 15.49 14.455 14.78 105600 14.78 down down correct
WKSP.US Worksport Ltd. Common Stock 20220323 0 2.21 2.3 2.21 2.28 47600 2.28 up up correct
WKSPW.US Worksport Ltd. Warrant 20220323 0 0.7999 0.7999 0.7999 0.7999 50 0.7999
WLDN.US Willdan Group Inc 20220323 0 30.25 31.24 29.72 31.05 91200 31.05 up down incorrect
WLFC.US Willis Lease Finance Corporation 20220323 0 32.82 32.9 32.74 32.8 8000 32.8 down down correct
WMG.US Warner Music Group Corp 20220323 0 36.48 37.86 36.48 37.42 681000 37.42 up up correct
WMPN.US William Penn Bancorporation 20220323 0 12.82 12.85 12.67 12.8 8900 12.8 down down correct
WNEB.US Western New England Bancorp Inc 20220323 0 8.96 8.96 8.79 8.8 37900 8.8 down down correct
WNW.US Wunong Net Technology Company Limited 20220323 0 1.14 1.24 1.11 1.18 802373 1.18 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220323 0 19.67 19.67 19.1 19.45 1751400 19.45 down down correct
WORX.US SCWorx Corp 20220323 0 1.17 1.2 1.06 1.13 553300 1.13 down down correct
WPRT.US Westport Fuel Systems Inc 20220323 0 1.77 1.77 1.68 1.71 1610900 1.71 down up incorrect
WRAP.US Wrap Technologies Inc 20220323 0 2.36 2.64 2.35 2.55 191900 2.55 up up correct
WRLD.US World Acceptance Corporation 20220323 0 186.06 186.06 180.16 182.85 24600 182.85 down down correct
WSBC.US WesBanco Inc 20220323 0 35.21 35.46 34.16 34.2 145700 34.2 down down correct
WSBCP.US WesBanco Inc 20220323 0 27.11 27.227 26.74 27.15 3800 27.15 up up correct
WSBF.US Waterstone Financial Inc 20220323 0 19.62 19.62 19.1 19.13 67800 19.13 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220323 0 38.45 39.16 38.16 38.48 1218200 38.48 up up correct
WSFS.US WSFS Financial Corporation 20220323 0 49.19 49.76 47.96 48.06 213900 48.06 down down correct
WSTG.US Wayside Technology Group Inc 20220323 0 34.39 35.5 33.06 33.68 37000 33.68 down down correct
WTBA.US West Bancorporation Inc 20220323 0 28.46 28.46 27.81 27.81 12800 27.81 down down correct
WTER.US The Alkaline Water Company Inc 20220323 0 0.88 0.94 0.87 0.92 341000 0.92 up down incorrect
WTFC.US Wintrust Financial Corporation 20220323 0 95.54 95.54 92 92.13 362400 92.13 down up incorrect
WTFCM.US Wintrust Financial Corporation 20220323 0 26.257 26.42 25.84 26.42 5100 26.42 up up correct
WTFCP.US Wintrust Financial Corporation 20220323 0 26.85 27.12 26.82 27.12 18600 27.12 up up correct
WTRH.US Waitr Holdings Inc 20220323 0 0.393 0.419 0.39 0.392 1642200 0.392 down down correct
WTW.US Weight Watchers International Inc 20220323 0 232.83 234.51 231 231.93 495300 231.93 down down correct
WVE.US Wave Life Sciences Ltd 20220323 0 2.24 2.27 2.06 2.07 273200 2.07 down down correct
WVFC.US WVS Financial Corp 20220323 0 15.2 15.34 15.2 15.34 2200 15.34 up down incorrect
WVVI.US Willamette Valley Vineyards Inc 20220323 0 10.45 10.47 10.25 10.25 8100 10.25 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20220323 0 5.114 5.114 5.114 5.114 100 5.114
WW.US WW International Inc 20220323 0 10.35 10.49 10.11 10.23 1061300 10.23 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220323 0 9.98 9.98 9.98 9.98 274 9.98
WWD.US Woodward Inc 20220323 0 126 126.85 125.28 125.48 310700 125.48 down down correct
WYNN.US Wynn Resorts Limited 20220323 0 79.28 80.37 78.47 78.64 1636700 78.64 down down correct
XAIR.US Beyond Air Inc 20220323 0 6.66 6.7 6.39 6.69 207300 6.69 up down incorrect
XBIO.US Xenetic Biosciences Inc 20220323 0 1.08 1.12 1.04 1.1 257800 1.1 up up correct
XBIOW.US Xenetic Biosciences Inc 20220323 0 0.96 0.96 0.96 0.96 0 0.96
XBIT.US XBiotech Inc 20220323 0 9.58 9.58 9.26 9.3 46100 9.3 down up incorrect
XCAPX.US ACAP Strategic Fund 20220323 0 18.85 18.85 18.85 18.85 0 18.85
XCBFX.US Capstone Church Bond Fund 20220323 0 9.23 9.23 9.23 9.23 0 9.23
XCLIX.US XCLIX 20220323 0 9.8 9.8 9.8 9.8 0 9.8
XCUR.US Exicure Inc 20220323 0 0.305 0.32 0.293 0.299 3836000 0.299 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220323 0 13.95 13.95 13.95 13.95 0 13.95
XEL.US Xcel Energy Inc 20220323 0 69.22 69.77 68.6 69.3 2511300 69.3 up down incorrect
XELA.US Exela Technologies Inc 20220323 0 0.49 0.495 0.45 0.47 43425600 0.47 down down correct
XELB.US Xcel Brands Inc 20220323 0 1.37 1.435 1.29 1.3099 48200 1.3099 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220323 0 32.45 32.45 29.7 29.73 1025800 29.73 down down correct
XENT.US Intersect ENT Inc 20220323 0 27.77 27.785 27.74 27.77 183000 27.77
XERS.US Xeris Pharmaceuticals Inc 20220323 0 2.84 2.91 2.81 2.87 1614700 2.87 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220323 0 10.09 10.09 10.09 10.09 0 10.09
XFOR.US X4 Pharmaceuticals Inc 20220323 0 1.93 2.13 1.861 2.03 515500 2.03 up down incorrect
XGEIX.US Guggenheim Energy & Income Fund 20220323 0 757.11 757.11 757.11 757.11 0 757.11
XGN.US Exagen Inc 20220323 0 8.13 9 8 8.75 91400 8.75 up up correct
XILSX.US Pioneer ILS Interval Fund 20220323 0 8.32 8.32 8.32 8.32 0 8.32
XLO.US Xilio Therapeutics Inc. Common Stock 20220323 0 8.88 8.88 7.38 7.39 19500 7.39 down down correct
XM.US Qualtrics International Inc 20220323 0 29.41 30.18 28.66 29.3 741557 29.3 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220323 0 33.83 38.07 33.5 36.71 565700 36.71 up down incorrect
XNCR.US Xencor Inc 20220323 0 28.84 29.39 28.01 28.07 227800 28.07 down down correct
XNET.US Xunlei Limited 20220323 0 1.77 1.87 1.71 1.82 201100 1.82 up up correct
XOMA.US XOMA Corporation 20220323 0 29.81 30.22 27.79 28.07 27820 28.07 down down correct
XOMAO.US XOMA Corporation 20220323 0 25.95 25.95 25.95 25.95 700 25.95
XOMAP.US XOMA Corporation 20220323 0 26.115 26.48 26.115 26.48 700 26.48 up up correct
XOS.US Xos Inc 20220323 0 3.46 3.48 3.21 3.27 526200 3.27 down down correct
XOSWW.US Xos Equity Warrants 20220323 0 0.4215 0.4629 0.38 0.38 103675 0.38 down down correct
XP.US XP Inc 20220323 0 31.45 31.91 30.5 31.32 5773900 31.32 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220323 0 9.68 9.68 9.68 9.68 0 9.68
XPAXU.US XPAC Acquisition Corp. Unit 20220323 0 9.755 9.755 9.755 9.755 0 9.755
XPAXW.US XPAC Acquisition Corp. Warrant 20220323 0 0.1401 0.1401 0.1401 0.1401 0 0.1401
XPEL.US XPEL Inc 20220323 0 58.93 59.05 55.59 55.92 176600 55.92 down down correct
XPER.US Xperi Holding Corporation 20220323 0 17.32 17.33 16.81 16.9 456500 16.9 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220323 0 6.42 6.42 6.42 6.42 0 6.42
XRAY.US DENTSPLY SIRONA Inc 20220323 0 49.62 50.09 49.23 49.49 1584900 49.365 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220323 0 1.31 2.48 1.31 1.74 4404200 1.74 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220323 0 20.27 20.28 19.77 19.79 1300300 19.79 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220323 0 10.7 10.7 10.7 10.7 0 10.7
XSICX.US Voya Senior Income Fund Class 20220323 0 10.68 10.68 10.68 10.68 0 10.68
XSIIX.US ING Senior Incm Fd 20220323 0 10.66 10.66 10.66 10.66 0 10.66
XSIWX.US ING Senior Incm Fd 20220323 0 10.71 10.71 10.71 10.71 0 10.71
XSLCX.US Invesco Senior Loan Fund Class 20220323 0 6.42 6.42 6.42 6.42 0 6.42
XSPA.US XpresSpa Group Inc 20220323 0 1.4 1.46 1.36 1.37 682900 1.37 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220323 0 2.13 2.24 2.13 2.23 2100 2.23 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220323 0 2.27 2.38 2.235 2.24 1329600 2.24 down up incorrect
YELL.US Yellow Corporation 20220323 0 8.28 8.43 8 8.15 615000 8.15 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220323 0 1.96 1.99 1.83 1.99 59200 1.99 up up correct
YI.US 111 Inc 20220323 0 2.92 3.27 2.85 3.13 392400 3.13 up up correct
YJ.US Yunji Inc 20220323 0 1.42 1.42 1.28 1.32 256600 1.32 down up incorrect
YMAB.US Y 20220323 0 12.11 13.38 11.99 12.41 597500 12.41 up up correct
YMTX.US Yumanity Therapeutics Inc 20220323 0 1.75 1.78 1.6 1.77 310700 1.77 up up correct
YNDX.US Yandex N.V 20220323 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220323 0 43.6 44.7 43.6 44.31 80600 44.31 up up correct
YQ.US 17 Education & Technology Group Inc 20220323 0 3.45 3.635 3.23 3.32 313900 3.32 down down correct
YTEN.US Yield10 Bioscience Inc 20220323 0 4.43 4.73 4.29 4.62 152400 4.62 up down incorrect
YTRA.US Yatra Online Inc 20220323 0 1.7 1.7 1.63 1.7 33500 1.7
YVR.US Liquid Media Group Ltd 20220323 0 0.75 0.75 0.68 0.72 132100 0.72 down down correct
YY.US JOYY Inc 20220323 0 42.9 47.23 42.25 44.06 1054400 44.06 up up correct
Z.US Zillow Group Inc 20220323 0 54.53 56.36 53.25 54.51 3082000 54.51 down down correct
ZBRA.US Zebra Technologies Corporation 20220323 0 428.73 430.98 419.29 419.91 325800 419.91 down down correct
ZCMD.US Zhongchao Inc 20220323 0 1.38 1.42 1.38 1.4 6800 1.4 up up correct
ZD.US Ziff Davis Inc. 20220323 0 102 103.64 100.76 100.87 463400 100.87 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220323 0 5.23 6.155 5.17 5.71 247700 5.71 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220323 0 2.39 2.42 2.31 2.4 104900 2.4 up up correct
ZEUS.US Olympic Steel Inc 20220323 0 34.28 34.77 33.5 34.12 70400 34.12 down down correct
ZG.US Zillow Group Inc 20220323 0 53.43 55.34 52.34 53.38 408200 53.38 down down correct
ZI.US ZoomInfo Technologies Inc 20220323 0 56.67 60.61 56.67 59.1 4416500 59.1 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220323 0 9.98 9.98 9.98 9.98 0 9.98
ZION.US Zions Bancorporation National Association 20220323 0 68.74 69.04 67.54 67.7 1498594 67.7 down up incorrect
ZIONL.US ZIONL 20220323 0 26.9 26.9 26.5 26.75 2500 26.75 down down correct
ZIONO.US Zions Bancorporation National Association 20220323 0 25.49 25.49 25.26 25.4 10800 25.4 down down correct
ZIONP.US Zions Bancorporation National Association 20220323 0 21.14 21.14 21.02 21.1 1607 21.1 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220323 0 3.82 3.9 3.73 3.9 30500 3.9 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20220323 0 0.8 0.8 0.8 0.8 820 0.8
ZKIN.US ZK International Group Co. Ltd 20220323 0 1.32 1.32 1.01 1.2 320500 1.2 down up incorrect
ZLAB.US Zai Lab Limited 20220323 0 42.45 45.53 41.26 43.82 1032100 43.82 up up correct
ZM.US Zoom Video Communications Inc 20220323 0 117.215 120.27 115.95 116.81 3443300 116.81 down down correct
ZNGA.US Zynga Inc 20220323 0 9.06 9.15 9.05 9.09 17932300 9.09 up up correct
ZNTE.US Zanite Acquisition Corp 20220323 0 10.25 10.25 10.24 10.24 14100 10.24 down down correct
ZNTEU.US Zanite Acquisition Corp 20220323 0 10.75 10.75 10.75 10.75 0 10.75
ZNTEW.US Zanite Acquisition Corp 20220323 0 0.7 0.75 0.694 0.694 9700 0.694 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220323 0 49.79 52.2 48.5 48.61 276200 48.61 down down correct
ZS.US Zscaler Inc 20220323 0 229.46 238.47 224.65 233.38 1880100 233.38 up up correct
ZSAN.US Zosano Pharma Corporation 20220323 0 0.204 0.239 0.203 0.232 36840800 0.232 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220323 0 9.7 9.7 9.7 9.7 7 9.7
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220323 0 9.94 9.94 9.94 9.94 2 9.94
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220323 0 0.41 0.41 0.41 0.41 200 0.41
ZUMZ.US Zumiez Inc 20220323 0 40.7 41 39.8 39.94 225200 39.94 down down correct
ZVO.US Zovio Inc 20220323 0 0.9 0.9 0.875 0.88 300000 0.88 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220323 0 10.005 10.02 9.99 10.02 621543 10.02 up up correct
ZWRK.US Z 20220323 0 9.77 9.77 9.77 9.77 2 9.77
ZWRKU.US Z 20220323 0 9.87 9.87 9.87 9.87 0 9.87
ZWRKW.US Z 20220323 0 0.2301 0.2601 0.2301 0.26 24971 0.26 up up correct
ZY.US Zymergen Inc 20220323 0 3.56 3.621 3.25 3.4 1240500 3.4 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220323 0 2.05 2.11 1.99 1.99 288905 1.99 down down correct
ZYXI.US Zynex Inc 20220323 0 5.98 6.52 5.91 6.25 517600 6.25 up up correct

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