CollectAI

close-nasdaq_stocks

2022/03/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220329 0 7.45 7.45 7.45 7.45 0 7.308
AACG.US ATA Creativity Global 20220329 0 1.34 1.4 1.34 1.37 15200 1.37 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20220329 0 9.871 9.871 9.871 9.871 200 9.871
AACIU.US Armada Acquisition Corp. I Unit 20220329 0 9.87 9.87 9.87 9.87 0 9.87
AACIW.US Armada Acquisition Corp. I Warrant 20220329 0 0.3099 0.3099 0.3099 0.3099 1900 0.3099
AADI.US Aadi Bioscience Inc 20220329 0 17.45 18.07 17.42 17.8 117700 17.8 up up correct
AAIDX.US AAIDX 20220329 0 21.76 21.76 21.76 21.76 0 21.76
AAL.US American Airlines Group Inc 20220329 0 17.89 18.43 17.86 18.16 58105500 18.16 up up correct
AAME.US Atlantic American Corporation 20220329 0 2.9 3.04 2.85 2.97 11333 2.97 up up correct
AAOI.US Applied Optoelectronics Inc 20220329 0 3.29 3.39 3.29 3.34 117900 3.34 up down incorrect
AAON.US AAON Inc 20220329 0 54.04 56.7 53.13 56.11 309300 56.11 up up correct
AAPL.US Apple Inc 20220329 0 176.69 179.01 176.34 178.96 100589400 178.96 up up correct
AATC.US Image Sensing Systems Inc 20220329 0 6.45 6.485 6.25 6.25 10645 6.25 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220329 0 89 89.9 87.62 88.85 658700 88.85 down down correct
ABCB.US Ameris Bancorp 20220329 0 45.34 46.41 45.14 46.32 745500 46.17 up up correct
ABCL.US AbCellera Biologics Inc 20220329 0 9.6 9.9 9.33 9.78 2623751 9.78 up up correct
ABCM.US Abcam plc 20220329 0 18.72 18.87 18.4 18.73 93500 18.73 up up correct
ABEO.US Abeona Therapeutics Inc 20220329 0 0.29 0.32 0.29 0.31 1691100 0.31 up up correct
ABGI.US ABG Acquisition Corp. I 20220329 0 9.76 9.78 9.76 9.78 325400 9.78 up up correct
ABIO.US ARCA biopharma Inc 20220329 0 2.3 2.47 2.3 2.37 144700 2.37 up up correct
ABMD.US Abiomed Inc 20220329 0 328.06 331.73 324.88 331.5 250800 331.5 up up correct
ABNB.US Airbnb Inc 20220329 0 172.11 178.88 171.81 175.52 5452800 175.52 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220329 0 4.75 4.85 4.3 4.38 360900 4.38 down down correct
ABR.US PF 20220329 0 23.73 24.19 23.73 24.115 9585 24.115 up up correct
ABSI.US Absci Corporation Common Stock 20220329 0 7.69 8.505 7.69 8.41 454100 8.41 up up correct
ABST.US Absolute Software Corporation 20220329 0 8.4 8.7 8.4 8.67 42900 8.67 up up correct
ABTX.US Allegiance Bancshares Inc 20220329 0 45.46 45.88 45.27 45.74 119776 45.74 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20220329 0 2.92 3.07 2.89 3.01 1885400 3.01 up down incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20220329 0 2.57 2.57 2.407 2.515 26600 2.515 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20220329 0 24.7 25.54 24.7 25.32 1201500 25.32 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20220329 0 9.755 9.76 9.755 9.76 200500 9.76 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220329 0 9.88 9.88 9.88 9.88 0 9.88
ACAQ.US UN 20220329 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220329 0 4.14 4.3893 4.02 4.14 12078980 4.14
ACBAU.US Ace Global Business Acquisition Limited 20220329 0 10.895 10.895 10.895 10.895 800 10.895
ACBAW.US Ace Global Business Acquisition Limited 20220329 0 0.13 0.1398 0.13 0.1398 10100 0.1398 up up correct
ACCD.US Accolade Inc 20220329 0 16.97 18.33 16.94 18.32 792659 18.32 up up correct
ACER.US Acer Therapeutics Inc 20220329 0 2.89 2.93 2.87 2.87 41127 2.87 down down correct
ACET.US Adicet Bio Inc 20220329 0 17.26 19.05 17.07 18.96 581521 18.96 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220329 0 10.05 10.067 10.05 10.05 18900 10.05
ACEVU.US ACE Convergence Acquisition Corp 20220329 0 10.124 10.124 10.124 10.124 100 10.124
ACEVW.US ACE Convergence Acquisition Corp 20220329 0 0.62 0.6611 0.62 0.6349 267669 0.6349 up up correct
ACGL.US Arch Capital Group Ltd 20220329 0 47.9 48.58 47.75 48.56 1774000 48.56 up up correct
ACGLN.US Arch Capital Group Ltd 20220329 0 20.76 20.94 20.64 20.94 45300 20.94 up up correct
ACGLO.US Arch Capital Group Ltd 20220329 0 23.88 24.111 23.88 24.09 24100 24.09 up up correct
ACHC.US Acadia Healthcare Company Inc 20220329 0 67.42 68.47 67.14 68.05 646400 68.05 up up correct
ACHL.US Achilles Therapeutics plc 20220329 0 2.96 3.13 2.96 3.07 61940 3.07 up up correct
ACHV.US Achieve Life Sciences Inc 20220329 0 7.4 7.4 7.22 7.22 27900 7.22 down up incorrect
ACIU.US AC Immune SA 20220329 0 4.18 4.5 4.14 4.49 71200 4.49 up up correct
ACIW.US ACI Worldwide Inc 20220329 0 32.98 33.59 32.83 33.26 542514 33.26 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20220329 0 10.22 10.22 10.22 10.22 0 10.22
ACKIU.US Ackrell SPAC Partners I Co 20220329 0 10.35 10.35 10.35 10.35 100 10.35
ACKIW.US Ackrell SPAC Partners I Co 20220329 0 0.351 0.351 0.3296 0.3299 994 0.3299 down down correct
ACLS.US Axcelis Technologies Inc 20220329 0 80.91 81.71 78.89 81.15 523500 81.15 up down incorrect
ACMR.US ACM Research Inc 20220329 0 22.04 23.12 21.92 23.02 661100 23.02 up up correct
ACNB.US ACNB Corporation 20220329 0 35.13 35.83 35 35.13 20000 35.13
ACOR.US Acorda Therapeutics Inc 20220329 0 1.68 1.74 1.66 1.67 35400 1.67 down down correct
ACQR.US Independence Holdings Corp 20220329 0 9.78 9.8 9.78 9.79 538800 9.79 up up correct
ACQRU.US Independence Holdings Corp 20220329 0 9.93 9.93 9.87 9.87 2700 9.87 down up incorrect
ACQRW.US Independence Holdings Corp 20220329 0 0.6143 0.6143 0.4264 0.4471 2900 0.4471 down down correct
ACRS.US Aclaris Therapeutics Inc 20220329 0 17.83 18.08 17.61 17.85 740700 17.85 up down incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20220329 0 0.3 0.32 0.27 0.28 5278400 0.28 down up incorrect
ACST.US Acasti Pharma Inc 20220329 0 1.19 1.22 1.18 1.21 106600 1.21 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220329 0 22.79 23.23 22.6 23.11 95700 23.11 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220329 0 9.91 9.92 9.905 9.91 15100 9.91
ACTDU.US ArcLight Clean Transition Corp. II 20220329 0 10.2 10.2 10.2 10.2 100 10.2
ACTDW.US ArcLight Clean Transition Corp. II 20220329 0 1.28 1.57 1.13 1.14 184473 1.14 down down correct
ACTG.US Acacia Research Corporation 20220329 0 3.94 4.1 3.92 4.07 388500 4.07 up up correct
ACVA.US ACV Auctions Inc 20220329 0 14.6 15.51 14.54 15.33 834800 15.33 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220329 0 3.22 3.405 3.12 3.36 26900 3.36 up up correct
ADAG.US Adagene Inc 20220329 0 4.02 4.433 3.82 3.99 77200 3.99 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220329 0 10.33 10.33 10 10 13877 10 down down correct
ADAP.US Adaptimmune Therapeutics plc 20220329 0 2.07 2.175 2.05 2.13 321800 2.13 up down incorrect
ADBE.US Adobe Inc 20220329 0 459.16 467.8 452.44 466.33 4323800 466.33 up up correct
ADC.US PA 20220329 0 19.33 19.56 19.145 19.56 26481 19.56 up down incorrect
ADER.US 26 Capital Acquisition Corp 20220329 0 9.87 9.87 9.87 9.87 100 9.87
ADERU.US 26 Capital Acquisition Corp 20220329 0 10.15 10.15 10.15 10.15 800 10.15
ADERW.US 26 Capital Acquisition Corp 20220329 0 0.52 0.5419 0.52 0.5419 1437 0.5419 up down incorrect
ADES.US Advanced Emissions Solutions Inc 20220329 0 6.1 6.22 6.01 6.2 109100 6.2 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220329 0 3.84 4.03 3.82 3.85 1523800 3.85 up up correct
ADI.US Analog Devices Inc 20220329 0 169.05 171.56 167.73 170.18 3127700 170.18 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20220329 0 1.9 2.05 1.9 1.96 76600 1.96 up up correct
ADMA.US ADMA Biologics Inc 20220329 0 1.75 1.85 1.75 1.83 4794200 1.83 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20220329 0 0.59 0.61 0.58 0.6 836800 0.6 up up correct
ADN.US Advent Technologies Holdings Inc 20220329 0 2.28 2.42 2.25 2.38 990000 2.38 up up correct
ADNWW.US Advent Technologies Holdings Inc 20220329 0 0.513 0.513 0.416 0.4445 88971 0.4445 down down correct
ADOC.US Edoc Acquisition Corp 20220329 0 10.16 10.16 10.16 10.16 100 10.16
ADOCW.US Edoc Acquisition Corp 20220329 0 0.1 0.1 0.1 0.1 1 0.1
ADP.US Automatic Data Processing Inc 20220329 0 222.86 225.44 222 224.95 1560800 224.95 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220329 0 13.07 14.41 13.07 14.27 948800 14.27 up up correct
ADSK.US Autodesk Inc 20220329 0 219.55 223.45 217.96 223 1799200 223 up up correct
ADTN.US ADTRAN Inc 20220329 0 19.22 19.44 18.95 19.1 496800 19.1 down down correct
ADTX.US Aditxt Inc 20220329 0 0.427 0.44 0.411 0.424 502000 0.424 down down correct
ADUS.US Addus HomeCare Corporation 20220329 0 84.43 89.3 84 88.4 191100 88.4 up up correct
ADV.US Advantage Solutions Inc 20220329 0 6.28 6.74 6.239 6.72 349000 6.72 up up correct
ADVM.US Adverum Biotechnologies Inc 20220329 0 1.36 1.44 1.36 1.39 1654000 1.39 up up correct
ADVWW.US Advantage Solutions Inc 20220329 0 0.9599 0.9599 0.8901 0.9596 615 0.9596 down up incorrect
ADXN.US Addex Therapeutics Ltd 20220329 0 4.85 4.91 4.565 4.785 8500 4.785 down down correct
ADXS.US Advaxis Inc 20220329 0 0.12 0.13 0.114 0.121 149200 0.121 up up correct
AEAC.US Authentic Equity Acquisition Corp 20220329 0 9.79 9.805 9.78 9.78 11400 9.78 down down correct
AEACU.US Authentic Equity Acquisition Corp 20220329 0 9.938 9.938 9.938 9.938 100 9.938
AEACW.US Authentic Equity Acquisition Corp 20220329 0 0.2999 0.3 0.2999 0.3 5800 0.3 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220329 0 10 10 10 10 250 10
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220329 0 10.09 10.09 10.08 10.08 400 10.08 down down correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220329 0 10.185 10.32 10.185 10.32 2400 10.32 up up correct
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220329 0 0.2449 0.245 0.2449 0.245 600 0.245 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20220329 0 1.48 1.5 1.32 1.48 223700 1.48
AEHR.US Aehr Test Systems 20220329 0 10.79 11.2 10.481 11.07 867746 11.07 up up correct
AEI.US Alset EHome International Inc 20220329 0 0.525 0.529 0.468 0.492 7914700 0.492 down down correct
AEIS.US Advanced Energy Industries Inc 20220329 0 90.3 92.21 90.06 91.64 270900 91.64 up up correct
AEL.US PB 20220329 0 26.02 26.3497 26.0051 26.28 14740 26.28 up up correct
AEMD.US Aethlon Medical Inc 20220329 0 1.44 1.5 1.41 1.47 55700 1.47 up down incorrect
AEP.US American Electric Power Company Inc 20220329 0 97.46 98.81 97.35 98.69 2943100 98.69 up up correct
AEPPZ.US American Electric Power Company Inc 20220329 0 55.03 56.5 55.03 56.5 164000 56.5 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220329 0 3.45 3.77 3.446 3.63 96400 3.63 up up correct
AERI.US Aerie Pharmaceuticals Inc 20220329 0 9.49 9.83 9.42 9.8 448600 9.8 up up correct
AESE.US Allied Esports Entertainment Inc 20220329 0 1.79 1.85 1.79 1.81 104100 1.81 up up correct
AEY.US ADDvantage Technologies Group Inc 20220329 0 1.34 1.44 1.34 1.39 29500 1.39 up down incorrect
AEYE.US AudioEye Inc 20220329 0 6.8 7.14 6.8 6.91 23800 6.91 up up correct
AEZS.US Aeterna Zentaris Inc 20220329 0 0.34 0.36 0.34 0.35 533600 0.35 up up correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220329 0 10.095 10.095 10.095 10.095 0 10.095
AFAQ.US AF Acquisition Corp 20220329 0 9.74 9.75 9.74 9.75 3700 9.75 up down incorrect
AFAQU.US AF Acquisition Corp 20220329 0 9.85 9.85 9.83 9.83 700 9.83 down up incorrect
AFAQW.US AF Acquisition Corp 20220329 0 0.2962 0.2963 0.2962 0.2963 200 0.2963 up down incorrect
AFBI.US Affinity Bancshares Inc 20220329 0 15.88 15.88 15.5801 15.6 1929 15.6 down down correct
AFCG.US AFC Gamma Inc 20220329 0 20.6 20.74 20.3 20.7 194200 20.15 up up correct
AFIB.US Acutus Medical Inc 20220329 0 1.89 1.969 1.89 1.9 226500 1.9 up up correct
AFIN.US American Finance Trust Inc 20220329 0 7.81 8 7.765 8 855106 8 up down incorrect
AFINO.US American Finance Trust Inc 20220329 0 25.2849 26.02 25.2849 25.9221 4664 25.9221 up up correct
AFINP.US American Finance Trust Inc 20220329 0 25.25 25.7 25.25 25.68 11252 25.68 up up correct
AFMD.US Affimed N.V 20220329 0 4.48 4.52 4.41 4.45 2150400 4.45 down down correct
AFRM.US Affirm Holdings Inc 20220329 0 44.36 48.969 44.1 48.15 14644800 48.15 up up correct
AFYA.US Afya Limited 20220329 0 15.73 15.87 15.05 15.12 173300 15.12 down down correct
AGBA.US AGBA Acquisition Limited 20220329 0 11.18 11.18 11.18 11.18 4100 11.18
AGBAR.US AGBA Acquisition Limited 20220329 0 0.21 0.2102 0.2032 0.2032 16198 0.2032 down down correct
AGBAU.US AGBA Acquisition Limited 20220329 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220329 0 0.1451 0.18 0.1451 0.17 2936 0.17 up up correct
AGEN.US Agenus Inc 20220329 0 2.73 2.83 2.71 2.79 4632600 2.79 up up correct
AGFS.US AgroFresh Solutions Inc 20220329 0 1.9 2.03 1.89 1.95 67100 1.95 up up correct
AGFY.US Agrify Corporation 20220329 0 4.87 4.99 4.45 4.98 898900 4.98 up up correct
AGGR.US Agile Growth Corp 20220329 0 9.735 9.77 9.73 9.753 317500 9.753 up up correct
AGGRU.US Agile Growth Corp 20220329 0 9.88 9.885 9.865 9.865 1300 9.865 down up incorrect
AGGRW.US Agile Growth Corp 20220329 0 0.3928 0.3928 0.39 0.3921 22738 0.3921 down down correct
AGIL.US AgileThought Inc 20220329 0 4.99 4.99 4.62 4.68 14300 4.68 down up incorrect
AGILW.US AgileThought Inc 20220329 0 0.4399 0.4563 0.4398 0.4563 12677 0.4563 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220329 0 28.92 30.5 28.92 30.48 379000 30.48 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220329 0 2.39 2.48 2.33 2.37 199500 2.37 down down correct
AGMH.US AGM Group Holdings Inc 20220329 0 2.14 2.19 1.93 1.95 787800 1.95 down down correct
AGNC.US AGNC Investment Corp 20220329 0 13.44 13.64 13.44 13.56 11082000 13.44 up up correct
AGNCM.US AGNC Investment Corp 20220329 0 24.87 24.98 24.7 24.81 21100 24.3834 down down correct
AGNCN.US AGNC Investment Corp 20220329 0 25 25.26 25 25.07 32391 24.632 up up correct
AGNCO.US AGNC Investment Corp 20220329 0 24.8 24.86 24.78 24.82 31400 24.4144 up up correct
AGNCP.US AGNC Investment Corp. 20220329 0 23.66 23.75 23.55 23.6 53800 23.2191 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220329 0 3.7 3.84 3.52 3.6 2160500 3.6 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220329 0 0.7 0.9044 0.5614 0.6122 56262 0.6122 down down correct
AGRX.US Agile Therapeutics Inc 20220329 0 0.267 0.274 0.258 0.26 1692900 0.26 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20220329 0 1.16 1.2 1.12 1.12 1666400 1.12 down up incorrect
AGYS.US Agilysys Inc 20220329 0 41.08 42.6 41.08 41.84 78200 41.84 up down incorrect
AHCO.US AdaptHealth Corp 20220329 0 16.52 17.43 16.52 17.2 986500 17.2 up down incorrect
AHPI.US Allied Healthcare Products Inc 20220329 0 3.42 3.42 3.15 3.35 128800 3.35 down up incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20220329 0 1.702 1.76 1.649 1.72 30000 1.72 up up correct
AIHS.US Senmiao Technology Limited 20220329 0 0.25 0.257 0.243 0.245 451000 0.245 down down correct
AIKI.US AIkido Pharma Inc 20220329 0 0.47 0.47 0.45 0.46 1152600 0.46 down down correct
AIMC.US Altra Industrial Motion Corp 20220329 0 39.42 40.78 39.42 40.45 387500 40.45 up up correct
AINV.US Apollo Investment Corporation 20220329 0 13.4 13.43 13.28 13.31 359900 13.31 down down correct
AIP.US Arteris Inc. Common Stock 20220329 0 13.35 14.2 12.87 13.89 89800 13.89 up up correct
AIRG.US Airgain Inc 20220329 0 7.82 7.85 7.74 7.75 87912 7.75 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220329 0 13.77 14.25 13.715 13.98 106700 13.98 up up correct
AIRT.US Air T Inc 20220329 0 23.04 23.2 22.66 22.66 2285 22.66 down up incorrect
AIRTP.US Air T Inc 20220329 0 23.335 23.335 23.335 23.335 200 23.335
AKAM.US Akamai Technologies Inc 20220329 0 120 120.44 118.12 120.42 1299300 120.42 up up correct
AKBA.US Akebia Therapeutics Inc 20220329 0 2.5 2.555 2.38 2.44 11315000 2.44 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220329 0 9.88 9.88 9.88 9.88 300 9.88
AKICU.US Sports Ventures Acquisition Corp 20220329 0 10.19 10.19 10.19 10.19 1 10.19
AKICW.US Sports Ventures Acquisition Corp 20220329 0 1.05 1.09 1.05 1.09 1696 1.09 up up correct
AKRO.US Akero Therapeutics Inc 20220329 0 14.91 15.8 14.83 15.25 148400 15.25 up up correct
AKTS.US Akoustis Technologies Inc 20220329 0 6.48 6.899 6.48 6.86 500100 6.86 up up correct
AKTX.US Akari Therapeutics Plc 20220329 0 1.27 1.27 1.19 1.195 94200 1.195 down down correct
AKU.US Akumin Inc 20220329 0 1.05 1.1 1 1.1 189700 1.1 up up correct
AKUS.US Akouos Inc 20220329 0 4.66 4.88 4.66 4.82 92954 4.82 up up correct
AKYA.US Akoya Biosciences Inc 20220329 0 10.95 11.75 10.95 11.35 36700 11.35 up up correct
ALAC.US Alberton Acquisition Corporation 20220329 0 11.98 12.01 11.98 11.99 5000 11.99 up down incorrect
ALACR.US Alberton Acquisition Corporation RT 20220329 0 0.318 0.318 0.29 0.3 7704 0.3 down down correct
ALACU.US Alberton Acquisition Corporation 20220329 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220329 0 0.2794 0.2794 0.2201 0.2383 41062 0.2383 down down correct
ALBO.US Albireo Pharma Inc 20220329 0 31.16 32.92 31.16 31.8 222200 31.8 up up correct
ALCO.US Alico Inc 20220329 0 35.72 36.48 35.64 36.38 44200 36.38 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220329 0 5.23 5.31 4.825 5.02 1380600 5.02 down down correct
ALEC.US Alector Inc 20220329 0 14.55 15.14 14.55 15.07 498900 15.07 up up correct
ALF.US Alfi Inc 20220329 0 1.82 1.89 1.75 1.81 185100 1.81 down down correct
ALFIW.US Alfi Inc 20220329 0 0.501 0.501 0.501 0.501 5 0.501
ALGM.US Allegro MicroSystems Inc 20220329 0 29.41 30.17 29.3 30.05 462100 30.05 up up correct
ALGN.US Align Technology Inc 20220329 0 442.57 458.25 441.42 452.94 821900 452.94 up down incorrect
ALGS.US Aligos Therapeutics Inc 20220329 0 2.16 2.24 2.11 2.135 171600 2.135 down down correct
ALGT.US Allegiant Travel Company 20220329 0 162.1 165.72 160.94 161.32 334600 161.32 down down correct
ALHC.US Alignment Healthcare Inc 20220329 0 10.95 11.29 10.73 11.19 257800 11.19 up down incorrect
ALIM.US Alimera Sciences Inc 20220329 0 5.96 5.99 5.54 5.54 18500 5.54 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220329 0 2.55 2.62 2.52 2.59 25800 2.59 up up correct
ALKS.US Alkermes plc 20220329 0 27.77 28.32 27.46 27.99 1832800 27.99 up up correct
ALKT.US Alkami Technology Inc 20220329 0 14.25 15.07 14.12 14.92 272100 14.92 up down incorrect
ALLK.US Allakos Inc 20220329 0 5.76 6 5.75 5.88 779300 5.88 up up correct
ALLO.US Allogene Therapeutics Inc 20220329 0 9.7 10.06 9.59 10.04 1356100 10.04 up up correct
ALLT.US Allot Ltd 20220329 0 8.24 8.46 8.21 8.43 157400 8.43 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220329 0 0.236 0.253 0.228 0.245 2408900 0.245 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20220329 0 163.63 166.74 163.57 166.74 744300 166.74 up down incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220329 0 10.071 10.071 10.071 10.071 800 10.071
ALOT.US AstroNova Inc 20220329 0 15.5 15.9 15.14 15.14 9200 15.14 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220329 0 9.7 9.7 9.68 9.7 102700 9.7
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220329 0 9.77 9.77 9.77 9.77 100 9.77
ALPN.US Alpine Immune Sciences Inc 20220329 0 9 9.58 8.95 9.35 91300 9.35 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220329 0 1.18 1.209 1.16 1.17 691200 1.17 down up incorrect
ALRM.US Alarm.com Holdings Inc 20220329 0 67 68.31 67 67.99 360400 67.99 up up correct
ALRN.US Aileron Therapeutics Inc 20220329 0 0.55 0.55 0.491 0.51 408200 0.51 down down correct
ALRS.US Alerus Financial Corporation 20220329 0 28.47 28.7708 28.33 28.71 20163 28.71 up up correct
ALT.US Altimmune Inc 20220329 0 6.29 6.49 6.26 6.33 569400 6.33 up down incorrect
ALTO.US Alto Ingredients Inc 20220329 0 6.68 7.05 6.49 6.97 3212100 6.97 up up correct
ALTR.US Altair Engineering Inc 20220329 0 64.86 66.97 64.45 66.57 133300 66.57 up up correct
ALTU.US Altitude Acquisition Corp 20220329 0 9.95 9.96 9.945 9.96 12100 9.96 up up correct
ALTUU.US Altitude Acquisition Corp 20220329 0 10.03 10.03 10.03 10.03 0 10.03
ALTUW.US Altitude Acquisition Corp 20220329 0 0.1601 0.17 0.16 0.1699 13600 0.1699 up up correct
ALVR.US AlloVir Inc 20220329 0 8.12 8.55 7.84 7.88 498300 7.88 down up incorrect
ALXO.US ALX Oncology Holdings Inc 20220329 0 18 18.895 18 18.62 283900 18.62 up up correct
ALYA.US Alithya Group Inc 20220329 0 2.62 2.63 2.58 2.59 6000 2.59 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220329 0 1.18 1.34 1.18 1.27 2146600 1.27 up up correct
AMAL.US Amalgamated Financial Corp 20220329 0 17.92 18.21 17.92 18.12 94200 18.12 up up correct
AMAO.US American Acquisition Opportunity Inc 20220329 0 10.4 10.4 10.25 10.36 35100 10.36 down down correct
AMAOU.US American Acquisition Opportunity Inc 20220329 0 10.16 10.16 10.16 10.16 0 10.16
AMAOW.US American Acquisition Opportunity Inc 20220329 0 0.1899 0.19 0.1799 0.1799 5555 0.1799 down down correct
AMAT.US Applied Materials Inc 20220329 0 140.08 142.01 138.91 141.44 6162600 141.44 up up correct
AMBA.US Ambarella Inc 20220329 0 99.98 109.17 99.79 108.26 1083100 108.26 up up correct
AMCX.US AMC Networks Inc 20220329 0 42.07 43.74 41.44 43.19 477300 43.19 up up correct
AMD.US Advanced Micro Devices Inc 20220329 0 122.28 123.71 119.59 123.23 94143031 123.23 up up correct
AMED.US Amedisys Inc 20220329 0 175.16 179.91 174.56 178.09 910938 178.09 up up correct
AMEH.US Apollo Medical Holdings Inc 20220329 0 48.81 50.81 48.81 50.36 267600 50.36 up up correct
AMGN.US Amgen Inc 20220329 0 241.66 242.61 238.61 241.54 2230600 241.54 down down correct
AMKR.US Amkor Technology Inc 20220329 0 23.93 24.19 23.54 23.95 781400 23.95 up up correct
AMNB.US American National Bankshares Inc 20220329 0 38.12 38.85 38.12 38.47 27000 38.47 up up correct
AMOT.US Allied Motion Technologies Inc 20220329 0 30.07 30.77 30.07 30.49 30500 30.49 up down incorrect
AMPG.US AmpliTech Group Inc 20220329 0 3.07 3.23 3.07 3.15 36800 3.15 up up correct
AMPGW.US AmpliTech Group Inc 20220329 0 1.03 1.03 0.9712 0.9712 275 0.9712 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20220329 0 36.37 36.86 35.37 35.83 431900 35.83 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220329 0 18.05 19.47 18.05 19.35 861600 19.35 up up correct
AMRK.US A 20220329 0 77.85 83.34 77.71 83.09 178200 83.09 up up correct
AMRN.US Amarin Corporation plc 20220329 0 3.27 3.41 3.27 3.38 2213300 3.38 up up correct
AMRS.US Amyris Inc 20220329 0 4.28 4.68 4.25 4.64 4490800 4.64 up up correct
AMSC.US American Superconductor Corporation 20220329 0 8.09 8.37 8.03 8.17 275400 8.17 up up correct
AMSF.US AMERISAFE Inc 20220329 0 49.91 50.62 49.39 49.93 117400 49.93 up up correct
AMST.US Amesite Inc 20220329 0 0.61 0.619 0.591 0.591 24900 0.591 down down correct
AMSWA.US American Software Inc 20220329 0 20.88 21.64 20.88 21.56 66100 21.56 up down incorrect
AMTB.US Amerant Bancorp Inc 20220329 0 32.2 32.63 31.98 32.06 84000 32.06 down up incorrect
AMTI.US Applied Molecular Transport Inc 20220329 0 7.26 7.63 7.26 7.5 193700 7.5 up up correct
AMTX.US Aemetis Inc 20220329 0 11.61 12.15 11.35 11.75 837500 11.75 up up correct
AMWD.US American Woodmark Corporation 20220329 0 52.2 53.86 52.2 53.26 89600 53.26 up up correct
AMYT.US Amryt Pharma plc 20220329 0 8.07 8.223 7.83 8 151900 8 down down correct
AMZN.US Amazon.com Inc 20220329 0 3407.6799 3416.6299 3357.3701 3386.3 3307700 3386.3 down down correct
ANAB.US AnaptysBio Inc 20220329 0 24.98 25.73 24.835 25.38 144100 25.38 up up correct
ANAT.US American National Group Inc 20220329 0 189.08 189.18 188.86 189.18 101300 189.18 up up correct
ANDE.US The Andersons Inc 20220329 0 51.73 52.21 50.15 51.14 657800 50.9604 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220329 0 6.48 6.77 6.03 6.21 9000 6.21 down up incorrect
ANGI.US Angi Inc 20220329 0 6.03 6.24 5.95 6.09 1218500 6.09 up down incorrect
ANGN.US Angion Biomedica Corp 20220329 0 2.2 2.29 2.05 2.25 65788 2.25 up up correct
ANGO.US AngioDynamics Inc 20220329 0 21.66 22.31 21.64 21.72 274700 21.72 up up correct
ANIK.US Anika Therapeutics Inc 20220329 0 25.97 26.67 25.93 26.09 102800 26.09 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20220329 0 28.1 29.14 28.1 28.87 249660 28.87 up up correct
ANIX.US Anixa Biosciences Inc 20220329 0 2.77 2.83 2.75 2.79 30700 2.79 up up correct
ANNX.US Annexon Inc 20220329 0 3.05 3.09 2.915 2.96 493200 2.96 down down correct
ANPC.US AnPac Bio 20220329 0 0.386 0.488 0.382 0.44 3244500 0.44 up down incorrect
ANSS.US ANSYS Inc 20220329 0 323.23 328.94 323.12 327.65 411500 327.65 up up correct
ANTE.US AirNet Technology Inc 20220329 0 2.01 2.09 1.85 1.88 62100 1.88 down down correct
ANY.US Sphere 3D Corp 20220329 0 2.45 2.5 2.24 2.32 8895500 2.32 down down correct
ANZU.US Anzu Special Acquisition Corp I 20220329 0 9.77 9.77 9.73 9.77 137100 9.77
ANZUU.US Anzu Special Acquisition Corp I 20220329 0 9.894 9.894 9.889 9.889 400 9.889 down down correct
ANZUW.US Anzu Special Acquisition Corp I 20220329 0 0.2501 0.28 0.2382 0.25 37619 0.25 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20220329 0 65.55 66.61 63.37 65.3 546800 65.3 down down correct
AOUT.US American Outdoor Brands Inc 20220329 0 14.03 14.45 14.03 14.12 110900 14.12 up up correct
APA.US APA Corporation 20220329 0 38.88 40.97 38.52 40.96 7534484 40.96 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20220329 0 10.08 10.08 10.05 10.05 500 10.05 down up incorrect
APACW.US StoneBridge Acquisition Corporation Warrant 20220329 0 0.32 0.32 0.2251 0.25 107893 0.25 down down correct
APDN.US Applied DNA Sciences Inc 20220329 0 2.21 2.22 2.1 2.17 52600 2.17 down down correct
APEI.US American Public Education Inc 20220329 0 22.93 23.09 21.71 22.05 123500 22.05 down down correct
APEN.US Apollo Endosurgery Inc 20220329 0 6.67 6.73 6.32 6.35 85000 6.35 down down correct
API.US Agora Inc 20220329 0 10.84 11.56 10.84 11.05 1492700 11.05 up up correct
APLS.US Apellis Pharmaceuticals Inc 20220329 0 48.71 49.525 46.48 48.71 1462500 48.71
APLT.US Applied Therapeutics Inc 20220329 0 2.13 2.34 2.09 2.27 289600 2.27 up up correct
APM.US Aptorum Group Limited 20220329 0 1.63 1.63 1.5 1.63 71200 1.63
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220329 0 9.63 9.63 9.63 9.63 0 9.63
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220329 0 9.73 9.9 9.73 9.9 300 9.9 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220329 0 0.4875 0.4875 0.4 0.4403 30364 0.4403 down down correct
APOG.US Apogee Enterprises Inc 20220329 0 48.56 50.14 48.42 49.91 224300 49.91 up up correct
APP.US AppLovin Corporation 20220329 0 54.83 56.7 54.4 55.98 1475300 55.98 up down incorrect
APPF.US AppFolio Inc 20220329 0 114.56 117.06 114.42 114.68 156200 114.68 up up correct
APPH.US AppHarvest Inc 20220329 0 5.93 6.14 5.53 6.02 1666200 6.02 up up correct
APPHW.US AppHarvest Inc 20220329 0 1.02 1.18 1.02 1.18 55533 1.18 up up correct
APPN.US Appian Corporation 20220329 0 63.43 66.91 62.69 66.56 407900 66.56 up up correct
APPS.US Digital Turbine Inc 20220329 0 44.16 47.47 43.73 46.97 2746100 46.97 up up correct
APRE.US Aprea Therapeutics Inc 20220329 0 1.71 1.794 1.69 1.75 209500 1.75 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220329 0 9.83 9.83 9.83 9.83 200 9.83
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20220329 0 0.395 0.42 0.395 0.41 603 0.41 up up correct
APTO.US Aptose Biosciences Inc 20220329 0 1.21 1.3 1.18 1.22 666400 1.22 up up correct
APTX.US Aptinyx Inc 20220329 0 2.53 2.87 2.53 2.61 308100 2.61 up up correct
APVO.US Aptevo Therapeutics Inc 20220329 0 6.45 6.45 5.9 6.07 221200 6.07 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220329 0 1.88 1.89 1.82 1.89 4700 1.89 up up correct
APYX.US Apyx Medical Corporation 20220329 0 6.36 7.07 6.35 7.01 181600 7.01 up up correct
AQB.US AquaBounty Technologies Inc 20220329 0 1.97 2.02 1.94 1.96 932300 1.96 down down correct
AQMS.US Aqua Metals Inc 20220329 0 1.4 1.59 1.38 1.56 1770400 1.56 up up correct
AQST.US Aquestive Therapeutics Inc 20220329 0 2.63 2.78 2.63 2.7 153294 2.7 up up correct
ARAV.US Aravive Inc 20220329 0 1.87 1.93 1.848 1.88 37700 1.88 up up correct
ARAY.US Accuray Incorporated 20220329 0 3.37 3.47 3.31 3.37 413700 3.37
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220329 0 5.98 6.45 5.98 6.29 26300 6.29 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220329 0 0.895 0.99 0.89 0.99 5326 0.99 up up correct
ARBG.US Aequi Acquisition Corp 20220329 0 9.823 9.823 9.823 9.823 200 9.823
ARBGU.US Aequi Acquisition Corp 20220329 0 9.87 9.87 9.87 9.87 0 9.87
ARBK.US Argo Blockchain plc American Depositary Shares 20220329 0 10.22 10.41 9.9 10.41 100500 10.41 up down incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220329 0 23.5 23.6 23.1 23.1 25800 23.1 down down correct
ARCB.US ArcBest Corporation 20220329 0 88.95 89.84 87.38 89.76 441400 89.76 up up correct
ARCC.US Ares Capital Corporation 20220329 0 20.81 21.03 20.81 20.99 2494000 20.99 up down incorrect
ARCE.US Arco Platform Limited 20220329 0 20.51 21.05 20.51 20.81 81900 20.81 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220329 0 10.05 10.05 10.05 10.05 293 10.05
ARCT.US Arcturus Therapeutics Holdings Inc 20220329 0 27.54 29.4 27.4 29.05 566000 29.05 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220329 0 1.7 1.82 1.65 1.78 104600 1.78 up up correct
ARDX.US Ardelyx Inc 20220329 0 1.08 1.08 1.03 1.07 2277900 1.07 down up incorrect
AREC.US American Resources Corporation 20220329 0 2.33 2.36 2.151 2.2 944400 2.2 down down correct
ARGO.US PA 20220329 0 25.94 26.295 25.94 26.295 26722 26.295 up up correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220329 0 9.965 9.98 9.965 9.98 15000 9.98 up up correct
ARGUU.US Argus Capital Corp. Unit 20220329 0 10.17 10.17 10.14 10.17 5700 10.17
ARGUW.US Argus Capital Corp. Warrant 20220329 0 0.4323 0.4323 0.4323 0.4323 2708 0.4323
ARGX.US argenx SE 20220329 0 307.33 309.27 305.01 307.27 235300 307.27 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20220329 0 7.6 7.84 7.17 7.2 923400 7.2 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20220329 0 9.99 10.24 9.99 10.24 4100 10.24 up up correct
ARKO.US Arko Corp 20220329 0 9.3 9.78 9.3 9.67 621800 9.67 up up correct
ARKOW.US Arko Corp 20220329 0 2.05 2.1 2.05 2.05 4277 2.05
ARKR.US Ark Restaurants Corp 20220329 0 18.09 18.81 17.99 18.48 8200 18.48 up up correct
ARLP.US Alliance Resource Partners L.P 20220329 0 15.1 15.42 14.61 15.35 636100 15.35 up up correct
AROW.US Arrow Financial Corporation 20220329 0 33.2 33.47 32.71 33.12 15500 33.12 down down correct
ARQQ.US Arqit Quantum Inc 20220329 0 16.25 16.58 15.35 15.99 197300 15.99 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220329 0 4.86 5.23 4.45 4.64 28686 4.64 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220329 0 17.49 18.67 17.49 18.45 465500 18.45 up up correct
ARRW.US Arrowroot Acquisition Corp 20220329 0 9.73 9.75 9.73 9.75 37100 9.75 up down incorrect
ARRWU.US Arrowroot Acquisition Corp 20220329 0 9.835 9.835 9.835 9.835 800 9.835
ARRWW.US Arrowroot Acquisition Corp 20220329 0 0.2 0.2002 0.1989 0.2002 12919 0.2002 up down incorrect
ARRY.US Array Technologies Inc 20220329 0 12.3 12.56 11.78 12.28 4199900 12.28 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220329 0 9.88 9.895 9.88 9.88 42300 9.88
ARTAU.US Artisan Acquisition Corp 20220329 0 9.8 9.94 9.8 9.93 2600 9.93 up down incorrect
ARTAW.US Artisan Acquisition Corp. Warrants 20220329 0 0.2109 0.2243 0.2004 0.2243 19529 0.2243 up up correct
ARTEU.US Artemis Strategic Investment Corp 20220329 0 10.07 10.1 10.07 10.09 6800 10.09 up up correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220329 0 0.42 0.4516 0.3505 0.3507 297151 0.3507 down down correct
ARTL.US Artelo Biosciences Inc 20220329 0 0.45 0.475 0.447 0.458 351400 0.458 up up correct
ARTLW.US Artelo Biosciences Inc 20220329 0 0.1283 0.1283 0.1283 0.1283 20 0.1283
ARTNA.US Artesian Resources Corporation 20220329 0 47.88 48.5 47.62 48.19 12800 48.19 up up correct
ARTW.US Art's 20220329 0 5.7 6.05 5.35 5.86 127100 5.86 up up correct
ARVL.US Arrival 20220329 0 3.73 4.06 3.72 4.03 5193200 4.03 up up correct
ARVN.US Arvinas Inc 20220329 0 64.99 68.09 64.99 67.58 237800 67.58 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220329 0 45.67 46.96 45.49 46.72 650300 46.72 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220329 0 9.78 9.78 9.78 9.78 100 9.78
ARYE.US ARYA Sciences Acquisition Corp V 20220329 0 9.71 9.71 9.71 9.71 6700 9.71
ASAX.US Astrea Acquisition Corp 20220329 0 9.78 9.78 9.77 9.77 1100 9.77 down down correct
ASAXU.US Astrea Acquisition Corp 20220329 0 9.76 9.76 9.76 9.76 0 9.76
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220329 0 21.89 21.89 21.89 21.89 0 21.89
ASLE.US AerSale Corporation 20220329 0 15.92 16.17 15.75 15.92 46900 15.92
ASLN.US ASLAN Pharmaceuticals Limited 20220329 0 0.92 0.92 0.85 0.9 128800 0.9 down down correct
ASMB.US Assembly Biosciences Inc 20220329 0 2.21 2.35 2.16 2.3 876826 2.3 up up correct
ASML.US ASML Holding N.V 20220329 0 710 714.62 697.67 709.14 1076200 709.14 down down correct
ASO.US Academy Sports and Outdoors Inc 20220329 0 38.72 40.02 37.54 39.53 8728912 39.53 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220329 0 9.88 9.89 9.88 9.89 2400 9.89 up up correct
ASPAU.US Abri SPAC I Inc Unit 20220329 0 10.14 10.14 10.14 10.14 100 10.14
ASPAW.US ABRI SPAC I INC. Warrant 20220329 0 0.3299 0.3353 0.3 0.3325 46097 0.3325 up up correct
ASPC.US Alpha Capital Acquisition Company 20220329 0 9.9 9.935 9.9 9.93 36800 9.93 up up correct
ASPCU.US Alpha Capital Acquisition Company 20220329 0 10.138 10.138 10.138 10.138 0 10.138
ASPS.US Altisource Portfolio Solutions S.A 20220329 0 12.25 12.59 11.85 12.14 28400 12.14 down down correct
ASPU.US Aspen Group Inc 20220329 0 1.7 1.8 1.61 1.77 41200 1.77 up up correct
ASRT.US Assertio Holdings Inc 20220329 0 2.79 2.81 2.63 2.67 938900 2.67 down down correct
ASRV.US AmeriServ Financial Inc 20220329 0 4.07 4.15 4.07 4.08 3600 4.08 up up correct
ASTC.US Astrotech Corporation 20220329 0 0.7 0.72 0.66 0.71 287600 0.71 up up correct
ASTE.US Astec Industries Inc 20220329 0 43.84 44.68 43.78 44.34 126400 44.34 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220329 0 11.44 11.458 10.71 11.18 1427900 11.18 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220329 0 3.36 3.36 3.08 3.28 71625 3.28 down down correct
ASTR.US Astra Space Inc 20220329 0 4.02 4.25 4.02 4.19 3983700 4.19 up up correct
ASTS.US AST SpaceMobile Inc 20220329 0 10.9 11.35 10.8 10.96 870600 10.96 up up correct
ASTSW.US AST SpaceMobile Inc 20220329 0 3.5 3.8 3.5 3.55 64050 3.55 up up correct
ASUR.US Asure Software Inc 20220329 0 5.98 6.25 5.98 6.15 43976 6.15 up up correct
ASYS.US Amtech Systems Inc 20220329 0 10.72 10.83 9.68 10.52 75500 10.52 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220329 0 5.02 5.44 5.01 5.42 1095200 5.42 up down incorrect
ATAX.US America First Multifamily Investors L.P 20220329 0 6.32 6.4 6.25 6.34 161100 6.23 up up correct
ATCOL.US Atlas Corp 20220329 0 26.05 26.075 26.003 26.075 700 26.075 up up correct
ATCX.US Atlas Technical Consultants Inc 20220329 0 12.67 12.89 12.49 12.58 62800 12.58 down down correct
ATEC.US Alphatec Holdings Inc 20220329 0 10.73 11.53 10.65 11.1 657400 11.1 up up correct
ATER.US Aterian Inc 20220329 0 2.58 2.77 2.42 2.74 5434700 2.74 up up correct
ATEX.US Anterix Inc 20220329 0 57.6 59.28 57.225 58.69 69500 58.69 up up correct
ATHA.US Athira Pharma Inc 20220329 0 13.06 13.53 13.055 13.51 472200 13.51 up up correct
ATHE.US Alterity Therapeutics Limited 20220329 0 0.78 0.84 0.77 0.81 152700 0.81 up up correct
ATHX.US Athersys Inc 20220329 0 0.64 0.65 0.62 0.63 1752300 0.63 down down correct
ATIF.US ATIF Holdings Limited 20220329 0 3.75 3.75 3.661 3.7 4600 3.7 down down correct
ATLC.US Atlanticus Holdings Corporation 20220329 0 54.69 56.66 53.73 56.23 74000 56.23 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220329 0 25 25.188 24.952 25.035 8800 25.035 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220329 0 24.9 25 24.88 25 15200 25 up up correct
ATLO.US Ames National Corporation 20220329 0 24.95 24.98 24.71 24.79 14800 24.79 down down correct
ATMH.US All Things Mobile Analytic Inc 20220329 0 0.072 0.072 0.072 0.072 100 0.072
ATNF.US 180 Life Sciences Corp 20220329 0 2.71 2.71 2.59 2.67 207500 2.67 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220329 0 0.6097 0.6097 0.6097 0.6097 129 0.6097
ATNI.US ATN International Inc 20220329 0 39.44 39.58 38.91 39.35 33700 39.35 down down correct
ATNX.US Athenex Inc 20220329 0 0.86 0.91 0.86 0.892 555000 0.892 up down incorrect
ATOM.US Atomera Incorporated 20220329 0 13.86 14.36 13.57 14.25 201100 14.25 up up correct
ATOS.US Atossa Therapeutics Inc 20220329 0 1.38 1.42 1.35 1.37 1502200 1.37 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20220329 0 9.53 9.84 9.46 9.72 1767700 9.72 up up correct
ATRC.US AtriCure Inc 20220329 0 63.68 65.51 63.68 64.6 184900 64.6 up down incorrect
ATRI.US Atrion Corporation 20220329 0 731.91 737.04 723.2 727 3600 727 down up incorrect
ATRO.US Astronics Corporation 20220329 0 13.52 13.76 13.32 13.4 100000 13.4 down down correct
ATRS.US Antares Pharma Inc 20220329 0 4.15 4.19 4.06 4.09 1478600 4.09 down up incorrect
ATSG.US Air Transport Services Group Inc 20220329 0 34.11 34.54 33.73 34.13 544400 34.13 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220329 0 9.94 9.94 9.92 9.93 12500 9.93 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20220329 0 10.04 10.04 10.04 10.04 100 10.04
ATVC.US Tribe Capital Growth Corp I 20220329 0 9.79 9.79 9.79 9.79 800 9.79
ATVCU.US Tribe Capital Growth Corp I 20220329 0 9.94 9.94 9.94 9.94 200 9.94
ATVCW.US Tribe Capital Growth Corp I 20220329 0 0.5431 0.5432 0.48 0.5075 1606 0.5075 down down correct
ATVI.US Activision Blizzard Inc 20220329 0 80.15 80.75 80.15 80.75 5527000 80.75 up up correct
ATXI.US Avenue Therapeutics Inc 20220329 0 0.492 0.53 0.492 0.507 255400 0.507 up up correct
ATXS.US Astria Therapeutics Inc 20220329 0 6.95 7.2 6.934 6.99 14100 6.99 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220329 0 2.98 3.1 2.9 3.05 102700 3.05 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220329 0 38.61 39.03 38.25 38.8 177700 38.8 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220329 0 26.05 26.29 25.895 25.98 13200 25.98 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20220329 0 34.47 35.64 34.11 34.11 9900 34.11 down down correct
AUDC.US AudioCodes Ltd 20220329 0 26.26 26.52 26.15 26.36 101500 26.36 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20220329 0 2.74 2.97 2.74 2.8 5200 2.8 up up correct
AUID.US Ipsidy Inc. Common Stock 20220329 0 4.17 4.25 3.99 4.01 103200 4.01 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20220329 0 12.47 12.77 12.29 12.69 1143100 12.69 up up correct
AUR.US Aurora Innovation Inc 20220329 0 5.44 6.14 5.41 5.93 4909800 5.93 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20220329 0 23.82 24.08 21.21 22 28900 22 down up incorrect
AURC.US Aurora Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 4800 9.85
AURCU.US Aurora Acquisition Corp 20220329 0 9.89 9.89 9.89 9.89 0 9.89
AURCW.US Aurora Acquisition Corp 20220329 0 0.3999 0.4 0.3998 0.3998 102151 0.3998 down up incorrect
AUROW.US Aurora Innovation Inc 20220329 0 1.41 1.57 1.4 1.4902 32301 1.4902 up up correct
AUTL.US Autolus Therapeutics plc 20220329 0 4.17 4.26 4.17 4.21 341400 4.21 up up correct
AUTO.US AutoWeb Inc 20220329 0 2.35 2.5 2.3 2.42 65200 2.42 up up correct
AUUD.US Auddia Inc 20220329 0 1.87 2.36 1.82 2.28 2246400 2.28 up up correct
AUUDW.US Auddia Inc 20220329 0 0.6 0.6899 0.54 0.54 14023 0.54 down up incorrect
AUVI.US Applied UV Inc 20220329 0 1.63 1.69 1.57 1.63 79100 1.63
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220329 0 25 25 24.95 24.964 4200 24.7456 down down correct
AVACU.US Avalon Acquisition Inc Unit 20220329 0 10.11 10.11 10.11 10.11 0 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220329 0 4.31 4.59 3.81 3.95 4834700 3.95 down down correct
AVAV.US AeroVironment Inc 20220329 0 94.7 94.8 90.64 92.89 536700 92.89 down up incorrect
AVCO.US Avalon GloboCare Corp 20220329 0 0.72 0.73 0.71 0.72 98100 0.72
AVCT.US American Virtual Cloud Technologies Inc 20220329 0 1 1.05 0.96 1.04 2245100 1.04 up up correct
AVCTW.US AVCTW 20220329 0 0.1496 0.1573 0.1305 0.1552 55279 0.1552 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220329 0 6.84 7.05 6.8 6.99 239200 6.99 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220329 0 8.095 8.85 8.08 8.74 1470100 8.74 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220329 0 5.65 6.15 5.52 6.01 397800 6.01 up up correct
AVGO.US Broadcom Inc 20220329 0 640 645.31 630 641.47 2300100 641.47 up up correct
AVGOP.US Broadcom Inc 20220329 0 1969.9 1995.72 1969.9 1995.72 4900 1995.72 up down incorrect
AVGR.US Avinger Inc 20220329 0 3.27 3.52 3.27 3.5 115200 3.5 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220329 0 10.14 10.14 10.1 10.12 41900 10.12 down down correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220329 0 0.2199 0.2199 0.1841 0.2 5862 0.2 down up incorrect
AVID.US Avid Technology Inc 20220329 0 36 36.78 35.5 36.09 336700 36.09 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220329 0 7.06 7.425 7.06 7.3 744790 7.3 up up correct
AVNW.US Aviat Networks Inc 20220329 0 30.15 31.45 30.15 30.92 121200 30.92 up up correct
AVO.US Mission Produce Inc 20220329 0 12.76 12.98 12.62 12.84 120260 12.84 up up correct
AVPT.US Avepoint Inc 20220329 0 5.52 5.565 5.35 5.54 3031700 5.54 up up correct
AVPTW.US AVPTW 20220329 0 0.95 0.96 0.9 0.9199 63616 0.9199 down down correct
AVRO.US AVROBIO Inc 20220329 0 1.43 1.53 1.43 1.5 334700 1.5 up up correct
AVT.US Avnet Inc 20220329 0 42.25 42.89 42.12 42.47 412700 42.47 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220329 0 15.19 17.94 15.09 16.97 39300 16.97 up up correct
AVTX.US Avalo Therapeutics Inc 20220329 0 0.643 0.685 0.643 0.66 402700 0.66 up up correct
AVXL.US Anavex Life Sciences Corp 20220329 0 12.78 13.1 12.73 12.93 1030400 12.93 up up correct
AWH.US Aspira Women's Health Inc 20220329 0 1.08 1.14 1.04 1.1 493400 1.1 up up correct
AWRE.US Aware Inc 20220329 0 3.07 3.07 3 3.02 19000 3.02 down down correct
AXAS.US Abraxas Petroleum Corporation 20220329 0 2.33 2.4 2.02 2.27 65100 2.27 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20220329 0 1.5 1.59 1.46 1.48 614300 1.48 down down correct
AXGN.US AxoGen Inc 20220329 0 8.02 8.36 8.02 8.17 156200 8.17 up up correct
AXH.US UN 20220329 0 10.14 10.14 10.14 10.14 200 10.14
AXLA.US Axcella Health Inc 20220329 0 2.74 2.89 2.71 2.8 90400 2.8 up up correct
AXNX.US Axonics Inc 20220329 0 60 63.33 59.77 62.76 611700 62.76 up up correct
AXON.US Axon Enterprise Inc 20220329 0 136.21 140.33 136.21 138.99 466900 138.99 up up correct
AXSM.US Axsome Therapeutics Inc 20220329 0 36.06 40.91 35.75 39.31 1769700 39.31 up up correct
AXTI.US AXT Inc 20220329 0 7.39 7.51 7.32 7.46 197900 7.46 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220329 0 34.57 35.06 34.34 34.64 375900 34.64 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20220329 0 3.95 4.08 3.73 3.95 47900 3.95
AYRO.US Ayro Inc 20220329 0 1.33 1.39 1.31 1.36 586689 1.36 up up correct
AYTU.US Aytu Biopharma Inc 20220329 0 1.11 1.16 1.11 1.11 185000 1.11
AZN.US AstraZeneca PLC 20220329 0 66.05 66.6 65.49 65.95 4773100 65.95 down up incorrect
AZPN.US Aspen Technology Inc 20220329 0 160.42 163.87 159.07 163.23 508300 163.23 up up correct
AZYO.US Aziyo Biologics Inc 20220329 0 5.467 5.73 5.1 5.4 11100 5.4 down up incorrect
BAC.US PQ 20220329 0 20.57 20.81 20.5 20.78 388339 20.78 up up correct
BAND.US Bandwidth Inc 20220329 0 31.85 34.629 31.85 34.32 790500 34.32 up up correct
BANF.US BancFirst Corporation 20220329 0 83.88 84.83 83.4 84.69 117600 84.33 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220329 0 27.6 28.1 27.05 28.1 800 28.1 up up correct
BANR.US Banner Corporation 20220329 0 60.99 61.71 60.39 61.58 264000 61.58 up up correct
BANX.US StoneCastle Financial Corp 20220329 0 21.71 22 21.5 21.75 9500 21.75 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220329 0 0.556 0.83 0.556 0.638 2170600 0.638 up up correct
BASE.US Couchbase Inc. Common Stock 20220329 0 16.81 17.56 16.81 17.24 238000 17.24 up up correct
BATRA.US The Liberty Braves Group 20220329 0 29.08 29.26 28.89 29.1 47300 29.1 up up correct
BATRK.US The Liberty Braves Group 20220329 0 27.77 28.135 27.54 28.07 108200 28.07 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20220329 0 25.7 28.78 25.26 27.23 11685700 27.23 up up correct
BBCP.US Concrete Pumping Holdings Inc 20220329 0 7.08 7.13 6.98 7.01 25300 7.01 down down correct
BBGI.US Beasley Broadcast Group Inc 20220329 0 1.8 1.81 1.78 1.78 14900 1.78 down up incorrect
BBI.US Brickell Biotech Inc 20220329 0 0.26 0.27 0.26 0.27 1687200 0.27 up up correct
BBIG.US Vinco Ventures Inc 20220329 0 3 3.4 2.93 3.38 45832900 3.38 up up correct
BBIO.US BridgeBio Pharma Inc 20220329 0 10.64 11.09 10.55 10.86 1821200 10.86 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220329 0 2.79 2.97 2.7 2.81 69500 2.81 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220329 0 0.41 0.41 0.41 0.41 0 0.41
BBQ.US BBQ Holdings Inc 20220329 0 15.8 16.15 15.32 15.51 74700 15.51 down down correct
BBSI.US Barrett Business Services Inc 20220329 0 76.75 79.18 76.75 78 54900 78 up up correct
BCAB.US BioAtla Inc 20220329 0 4.49 4.76 4.405 4.7 954400 4.7 up up correct
BCAC.US Brookline Capital Acquisition Corp 20220329 0 10.08 10.083 10.07 10.08 64200 10.08
BCACW.US Brookline Capital Acquisition Corp 20220329 0 0.42 0.4558 0.42 0.42 4906 0.42
BCBP.US BCB Bancorp Inc 20220329 0 18.53 18.64 18.27 18.37 49300 18.37 down down correct
BCDA.US BioCardia Inc 20220329 0 2.09 2.16 2.06 2.12 58700 2.12 up up correct
BCEL.US Atreca Inc 20220329 0 3.81 3.92 3.46 3.5 776700 3.5 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220329 0 3.22 3.39 3.22 3.33 71452 3.33 up up correct
BCML.US BayCom Corp 20220329 0 22.41 22.45 22.23 22.23 26900 22.23 down down correct
BCOR.US Blucora Inc 20220329 0 19.78 20.2 19.725 20.03 363710 20.03 up up correct
BCOV.US Brightcove Inc 20220329 0 7.8 8.07 7.8 7.99 138800 7.99 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220329 0 10.935 11.17 10.8 11.1 8300 11.1 up down incorrect
BCPC.US Balchem Corporation 20220329 0 138.3 141.17 138.3 140.54 115100 140.54 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20220329 0 16.47 17.57 16.44 17.11 3231200 17.11 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220329 0 10.1279 10.1279 10.1279 10.1279 336 10.1279
BCTX.US BriaCell Therapeutics Corp 20220329 0 10.02 10.2 9.56 9.9 522395 9.9 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220329 0 4.927 4.99 4.7 4.94 12881 4.94 up up correct
BCYC.US Bicycle Therapeutics plc 20220329 0 43.35 44.86 43.09 44.02 313800 44.02 up up correct
BDREX.US BDREX 20220329 0 1.29 1.29 1.29 1.29 0 1.29
BDRWX.US BDRWX 20220329 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220329 0 5.59 5.59 5.59 5.59 0 5.59
BDSX.US Biodesix Inc 20220329 0 1.91 1.91 1.71 1.81 141100 1.81 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220329 0 2.75 2.9 2.75 2.81 197793 2.81 up up correct
BEAM.US Beam Therapeutics Inc 20220329 0 60.4 64.08 60.11 62.03 1659900 62.03 up up correct
BEAT.US Heartbeam Inc. Common Stock 20220329 0 1.95 1.95 1.84 1.85 27261 1.85 down down correct
BEATW.US Heartbeam Inc. Warrant 20220329 0 0.35 0.35 0.33 0.33 11083 0.33 down down correct
BECN.US Beacon Roofing Supply Inc 20220329 0 61.7 63.63 61.7 62.16 348300 62.16 up up correct
BEEM.US Beam Global 20220329 0 16.75 18.36 16.62 18.31 488800 18.31 up up correct
BEEMW.US Beam Global 20220329 0 10.5 11.88 10.5 11.61 2268 11.61 up up correct
BELFA.US Bel Fuse Inc 20220329 0 21.05 21.19 21 21 6500 21 down down correct
BELFB.US Bel Fuse Inc 20220329 0 18.6 18.64 17.87 18.27 108800 18.27 down down correct
BENE.US Benessere Capital Acquisition Corp 20220329 0 10.24 10.26 10.24 10.25 35000 10.25 up up correct
BENER.US Benessere Capital Acquisition Corp 20220329 0 0.2 0.265 0.133 0.265 11500 0.265 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220329 0 10.8 10.8 10.8 10.8 0 10.8
BENEW.US Benessere Capital Acquisition Corp 20220329 0 0.52 0.5698 0.52 0.53 19266 0.53 up up correct
BFC.US Bank First Corporation 20220329 0 73.07 73.5 72.63 73.47 7175 73.47 up down incorrect
BFI.US BurgerFi International Inc 20220329 0 4.49 4.6 4.26 4.27 84000 4.27 down down correct
BFIIW.US BurgerFi International LLC 20220329 0 0.83 0.85 0.81 0.85 8186 0.85 up up correct
BFIN.US BankFinancial Corporation 20220329 0 10.84 11 10.84 10.87 17000 10.87 up up correct
BFRA.US Biofrontera AG 20220329 0 2.7 2.7 2.41 2.41 674 2.41 down down correct
BFRI.US Biofrontera Inc. Common Stock 20220329 0 3.4 3.5 3.25 3.35 513200 3.35 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220329 0 1.47 1.47 1.07 1.2685 3684 1.2685 down up incorrect
BFST.US Business First Bancshares Inc 20220329 0 24.85 25.16 24.68 24.83 31500 24.83 down down correct
BGCP.US BGC Partners Inc 20220329 0 4.58 4.62 4.51 4.53 1848300 4.53 down down correct
BGFDX.US BGFDX 20220329 0 23.37 23.37 23.37 23.37 0 23.37
BGFLX.US BGFLX 20220329 0 23.34 23.34 23.34 23.34 0 23.34
BGFTX.US BGFTX 20220329 0 23.29 23.29 23.29 23.29 0 23.29
BGFV.US Big 5 Sporting Goods Corporation 20220329 0 18 19.6 18 19.29 1867700 19.29 up up correct
BGFVX.US BGFVX 20220329 0 24.33 24.33 24.33 24.33 0 24.33
BGNE.US BeiGene Ltd 20220329 0 203 212.86 201.535 207.54 252000 207.54 up down incorrect
BGRY.US Berkshire Grey Inc 20220329 0 3.55 3.669 3.15 3.18 1179900 3.18 down down correct
BGRYW.US Berkshire Grey Inc 20220329 0 0.546 0.55 0.438 0.449 28472 0.449 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220329 0 10.01 10.01 10.01 10.01 0 10.01
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220329 0 0.41 0.48 0.41 0.452 777700 0.452 up up correct
BHF.US Brighthouse Financial Inc 20220329 0 54.89 55.32 53.18 53.89 522400 53.89 down down correct
BHFAL.US Brighthouse Financial Inc 20220329 0 25.42 25.7 25.4 25.7 11500 25.7 up up correct
BHFAM.US Brighthouse Financial Inc 20220329 0 19.3 19.83 19.24 19.75 136900 19.75 up up correct
BHFAN.US Brighthouse Financial Inc 20220329 0 22.45 22.7 22.39 22.64 113700 22.64 up down incorrect
BHFAO.US Brighthouse Financial Inc 20220329 0 25.63 25.769 25.508 25.7 31000 25.7 up up correct
BHFAP.US Brighthouse Financial Inc 20220329 0 25.53 25.62 25.41 25.56 18000 25.56 up up correct
BHSE.US Bull Horn Holdings Corp 20220329 0 10.074 10.074 10.074 10.074 0 10.074
BHSEU.US Bull Horn Holdings Corp 20220329 0 10.308 10.308 10.308 10.308 0 10.308
BHSEW.US Bull Horn Holdings Corp 20220329 0 0.0999 0.1 0.0802 0.09 15700 0.09 down up incorrect
BIDU.US Baidu Inc 20220329 0 153.19 154.87 147.21 147.69 3819400 147.69 down down correct
BIGC.US BigCommerce Holdings Inc 20220329 0 21.76 23.44 21.725 23.28 1186100 23.28 up up correct
BIIB.US Biogen Inc 20220329 0 212.96 215.93 212.66 214.95 699600 214.95 up up correct
BILI.US Bilibili Inc 20220329 0 29.92 31.59 29.58 29.72 15174600 29.72 down down correct
BIMI.US BIMI International Medical Inc 20220329 0 1.3 1.67 1.29 1.5 1267500 1.5 up up correct
BIOC.US Biocept Inc 20220329 0 2.21 2.3 2.18 2.23 109400 2.23 up up correct
BIOL.US BIOLASE Inc 20220329 0 0.35 0.36 0.35 0.36 849800 0.36 up up correct
BIOTU.US Biotech Acquisition Company 20220329 0 9.915 9.915 9.915 9.915 1 9.915
BIOTW.US Biotech Acquisition Company 20220329 0 0.19 0.241 0.16 0.1913 153452 0.1913 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220329 0 13.35 13.36 12.64 13.12 73200 13.12 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20220329 0 6.1 6.39 6.08 6.2 3686900 6.2 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220329 0 4.225 4.25 4.02 4.23 6695200 4.23 up up correct
BIVI.US BioVie Inc 20220329 0 4.355 5.03 4.21 4.85 312300 4.85 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220329 0 1.2 1.23 1.15 1.21 197600 1.21 up up correct
BJRI.US BJ's Restaurants Inc 20220329 0 27.41 29.14 27.41 28.15 768600 28.15 up up correct
BKCC.US BlackRock Capital Investment Corporation 20220329 0 4.2 4.24 4.18 4.22 282700 4.22 up up correct
BKEP.US Blueknight Energy Partners L.P 20220329 0 3.33 3.36 3.31 3.34 40300 3.34 up up correct
BKEPP.US Blueknight Energy Partners L.P 20220329 0 8.41 8.47 8.36 8.47 2000 8.47 up down incorrect
BKNG.US Booking Holdings Inc 20220329 0 2340.3501 2420.8899 2340.3501 2371.9199 536700 2371.9199 up up correct
BKR.US Baker Hughes Company 20220329 0 36.2 36.72 35.17 36.67 13403000 36.67 up up correct
BKSC.US Bank of South Carolina Corporation 20220329 0 18.79 19.28 18.79 19.07 11600 18.8986 up down incorrect
BKYI.US BIO 20220329 0 2.15 2.48 2.15 2.45 98000 2.45 up up correct
BL.US BlackLine Inc 20220329 0 73.72 77.49 73.61 76.98 763200 76.98 up down incorrect
BLBD.US Blue Bird Corporation 20220329 0 20.56 21.74 20.39 20.99 255100 20.99 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20220329 0 2.06 2.65 1.92 2.45 697100 2.45 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220329 0 1.91 2 1.89 1.94 19200 1.94 up up correct
BLCT.US BlueCity Holdings Limited 20220329 0 1.41 1.45 1.33 1.36 60200 1.36 down down correct
BLDE.US Blade Air Mobility Inc 20220329 0 8.17 8.5 8.05 8.46 414900 8.46 up up correct
BLDEW.US Blade Air Mobility Inc 20220329 0 2.04 2.055 1.97 2.0279 39641 2.0279 down down correct
BLDP.US Ballard Power Systems Inc 20220329 0 11.74 12.34 11.67 12.27 3611000 12.27 up up correct
BLEUU.US bleuacacia ltd Unit 20220329 0 9.94 9.94 9.94 9.94 0 9.94
BLFS.US BioLife Solutions Inc 20220329 0 21.54 22.89 21.54 22.65 295300 22.65 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220329 0 13.4 13.63 13.36 13.49 73600 13.49 up up correct
BLI.US Berkeley Lights Inc 20220329 0 7 7.79 6.99 7.66 1610400 7.66 up up correct
BLIN.US Bridgeline Digital Inc 20220329 0 2.15 2.16 2.04 2.1 348800 2.1 down down correct
BLKB.US Blackbaud Inc 20220329 0 60.28 62.23 60.28 61.68 363200 61.68 up up correct
BLMN.US Bloomin' Brands Inc 20220329 0 21.44 22.57 21.44 22.36 2667600 22.36 up up correct
BLNGU.US Belong Acquisition Corp. Units 20220329 0 9.91 9.91 9.88 9.88 1000 9.88 down down correct
BLNGW.US Belong Acquisition Corp. Warrant 20220329 0 0.2999 0.3 0.2999 0.3 600 0.3 up up correct
BLNK.US Blink Charging Co 20220329 0 27.22 28.16 26.64 27.34 1371800 27.34 up up correct
BLNKW.US BLNKW 20220329 0 21.98 23.65 21.98 23.2368 4132 23.2368 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220329 0 2.4 2.499 2.3 2.42 32700 2.42 up up correct
BLRX.US BioLineRx Ltd 20220329 0 1.69 1.75 1.67 1.74 62400 1.74 up up correct
BLSA.US BCLS Acquisition Corp 20220329 0 9.87 9.87 9.87 9.87 4615 9.87
BLTS.US Bright Lights Acquisition Corp 20220329 0 9.868 9.87 9.86 9.87 10200 9.87 up up correct
BLTSU.US Bright Lights Acquisition Corp 20220329 0 10.19 10.19 10.19 10.19 0 10.19
BLTSW.US Bright Lights Acquisition Corp 20220329 0 0.59 0.59 0.5701 0.5701 14106 0.5701 down down correct
BLU.US BELLUS Health Inc 20220329 0 6.22 6.62 6.22 6.59 345956 6.59 up up correct
BLUCX.US Bluestone Community Development Fund 20220329 0 9.7 9.7 9.7 9.7 0 9.7
BLUE.US bluebird bio Inc 20220329 0 5.04 5.22 5.04 5.2 2032200 5.2 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20220329 0 11.28 11.635 11 11.23 36900 11.23 down down correct
BMAC.US UN 20220329 0 10.0429 10.0429 10.0429 10.0429 0 10.0429
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220329 0 0.1845 0.1845 0.1845 0.1845 5 0.1845
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220329 0 10.33 10.33 10.33 10.33 0 10.33
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220329 0 0.2 0.2255 0.2 0.2255 7660 0.2255 up up correct
BMBL.US Bumble Inc 20220329 0 29.39 30.33 28.76 29.08 2126400 29.08 down down correct
BMEA.US Biomea Fusion Inc 20220329 0 4.49 4.67 4.3 4.46 74800 4.46 down up incorrect
BMRA.US Biomerica Inc 20220329 0 4.22 4.5 4.12 4.3 32600 4.3 up up correct
BMRC.US Bank of Marin Bancorp 20220329 0 36.08 36.38 35.76 36.1 66900 36.1 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220329 0 79.43 80.16 78.81 79.56 1198500 79.56 up up correct
BNFT.US Benefitfocus Inc 20220329 0 12.96 12.98 12.54 12.75 142700 12.75 down down correct
BNGO.US Bionano Genomics Inc 20220329 0 2.42 2.63 2.41 2.6 8871600 2.6 up down incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220329 0 0.67 0.6799 0.6399 0.6403 22454 0.6403 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220329 0 9.88 9.88 9.88 9.88 100 9.88
BNIXR.US Bannix Acquisition Corp. Right 20220329 0 0.1999 0.1999 0.1999 0.1999 0 0.1999
BNIXW.US Bannix Acquisition Corp. Warrant 20220329 0 0.235 0.235 0.227 0.235 6505 0.235
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220329 0 9.88 9.88 9.84 9.84 4400 9.84 down down correct
BNNRU.US Banner Acquisition Corp Unit 20220329 0 9.98 9.98 9.97 9.98 4000 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20220329 0 0.4198 0.4199 0.3571 0.3783 33968 0.3783 down up incorrect
BNR.US Burning Rock Biotech Limited 20220329 0 9.64 9.9 9.39 9.9 359100 9.9 up up correct
BNSO.US Bonso Electronics International Inc 20220329 0 3.23 3.7 3.22 3.32 13900 3.32 up up correct
BNTC.US Benitec Biopharma Inc 20220329 0 2.11 2.21 2.08 2.15 13400 2.15 up up correct
BNTX.US BioNTech SE 20220329 0 169.4 175.461 166.56 172.39 2110800 172.39 up up correct
BOKF.US BOK Financial Corporation 20220329 0 98.74 99.36 97.54 99.09 179400 99.09 up up correct
BOLT.US Bolt Biotherapeutics Inc 20220329 0 2.83 2.95 2.82 2.9 146721 2.9 up up correct
BOMN.US Boston Omaha Corporation 20220329 0 28.52 28.87 27.5 28.52 122749 28.52
BON.US Bon Natural Life Limited Ordinary Shares 20220329 0 3.3 3.7 3.24 3.57 20100 3.57 up up correct
BOOM.US DMC Global Inc 20220329 0 30.93 32.31 30.34 31.58 165100 31.58 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220329 0 2.98 3.15 2.73 3.14 98600 3.14 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220329 0 14.79 14.79 14.75 14.75 800 14.75 down down correct
BOXL.US Boxlight Corporation 20220329 0 1.23 1.26 1.218 1.24 378600 1.24 up up correct
BPMC.US Blueprint Medicines Corporation 20220329 0 66.64 68.33 66.17 66.56 563400 66.56 down down correct
BPOP.US Popular Inc 20220329 0 85.13 86.33 84.53 85 651900 85 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220329 0 25.77 25.89 25.72 25.83 3200 25.83 up up correct
BPRN.US The Bank of Princeton 20220329 0 28.97 29.16 28.89 29.01 13900 29.01 up up correct
BPTH.US Bio 20220329 0 3.75 3.85 3.66 3.84 27200 3.84 up up correct
BPTS.US Biophytis SA 20220329 0 2.685 2.685 2.685 2.685 900 2.685
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220329 0 22.11 22.63 22.11 22.63 13100 22.63 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20220329 0 20.43 20.5 20.29 20.44 17000 20.44 up up correct
BPYPO.US Brookfield Property Partners L.P 20220329 0 20.64 21.17 20.64 21.14 36300 21.14 up up correct
BPYPP.US Brookfield Property Partners L.P 20220329 0 21.81 21.944 21.5 21.9 21900 21.9 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220329 0 6.91 7.765 6.89 7.61 88600 7.61 up up correct
BRCN.US Burcon NutraScience Corporation 20220329 0 0.9 0.93 0.86 0.92 25600 0.92 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20220329 0 10.29 10.29 10.29 10.29 1200 10.29
BREZR.US Breeze Holdings Acquisition Corp 20220329 0 0.13 0.139 0.13 0.1301 199803 0.1301 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20220329 0 0.22 0.2497 0.22 0.2454 16696 0.2454 up up correct
BRID.US Bridgford Foods Corporation 20220329 0 10.75 10.75 10.73 10.73 700 10.73 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220329 0 9.75 9.75 9.72 9.73 177600 9.73 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220329 0 9.84 9.84 9.84 9.84 0 9.84
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220329 0 0.5 0.5 0.5 0.5 3 0.5
BRKL.US Brookline Bancorp Inc 20220329 0 16.22 16.41 16.15 16.39 423100 16.39 up up correct
BRKR.US Bruker Corporation 20220329 0 66.24 68.4 66.24 68.18 555300 68.18 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220329 0 0.1507 0.199 0.1507 0.199 0 0.199 up up correct
BRLIU.US Brilliant Acquisition Corporation 20220329 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20220329 0 0.1499 0.24 0.146 0.1638 85851 0.1638 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220329 0 9.83 10.53 9.56 10.52 139000 10.52 up up correct
BROG.US Brooge Energy Limited 20220329 0 8.1 8.25 8 8.2 3200 8.2 up up correct
BROGW.US Brooge Energy Limited 20220329 0 0.35 0.4 0.35 0.4 2101 0.4 up up correct
BRP.US BRP Group Inc 20220329 0 28.26 29.13 27.948 28.85 357500 28.85 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20220329 0 9.89 9.92 9.89 9.92 34600 9.92 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220329 0 10.3 10.3 10.3 10.3 100 10.3
BRPMW.US B. Riley Principal 150 Merger Corp 20220329 0 0.95 0.97 0.92 0.97 9943 0.97 up up correct
BRQS.US Borqs Technologies Inc 20220329 0 0.215 0.22 0.2 0.216 13963500 0.216 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220329 0 5.5 5.5 5.02 5.06 57200 5.06 down up incorrect
BRY.US Berry Corporation 20220329 0 10.74 10.76 10.27 10.45 550500 10.45 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220329 0 42.34 47.25 41.55 47 1095000 47 up up correct
BSBK.US Bogota Financial Corp 20220329 0 10.75 10.79 10.66 10.66 37400 10.66 down down correct
BSET.US Bassett Furniture Industries Incorporated 20220329 0 16.81 17.73 16.81 17.47 169900 17.47 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220329 0 2.13 2.17 2.02 2.05 37700 2.05 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220329 0 10.03 10.03 10.03 10.03 900 10.03
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220329 0 0.39 0.433 0.39 0.4192 9901 0.4192 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220329 0 10.5 10.5 10.5 10.5 0 10.5
BSGM.US BioSig Technologies Inc 20220329 0 1.41 1.5 1.3 1.43 576200 1.43 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220329 0 9.74 9.74 9.729 9.729 5300 9.729 down down correct
BSKYU.US Big Sky Growth Partners Inc 20220329 0 9.88 9.88 9.795 9.795 400 9.795 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220329 0 0.5499 0.5499 0.45 0.45 760 0.45 down down correct
BSQR.US BSQUARE Corporation 20220329 0 1.83 1.85 1.77 1.78 79100 1.78 down down correct
BSRR.US Sierra Bancorp 20220329 0 25.75 25.95 25.42 25.64 42000 25.64 down down correct
BSVN.US Bank7 Corp 20220329 0 24.45 24.5 23.9 24.09 20600 24.09 down down correct
BSY.US Bentley Systems Incorporated 20220329 0 44.07 45.7 43.94 45.34 1156300 45.34 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20220329 0 20.59 22.04 20.59 21.99 333400 21.99 up up correct
BTB.US Bit Brother Limited 20220329 0 0.384 0.395 0.38 0.389 625000 0.389 up up correct
BTBD.US BT Brands Inc. Common Stock 20220329 0 2.27 2.41 2.2 2.38 28800 2.38 up up correct
BTBT.US Bit Digital Inc 20220329 0 4.11 4.11 3.84 4.04 3931200 4.04 down down correct
BTCS.US BTCS Inc. Common Stock 20220329 0 4.678 4.735 4.33 4.56 224800 4.56 down down correct
BTCY.US Biotricity Inc. Common Stock 20220329 0 2.28 2.39 2.24 2.36 85600 2.36 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20220329 0 8.33 8.33 8.33 8.33 0 8.33
BTRS.US BTRS Holdings Inc 20220329 0 7.35 7.54 7.19 7.42 696437 7.42 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220329 0 2.022 2.22 2.02 2.1 237300 2.1 up up correct
BTWN.US Bridgetown Holdings Limited 20220329 0 9.85 9.87 9.85 9.87 247699 9.87 up up correct
BTWNU.US Bridgetown Holdings Limited 20220329 0 9.99 10.05 9.99 10.04 1400 10.04 up up correct
BTWNW.US Bridgetown Holdings Limited 20220329 0 0.5073 0.6 0.5073 0.59 78853 0.59 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220329 0 2.1 2.2 2.07 2.08 580100 2.08 down down correct
BUSE.US First Busey Corporation 20220329 0 26.7 26.94 26.33 26.64 106100 26.64 down down correct
BVS.US Bioventus Inc 20220329 0 13.46 14.04 13.44 13.92 260000 13.92 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220329 0 1.69 1.86 1.69 1.83 879800 1.83 up up correct
BWAC.US Better World Acquisition Corp 20220329 0 10.25 10.27 10.25 10.27 1800 10.27 up up correct
BWACU.US Better World Acquisition Corp 20220329 0 10.34 10.34 10.34 10.34 0 10.34
BWACW.US Better World Acquisition Corp 20220329 0 0.128 0.13 0.1192 0.123 30261 0.123 down up incorrect
BWAY.US BrainsWay Ltd 20220329 0 8.42 8.77 8.39 8.585 43100 8.585 up up correct
BWB.US Bridgewater Bancshares Inc 20220329 0 17.16 17.27 16.96 17.16 35900 17.16
BWCAU.US Blue Whale Acquisition Corp I 20220329 0 9.95 9.95 9.95 9.95 0 9.95
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220329 0 0.502 0.6 0.501 0.501 46111 0.501 down down correct
BWEN.US Broadwind Inc 20220329 0 2.22 2.43 2.21 2.36 105700 2.36 up up correct
BWFG.US Bankwell Financial Group Inc 20220329 0 34.39 34.6 33.74 34.04 18900 34.04 down down correct
BWMN.US Bowman Consulting Group Ltd 20220329 0 15.37 15.62 15.05 15.1 34600 15.1 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20220329 0 18.75 20.22 18.75 19.8 35900 19.8 up up correct
BXRX.US Baudax Bio Inc 20220329 0 1.71 1.82 1.71 1.81 262540 1.81 up up correct
BYFC.US Broadway Financial Corporation 20220329 0 1.59 1.66 1.58 1.62 29500 1.62 up down incorrect
BYND.US Beyond Meat Inc 20220329 0 49.41 52.73 49.41 51.37 3650818 51.37 up up correct
BYRN.US Byrna Technologies Inc 20220329 0 9.04 9.12 8.89 9.12 75700 9.12 up up correct
BYSI.US BeyondSpring Inc 20220329 0 2.27 2.44 2.27 2.39 319000 2.39 up up correct
BYTS.US BYTE Acquisition Corp 20220329 0 9.76 9.76 9.76 9.76 100 9.76
BYTSU.US BYTE Acquisition Corp 20220329 0 9.99 9.99 9.99 9.99 0 9.99
BZ.US Kanzhun Ltd ADR 20220329 0 26.76 28.41 25.66 27.75 4867300 27.75 up up correct
BZUN.US Baozun Inc 20220329 0 8.612 9.697 8.612 9.16 3868000 9.16 up up correct
CAAS.US China Automotive Systems Inc 20220329 0 2.95 3.2 2.92 3.19 40000 3.19 up up correct
CABA.US Cabaletta Bio Inc 20220329 0 2.05 2.29 2.02 2.13 117400 2.13 up up correct
CAC.US Camden National Corporation 20220329 0 49.04 49.52 48.71 48.91 45600 48.91 down up incorrect
CACC.US Credit Acceptance Corporation 20220329 0 528.06 558.58 528.06 553.02 95300 553.02 up up correct
CADCX.US CADCX 20220329 0 25.29 25.29 25.29 25.29 0 25.29
CADE.US PA 20220329 0 24.97 25.18 24.89 24.94 13309 24.94 down up incorrect
CADEX.US CADEX 20220329 0 25.41 25.41 25.41 25.41 0 25.41
CADFX.US CION Ares Diversified Credit Fund W 20220329 0 25.69 25.69 25.69 25.69 0 25.69
CADL.US Candel Therapeutics Inc. Common Stock 20220329 0 4.43 4.49 4.22 4.42 39100 4.42 down down correct
CADSX.US CADSX 20220329 0 25.49 25.49 25.49 25.49 0 25.49
CADUX.US CADUX 20220329 0 25.7 25.7 25.7 25.7 0 25.7
CADWX.US CADWX 20220329 0 25.51 25.51 25.51 25.51 0 25.51
CAKE.US The Cheesecake Factory Incorporated 20220329 0 39.59 41 39.53 40 1052200 40 up up correct
CALA.US Calithera Biosciences Inc 20220329 0 0.64 0.669 0.592 0.598 2208200 0.598 down down correct
CALB.US California BanCorp 20220329 0 23.08 23.08 22.95 23.03 3400 23.03 down down correct
CALM.US Cal 20220329 0 51.16 52.4 50.78 51.96 989800 51.96 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220329 0 19.09 19.49 18.57 18.9 15000 18.9 down down correct
CAMP.US CalAmp Corp 20220329 0 7.49 7.62 7.4 7.5 186500 7.5 up up correct
CAMT.US Camtek Ltd 20220329 0 31.89 32.97 31.89 32.74 122900 32.74 up up correct
CAN.US Canaan Inc 20220329 0 6.39 6.39 5.812 6.14 7042600 6.14 down down correct
CANO.US WT 20220329 0 1.7703 1.7703 1.64 1.74 18858 1.74 down down correct
CAPR.US Capricor Therapeutics Inc 20220329 0 3.82 3.92 3.35 3.41 732800 3.41 down down correct
CAR.US Avis Budget Group Inc 20220329 0 263.34 272.5 253.42 269.88 733100 269.88 up up correct
CARA.US Cara Therapeutics Inc 20220329 0 12.48 12.7 12.15 12.19 788900 12.19 down down correct
CARE.US Carter Bankshares Inc 20220329 0 17.3 17.71 17.3 17.59 109300 17.59 up up correct
CARG.US CarGurus Inc 20220329 0 42.6 44.32 42.2 44.03 813700 44.03 up up correct
CARV.US Carver Bancorp Inc 20220329 0 6.95 7.09 6.93 6.96 38000 6.96 up up correct
CASA.US Casa Systems Inc 20220329 0 4.61 4.73 4.53 4.65 114400 4.65 up up correct
CASH.US Meta Financial Group Inc 20220329 0 56.42 57.57 56.01 57.22 288200 57.22 up up correct
CASI.US CASI Pharmaceuticals Inc 20220329 0 0.91 0.98 0.9 0.93 547200 0.93 up up correct
CASS.US Cass Information Systems Inc 20220329 0 37.27 37.89 37.27 37.82 40000 37.82 up up correct
CASY.US Casey's General Stores Inc 20220329 0 200 202.34 199.63 201.15 220000 201.15 up up correct
CATC.US Cambridge Bancorp 20220329 0 84.49 85.115 84.44 84.97 10638 84.97 up down incorrect
CATY.US Cathay General Bancorp 20220329 0 46.79 47.18 46.35 46.99 196200 46.99 up up correct
CBAN.US Colony Bankcorp Inc 20220329 0 18.63 18.98 18.62 18.81 44000 18.81 up up correct
CBAT.US CBAK Energy Technology Inc 20220329 0 1.22 1.25 1.205 1.24 641900 1.24 up up correct
CBAY.US CymaBay Therapeutics Inc 20220329 0 3.21 3.29 3.19 3.24 382700 3.24 up up correct
CBFV.US CB Financial Services Inc 20220329 0 23.94 24.69 22.48 24.01 12600 24.01 up up correct
CBIO.US Catalyst Biosciences Inc 20220329 0 0.69 0.69 0.65 0.65 180200 0.65 down up incorrect
CBMB.US CBM Bancorp Inc 20220329 0 17.48 17.5 17.4 17.5 2200 17.5 up up correct
CBNK.US Capital Bancorp Inc 20220329 0 22.83 23.36 22.83 23.1 8100 23.1 up up correct
CBOE.US Cboe Global Markets Inc 20220329 0 114.74 114.78 112.39 114.78 666951 114.78 up up correct
CBRGU.US Chain Bridge I Units 20220329 0 10.09 10.09 10.09 10.09 0 10.09
CBRL.US Cracker Barrel Old Country Store Inc 20220329 0 118.13 122.43 118 121.48 481800 121.48 up up correct
CBSH.US Commerce Bancshares Inc 20220329 0 72.9 73.91 72.68 73.41 308900 73.41 up up correct
CBTX.US CBTX Inc 20220329 0 31.74 32.26 31.64 32.01 65600 31.877 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220329 0 9.76 9.76 9.76 9.76 100 9.76
CCAIU.US Cascadia Acquisition Corp Unit 20220329 0 9.87 9.87 9.87 9.87 300 9.87
CCAIW.US Cascadia Acquisition Corp. Warrant 20220329 0 0.3699 0.37 0.3229 0.35 3542 0.35 down down correct
CCAP.US Crescent Capital BDC Inc 20220329 0 17.93 18.05 17.89 18.05 104700 17.64 up up correct
CCB.US Coastal Financial Corporation 20220329 0 47.59 47.94 47.22 47.7 36300 47.7 up up correct
CCBG.US Capital City Bank Group Inc 20220329 0 26.8 27.14 26.68 26.68 14100 26.68 down down correct
CCCC.US C4 Therapeutics Inc 20220329 0 24.79 25.99 24.65 25 1010700 25 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20220329 0 25.99 26.11 25.59 25.85 176300 25.85 down down correct
CCEL.US Cryo 20220329 0 7.84 7.84 7.79 7.79 900 7.79 down down correct
CCEP.US Coca 20220329 0 50.72 51.28 50.21 50.51 1118800 50.51 down down correct
CCLFX.US CCLFX 20220329 0 10.76 10.76 10.76 10.76 0 10.76
CCLP.US CSI Compressco LP 20220329 0 1.41 1.44 1.38 1.42 94200 1.42 up up correct
CCMP.US CMC Materials Inc 20220329 0 189.64 190.36 188.25 189.62 337500 189.62 down down correct
CCNC.US Code Chain New Continent Limited 20220329 0 0.9 0.919 0.88 0.895 91400 0.895 down down correct
CCNE.US CNB Financial Corporation 20220329 0 27.2 27.35 26.98 27.26 19200 27.26 up up correct
CCNEP.US CNB Financial Corporation 20220329 0 26.08 26.15 26.05 26.05 1600 26.05 down down correct
CCOI.US Cogent Communications Holdings Inc 20220329 0 63.76 65.68 63.76 65.58 347400 65.58 up up correct
CCRN.US Cross Country Healthcare Inc 20220329 0 22.01 22.5 21.58 21.79 258200 21.79 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220329 0 60.61 61.95 59.705 60.96 104000 60.96 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220329 0 10.12 10.12 10.12 10.12 0 10.12
CCXI.US ChemoCentryx Inc 20220329 0 24.51 25.87 24.34 25.71 1030100 25.71 up up correct
CD.US Chindata Group Holdings Limited 20220329 0 7.09 7.31 6.82 6.89 2536015 6.89 down down correct
CDAK.US Codiak BioSciences Inc 20220329 0 5.68 6.42 5.68 6.25 121400 6.25 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220329 0 9.74 9.8 9.7 9.79 3500 9.79 up up correct
CDEV.US Centennial Resource Development Inc 20220329 0 8.17 8.47 7.91 8.47 8463500 8.47 up down incorrect
CDK.US CDK Global Inc 20220329 0 48.31 49.295 48.31 49.26 529300 49.26 up up correct
CDLX.US Cardlytics Inc 20220329 0 58.72 61.83 58.72 60.25 389900 60.25 up down incorrect
CDMO.US Avid Bioservices Inc 20220329 0 21.43 22.38 21.43 22.15 589200 22.15 up up correct
CDNA.US CareDx Inc 20220329 0 38.61 40.42 38.61 40.11 1062300 40.11 up up correct
CDNS.US Cadence Design Systems Inc 20220329 0 164.73 167.36 163.13 165.97 1148000 165.97 up up correct
CDTX.US Cidara Therapeutics Inc 20220329 0 0.969 0.988 0.85 0.855 347600 0.855 down down correct
CDW.US CDW Corporation 20220329 0 179.62 182.85 179.06 180.96 1517600 180.96 up down incorrect
CDXC.US ChromaDex Corporation 20220329 0 2.42 2.87 2.4 2.62 1915700 2.62 up up correct
CDXS.US Codexis Inc 20220329 0 20.13 21.63 20.13 21.18 447500 21.18 up down incorrect
CDZI.US Cadiz Inc 20220329 0 2.14 2.42 2.14 2.33 534000 2.33 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220329 0 15.99 17.1 15.5 16.255 4600 15.7382 up up correct
CECE.US CECO Environmental Corp 20220329 0 5.7 5.87 5.65 5.67 76600 5.67 down down correct
CEDAX.US CEDAX 20220329 0 23.28 23.28 23.28 23.28 0 23.28
CEDIX.US Destra International & Event 20220329 0 23.29 23.29 23.29 23.29 0 23.29
CEDLX.US CEDLX 20220329 0 23.24 23.24 23.24 23.24 0 23.24
CEDTX.US CEDTX 20220329 0 23.18 23.18 23.18 23.18 0 23.18
CELC.US Celcuity Inc 20220329 0 8.38 8.627 8.08 8.45 48100 8.45 up up correct
CELH.US Celsius Holdings Inc 20220329 0 59 60.5 57.34 59.52 500600 59.52 up up correct
CELU.US Celularity Inc 20220329 0 7.73 8.25 7.73 8.14 146200 8.14 up down incorrect
CELUW.US Celularity Inc 20220329 0 1.19 1.2 1.15 1.16 21645 1.16 down down correct
CEMI.US Chembio Diagnostics Inc 20220329 0 0.83 0.88 0.83 0.86 250900 0.86 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220329 0 9.98 9.99 9.98 9.99 519100 9.99 up up correct
CENQU.US CENAQ Energy Corp Unit 20220329 0 9.98 9.98 9.98 9.98 0 9.98
CENQW.US CENAQ Energy Corp. Warrant 20220329 0 0.1879 0.188 0.1879 0.188 3858 0.188 up up correct
CENT.US Central Garden & Pet Company 20220329 0 44.88 45.91 44.88 45.51 37700 45.51 up up correct
CENTA.US Central Garden & Pet Company 20220329 0 41.45 42.51 41.45 42.28 186900 42.28 up up correct
CENX.US Century Aluminum Company 20220329 0 26.47 26.53 24.76 26.32 1752800 26.32 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20220329 0 34.01 35.8 33.65 34.98 357955 34.98 up up correct
CERN.US Cerner Corporation 20220329 0 93.67 93.77 93.55 93.59 2401900 93.59 down down correct
CERS.US Cerus Corporation 20220329 0 5.58 5.78 5.58 5.73 1421500 5.73 up up correct
CERT.US Certara Inc 20220329 0 21.9 22.98 21.83 22.67 579900 22.67 up down incorrect
CETX.US Cemtrex Inc 20220329 0 0.64 0.66 0.62 0.652 265700 0.652 up up correct
CETXP.US Cemtrex Inc 20220329 0 1.6 1.6 1.6 1.6 105 1.6
CEVA.US CEVA Inc 20220329 0 40.7 41.84 40.48 41.58 97200 41.58 up up correct
CFB.US CrossFirst Bankshares Inc 20220329 0 16.2 16.36 16.06 16.26 83300 16.26 up up correct
CFBK.US CF Bankshares Inc 20220329 0 21.57 21.57 21.57 21.57 500 21.57
CFFE.US CF Acquisition Corp. VIII 20220329 0 10.06 10.06 10.05 10.06 82600 10.06
CFFEU.US CF Acquisition Corp. VIII 20220329 0 10.011 10.011 10.011 10.011 2200 10.011
CFFEW.US CF Acquisition Corp. VIII 20220329 0 0.3 0.3504 0.3 0.3155 118680 0.3155 up up correct
CFFI.US C&F Financial Corporation 20220329 0 50.94 51 50.05 50.05 4200 50.05 down down correct
CFFN.US Capitol Federal Financial Inc 20220329 0 11.16 11.3 11.08 11.14 1204100 11.14 down down correct
CFIV.US CF Acquisition Corp. IV 20220329 0 9.83 9.84 9.82 9.83 49300 9.83
CFIVU.US CF Acquisition Corp. IV 20220329 0 9.95 9.95 9.95 9.95 0 9.95
CFIVW.US CF Acquisition Corp. IV 20220329 0 0.41 0.45 0.41 0.45 3200 0.45 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220329 0 42.75 44.97 41.85 44.31 2720400 44.31 up up correct
CFMS.US Conformis Inc 20220329 0 0.68 0.7 0.661 0.671 284400 0.671 down down correct
CFRX.US ContraFect Corporation 20220329 0 3.79 3.9 3.645 3.82 70400 3.82 up up correct
CFVI.US CF Acquisition Corp. VI 20220329 0 11.54 11.85 11.41 11.72 1005800 11.72 up up correct
CFVIU.US CF Acquisition Corp. VI 20220329 0 12.5 12.5 12.5 12.5 300 12.5
CFVIW.US CF Acquisition Corp. VI 20220329 0 3.41 3.44 3.11 3.3 96195 3.3 down down correct
CG.US The Carlyle Group Inc 20220329 0 47.37 48.32 47.18 48.07 1416000 48.07 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220329 0 20.88 21.03 20.69 21.03 31400 21.03 up up correct
CGBD.US TCG BDC Inc 20220329 0 14.82 14.96 14.765 14.81 294000 14.73 down down correct
CGC.US Canopy Growth Corporation 20220329 0 7.99 8.43 7.75 8.03 12547900 8.03 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220329 0 23.6 23.6 23.6 23.6 0 23.6
CGEM.US Cullinan Oncology Inc 20220329 0 11.25 11.68 11.135 11.44 212400 11.44 up up correct
CGEN.US Compugen Ltd 20220329 0 3.25 3.48 3.25 3.47 1157700 3.47 up up correct
CGNT.US Cognyte Software Ltd 20220329 0 12.01 12.58 11.53 12.01 376452 12.01
CGNX.US Cognex Corporation 20220329 0 77.11 80.3 76.76 79.96 2184600 79.96 up up correct
CGO.US Calamos Global Total Return Fund 20220329 0 14.49 14.65 14.3 14.45 19000 14.45 down down correct
CGRN.US Capstone Green Energy Corporation 20220329 0 3.98 4.29 3.9 4.24 59600 4.24 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220329 0 3.29 3.29 2.64 2.97 86900 2.97 down down correct
CHCI.US Comstock Holding Companies Inc 20220329 0 5.82 5.94 5.82 5.89 17100 5.89 up up correct
CHCO.US City Holding Company 20220329 0 79.83 80.39 78.94 79.84 53100 79.84 up up correct
CHDN.US Churchill Downs Incorporated 20220329 0 226.69 230 226.43 228.14 292900 228.14 up up correct
CHEF.US The Chefs' Warehouse Inc 20220329 0 32.79 33.59 32.45 33.08 192700 33.08 up up correct
CHEK.US Check 20220329 0 0.389 0.419 0.38 0.405 1897800 0.405 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220329 0 12.96 13.23 12.96 13.13 214200 13.13 up up correct
CHK.US Chesapeake Energy Corporation 20220329 0 84.44 87.01 83.18 86.81 1491200 86.81 up up correct
CHKEL.US Chesapeake Energy Corporation 20220329 0 53.2 55.32 52.2 55.05 8658 55.05 up up correct
CHKEW.US Chesapeake Energy Corporation 20220329 0 61.33 63.14 60.22 63 4520 63 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220329 0 56.9 59.11 55.7 59.11 285052 59.11 up up correct
CHKP.US Check Point Software Technologies Ltd 20220329 0 139.47 139.6 136.42 139.23 1453400 139.23 down down correct
CHMG.US Chemung Financial Corporation 20220329 0 46.25 46.25 46.25 46.25 400 46.25
CHNG.US Change Healthcare Inc 20220329 0 22 22.25 21.895 22.06 2585000 22.06 up up correct
CHNGU.US Change Healthcare Inc 20220329 0 71.45 71.45 71.39 71.39 30601 71.39 down down correct
CHNR.US China Natural Resources Inc 20220329 0 0.87 0.98 0.87 0.89 26400 0.89 up up correct
CHPM.US CHP Merger Corp 20220329 0 10.16 10.167 10.16 10.16 3600 10.16
CHPMU.US CHP Merger Corp 20220329 0 10.65 10.65 10.65 10.65 800 10.65
CHPMW.US CHP Merger Corp 20220329 0 0.16 0.1838 0.15 0.1838 10748 0.1838 up up correct
CHRS.US Coherus BioSciences Inc 20220329 0 12.35 12.99 12.05 12.76 1193800 12.76 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220329 0 110.13 111.18 109.4 110.62 1329700 110.62 up up correct
CHSCL.US CHS Inc 20220329 0 27.47 27.47 27.2 27.45 111300 27.45 down down correct
CHSCM.US CHS Inc 20220329 0 26.05 26.506 26.03 26.167 16500 26.167 up up correct
CHSCN.US CHS Inc 20220329 0 26.4 26.55 26.4 26.43 15800 26.43 up down incorrect
CHSCO.US CHS Inc 20220329 0 26.65 26.7 26.51 26.67 55500 26.67 up up correct
CHSCP.US CHS Inc 20220329 0 32.25 32.25 31.89 32.03 22800 32.03 down down correct
CHTR.US Charter Communications Inc 20220329 0 564.42 574.21 564.42 572.33 1074500 572.33 up up correct
CHUY.US Chuy's Holdings Inc 20220329 0 26.98 28.33 26.98 27.84 148700 27.84 up up correct
CHW.US Calamos Global Dynamic Income Fund 20220329 0 8.83 8.99 8.74 8.96 144400 8.96 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220329 0 9.88 9.88 9.87 9.87 102100 9.87 down down correct
CHWAU.US CHW Acquisition Corp Unit 20220329 0 10.2 10.2 10.18 10.18 500 10.18 down down correct
CHWAW.US CHW Acquisition Corporation Warrant 20220329 0 0.28 0.2999 0.26 0.26 84946 0.26 down down correct
CHX.US ChampionX Corporation 20220329 0 23.48 24.72 23.08 24.61 1238800 24.61 up up correct
CHY.US Calamos Convertible and High Income Fund 20220329 0 14.04 14.25 14.03 14.15 162200 14.15 up up correct
CIDM.US Cinedigm Corp 20220329 0 0.71 0.76 0.71 0.74 2757200 0.74 up up correct
CIFR.US Cipher Mining Inc 20220329 0 3.88 3.94 3.745 3.76 239100 3.76 down up incorrect
CIFRW.US Cipher Mining Inc 20220329 0 0.6599 0.68 0.6199 0.62 74386 0.62 down down correct
CIGI.US Colliers International Group Inc 20220329 0 130.29 132.65 130.07 132.07 69800 132.07 up up correct
CIH.US China Index Holdings Limited 20220329 0 1.01 1.01 1 1.009 13300 1.009 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220329 0 9.89 9.89 9.88 9.88 18900 9.88 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220329 0 10.021 10.021 10.021 10.021 2700 10.021
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220329 0 0.38 0.38 0.3781 0.3781 65018 0.3781 down down correct
CINF.US Cincinnati Financial Corporation 20220329 0 136.67 137.32 135.5 136.56 373600 136.56 down down correct
CIVB.US Civista Bancshares Inc 20220329 0 24.78 24.84 24.12 24.37 89200 24.37 down down correct
CIZN.US Citizens Holding Company 20220329 0 18.2 18.61 18.17 18.18 4300 18.18 down down correct
CJJD.US China Jo 20220329 0 0.32 0.39 0.32 0.34 1232800 0.34 up up correct
CKPT.US Checkpoint Therapeutics Inc 20220329 0 1.75 1.9 1.75 1.83 853300 1.83 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220329 0 10.05 10.05 10.04 10.04 5400 10.04 down down correct
CLAQU.US CleanTech Acquisition Corp. Units 20220329 0 10.289 10.289 10.289 10.289 0 10.289
CLAQW.US CleanTech Acquisition Corp. Warrant 20220329 0 0.3998 0.3999 0.3998 0.3999 1800 0.3999 up up correct
CLAR.US Clarus Corporation 20220329 0 23.12 23.89 23.12 23.72 116000 23.72 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220329 0 10 10 10 10 0 10
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220329 0 0.1999 0.2 0.19 0.2 2868 0.2 up up correct
CLBK.US Columbia Financial Inc 20220329 0 21.95 22.07 21.64 21.8 70500 21.8 down up incorrect
CLBS.US Caladrius Biosciences Inc 20220329 0 0.74 0.78 0.74 0.76 241200 0.76 up up correct
CLBT.US Cellebrite DI 20220329 0 6.43 6.64 6.22 6.32 220300 6.32 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220329 0 1.24 1.25 1.16 1.2 6206 1.2 down down correct
CLDX.US Celldex Therapeutics Inc 20220329 0 34.32 35.71 33.61 35.65 419800 35.65 up up correct
CLEU.US China Liberal Education Holdings Limited 20220329 0 1.19 1.3 1.151 1.28 114900 1.28 up up correct
CLFD.US Clearfield Inc 20220329 0 67.39 72.38 67.26 71.17 229300 71.17 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220329 0 11.96 12.566 11.52 11.91 16900 11.91 down down correct
CLIR.US ClearSign Technologies Corporation 20220329 0 1.6 1.74 1.59 1.66 293400 1.66 up down incorrect
CLLS.US Cellectis S.A 20220329 0 4.32 4.67 4.32 4.62 132800 4.62 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20220329 0 13.11 13.73 13.11 13.49 106200 13.49 up up correct
CLNE.US Clean Energy Fuels Corp 20220329 0 7.69 7.93 7.62 7.88 2850300 7.88 up up correct
CLNN.US Clene Inc 20220329 0 3.27 3.29 3.1 3.26 97200 3.26 down down correct
CLNNW.US Clene Inc 20220329 0 0.3042 0.3101 0.2875 0.2875 14624 0.2875 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220329 0 10.07 10.07 10.07 10.07 100 10.07
CLOER.US Clover Leaf Capital Corp. Rights 20220329 0 0.2651 0.2849 0.2606 0.2606 18605 0.2606 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220329 0 10.09 10.09 10.09 10.09 0 10.09
CLOV.US Clover Health Investments Corp 20220329 0 3.68 3.768 3.54 3.76 9835929 3.76 up up correct
CLPS.US CLPS Incorporation 20220329 0 2.18 2.23 2.1 2.23 97900 2.23 up up correct
CLPT.US ClearPoint Neuro Inc 20220329 0 9.57 10.14 9.44 10.11 191400 10.11 up down incorrect
CLRB.US Cellectar Biosciences Inc 20220329 0 0.73 0.79 0.73 0.78 221700 0.78 up up correct
CLRM.US Clarim Acquisition Corp 20220329 0 9.79 9.79 9.76 9.79 3200 9.79
CLRMU.US Clarim Acquisition Corp 20220329 0 9.78 9.78 9.78 9.78 0 9.78
CLRMW.US Clarim Acquisition Corp 20220329 0 0.22 0.22 0.22 0.22 25090 0.22
CLRO.US ClearOne Inc 20220329 0 0.88 0.93 0.88 0.88 18600 0.88
CLSD.US Clearside Biomedical Inc 20220329 0 2.35 2.49 2.28 2.39 326500 2.39 up up correct
CLSK.US CleanSpark Inc 20220329 0 13.5 13.5 12.71 13.09 1511100 13.09 down down correct
CLSN.US Celsion Corporation 20220329 0 5.29 5.4 5.17 5.2 27500 5.2 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220329 0 13.7 13.7 13.64 13.64 21300 13.64 down down correct
CLVR.US Clever Leaves Holdings Inc 20220329 0 2.17 3.28 1.97 2.68 127538100 2.68 up up correct
CLVRW.US Clever Leaves Holdings Inc 20220329 0 0.4 0.6506 0.3603 0.5 1383606 0.5 up up correct
CLVS.US Clovis Oncology Inc 20220329 0 1.56 1.76 1.56 1.71 5316600 1.71 up up correct
CLWT.US Euro Tech Holdings Company Limited 20220329 0 1.55 1.63 1.54 1.55 19300 1.55
CLXT.US Calyxt Inc 20220329 0 1.23 1.25 1.07 1.09 1121500 1.09 down down correct
CMAX.US CareMax Inc 20220329 0 8.03 8.33 7.88 8.04 279300 8.04 up up correct
CMAXW.US CareMax Inc 20220329 0 1.87 1.9 1.73 1.9 6465 1.9 up up correct
CMBM.US Cambium Networks Corporation 20220329 0 24.21 24.99 23.71 24.26 291800 24.26 up up correct
CMCO.US Columbus McKinnon Corporation 20220329 0 44.65 45.58 44.65 45.23 146900 45.23 up up correct
CMCSA.US Comcast Corporation 20220329 0 47.98 48.2 47.39 47.78 20459300 47.78 down down correct
CMCT.US CIM Commercial Trust Corporation 20220329 0 7.58 7.85 7.53 7.77 6200 7.77 up down incorrect
CMCTP.US CIM Commercial Trust Corporation 20220329 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220329 0 245 245.49 238.75 240.89 2182100 240.89 down down correct
CMLS.US Cumulus Media Inc 20220329 0 10.28 10.44 10.25 10.29 21500 10.29 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220329 0 4.9 5.04 4.7 4.86 33700 4.86 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220329 0 3.33 3.33 3.071 3.21 11300 3.21 down down correct
CMPR.US Cimpress plc 20220329 0 64.49 67.31 63.71 67.26 41800 67.26 up up correct
CMPS.US COMPASS Pathways plc 20220329 0 12.5 13.22 12.5 13.1 194686 13.1 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220329 0 1.27 1.35 1.25 1.26 69400 1.26 down down correct
CMRX.US Chimerix Inc 20220329 0 4.82 4.92 4.75 4.85 796900 4.85 up up correct
CMTL.US Comtech Telecommunications Corp 20220329 0 15.93 16.3 15.85 15.9 135400 15.9 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220329 0 3.65 3.84 3.62 3.75 35600 3.75 up up correct
CNDT.US Conduent Incorporated 20220329 0 4.97 5.14 4.9 5.13 1407000 5.13 up up correct
CNET.US ZW Data Action Technologies Inc 20220329 0 0.78 0.79 0.7 0.72 319400 0.72 down down correct
CNEY.US CN Energy Group. Inc 20220329 0 1.72 1.85 1.7 1.78 15600 1.78 up up correct
CNFR.US Conifer Holdings Inc 20220329 0 2.4 2.41 2.39 2.39 1500 2.39 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220329 0 24.2 24.2 24.2 24.2 900 24.2
CNNB.US Cincinnati Bancorp Inc 20220329 0 15.85 15.85 15.45 15.45 1800 15.45 down down correct
CNOB.US ConnectOne Bancorp Inc 20220329 0 32.73 32.93 32.41 32.82 118000 32.82 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220329 0 23.51 24 23.51 24 6300 24 up up correct
CNRLX.US CNRLX 20220329 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220329 0 9.18 9.18 9.18 9.18 0 9.18
CNSL.US Consolidated Communications Holdings Inc 20220329 0 5.9 5.98 5.83 5.93 892600 5.93 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220329 0 0.323 0.348 0.322 0.34 345500 0.34 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220329 0 8.93 9.24 8.5 8.99 152300 8.99 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20220329 0 3.08 3.34 3.06 3.3 36424 3.3 up up correct
CNTG.US Centogene N.V 20220329 0 3.83 4.16 3.7 4.16 13900 4.16 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220329 0 10.045 10.07 10.045 10.07 810 10.07 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220329 0 10.19 10.19 10.19 10.19 0 10.19
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220329 0 0.3199 0.3199 0.3125 0.3125 2035 0.3125 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20220329 0 2.09 2.22 2.07 2.16 91400 2.16 up up correct
CNTY.US Century Casinos Inc 20220329 0 11.83 12.59 11.83 12.28 97900 12.28 up up correct
CNXC.US Concentrix Corporation 20220329 0 197.75 199.625 196.55 196.75 275600 196.75 down down correct
CNXN.US PC Connection Inc 20220329 0 52.8 54.76 52.8 54.42 60000 54.42 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20220329 0 8.74 9.15 8.74 8.99 262700 8.99 up up correct
COCP.US Cocrystal Pharma Inc 20220329 0 0.57 0.59 0.57 0.57 145700 0.57
CODA.US Coda Octopus Group Inc 20220329 0 7.3 7.3 6.82 6.94 19300 6.94 down down correct
CODX.US Co 20220329 0 6.22 6.74 6.22 6.53 494000 6.53 up up correct
COF.US PN 20220329 0 19.5 19.71 19.5 19.66 63353 19.66 up up correct
COFS.US ChoiceOne Financial Services Inc 20220329 0 24.99 25 24.72 24.72 5400 24.72 down up incorrect
COGT.US Cogent Biosciences Inc 20220329 0 7.41 7.76 7.28 7.68 95415 7.68 up up correct
COHR.US Coherent Inc 20220329 0 273.83 275.79 272.57 275.07 199500 275.07 up up correct
COHU.US Cohu Inc 20220329 0 31 31.78 30.63 31.19 427700 31.19 up up correct
COIN.US Coinbase Global Inc 20220329 0 198.95 206.79 194.05 204.53 4811453 204.53 up down incorrect
COKE.US Coca 20220329 0 488.29 497.89 487.69 494.46 33200 494.46 up up correct
COLB.US Columbia Banking System Inc 20220329 0 34 34.43 33.68 34.35 1065400 34.35 up up correct
COLI.US Colicity Inc 20220329 0 9.75 9.77 9.75 9.77 27000 9.77 up up correct
COLIU.US Colicity Inc 20220329 0 9.8444 9.85 9.83 9.8401 4401 9.8401 down down correct
COLIW.US Colicity Inc 20220329 0 0.39 0.4045 0.39 0.4 15917 0.4 up up correct
COLL.US Collegium Pharmaceutical Inc 20220329 0 19.85 20.4 19.73 20.18 479900 20.18 up down incorrect
COLM.US Columbia Sportswear Company 20220329 0 93 95.01 93 94.6 178400 94.6 up up correct
COMM.US CommScope Holding Company Inc 20220329 0 7.87 8.325 7.85 8.15 3822141 8.15 up up correct
COMS.US COMSovereign Holding Corp 20220329 0 0.75 0.77 0.7 0.741 478000 0.741 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220329 0 17.25 17.5 17.0001 17.2 5168 17.0073 down down correct
COMSW.US COMSovereign Holding Corp 20220329 0 0.3182 0.3182 0.3182 0.3182 1 0.3182
CONN.US Conn's Inc 20220329 0 17.91 19.89 17.9 18.96 1733200 18.96 up up correct
CONX.US CONX Corp 20220329 0 9.84 9.86 9.83 9.841 56300 9.841 up up correct
CONXU.US CONX Corp 20220329 0 9.97 10.08 9.97 10.01 600 10.01 up up correct
CONXW.US CONX Corp 20220329 0 0.4443 0.4443 0.41 0.4103 122322 0.4103 down down correct
COOLU.US Corner Growth Acquisition Corp 20220329 0 9.87 9.87 9.87 9.87 1000 9.87
COOLW.US Corner Growth Acquisition Corp 20220329 0 0.26 0.26 0.26 0.26 0 0.26
COOP.US Mr. Cooper Group Inc 20220329 0 47.35 47.73 46.99 47.47 604200 47.47 up up correct
CORT.US Corcept Therapeutics Incorporated 20220329 0 24.2 24.97 24.07 24.78 1034900 24.78 up up correct
COST.US Costco Wholesale Corporation 20220329 0 568 571.22 564.53 569.98 2005400 569.98 up up correct
COUP.US Coupa Software Incorporated 20220329 0 105.1 111.1 104.5 109.56 2411000 109.56 up up correct
COVA.US COVA Acquisition Corp 20220329 0 9.79 9.79 9.79 9.79 1000 9.79
COVAU.US COVA Acquisition Corp 20220329 0 9.87 9.874 9.87 9.874 400 9.874 up up correct
COVAW.US COVA Acquisition Corp 20220329 0 0.2 0.2 0.1771 0.1771 600 0.1771 down up incorrect
COWN.US Cowen Inc 20220329 0 27.73 28.59 27.59 28.21 538200 28.21 up up correct
COWNL.US Cowen Group Inc 20220329 0 26 26.3299 26 26.175 2815 26.175 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220329 0 9.8 9.8 9.79 9.8 52900 9.8
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20220329 0 0.51 0.52 0.51 0.5101 7800 0.5101 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20220329 0 9.72 9.74 9.71 9.74 4300 9.74 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220329 0 9.87 9.94 9.8 9.94 9300 9.94 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20220329 0 0.4759 0.5301 0.4759 0.5301 1020 0.5301 up up correct
CPHC.US Canterbury Park Holding Corporation 20220329 0 21 21.01 20.6003 20.81 2803 20.74 down up incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20220329 0 2.58 2.76 2.58 2.74 31000 2.74 up up correct
CPLP.US Capital Product Partners L.P 20220329 0 18.71 19.15 17.58 17.99 196300 17.99 down up incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220329 0 1.53 1.56 1.452 1.52 250000 1.52 down down correct
CPRDX.US CPRDX 20220329 0 12.3 12.3 12.3 12.3 0 12.3
CPREX.US CPREX 20220329 0 12.32 12.32 12.32 12.32 0 12.32
CPRSX.US CPRSX 20220329 0 12.32 12.32 12.32 12.32 0 12.32
CPRT.US Copart Inc 20220329 0 128.17 130.93 127.62 130.77 1125500 130.77 up up correct
CPRTX.US CPRTX 20220329 0 12.29 12.29 12.29 12.29 0 12.29
CPRX.US Catalyst Pharmaceuticals Inc 20220329 0 8.01 8.26 7.98 8.11 957100 8.11 up up correct
CPSH.US CPS Technologies Corporation 20220329 0 3.64 3.69 3.52 3.63 123830 3.63 down up incorrect
CPSI.US Computer Programs and Systems Inc 20220329 0 34.51 34.7 33.96 34.48 108000 34.48 down down correct
CPSS.US Consumer Portfolio Services Inc 20220329 0 11.9 12.25 11.73 11.98 223200 11.98 up up correct
CPTAG.US Capitala Finance Corp 20220329 0 25.07 25.105 25.06 25.06 4400 25.06 down down correct
CPTAL.US Capitala Finance Corp 20220329 0 25.02 25.1641 25.02 25.1 5153 25.1 up up correct
CPUH.US UN 20220329 0 9.88 9.89 9.88 9.89 6504 9.89 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220329 0 20.23 20.25 19.81 19.99 57300 19.99 down down correct
CRAI.US CRA International Inc 20220329 0 87.17 88.37 86.07 87.13 29214 87.13 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220329 0 0.492 0.55 0.475 0.54 1365500 0.54 up up correct
CRBU.US Caribou Biosciences Inc 20220329 0 9.47 9.72 9.39 9.45 365600 9.45 down up incorrect
CRCT.US Cricut Inc 20220329 0 12.08 12.61 12.08 12.47 152200 12.47 up down incorrect
CRDF.US Cardiff Oncology Inc 20220329 0 2.5 2.58 2.44 2.51 424900 2.51 up up correct
CRDFX.US CRDFX 20220329 0 23.6 23.6 23.6 23.6 0 23.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220329 0 23.6 23.6 23.6 23.6 0 23.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220329 0 1.3 1.415 1.3 1.39 189700 1.39 up up correct
CRDLX.US CRDLX 20220329 0 23.59 23.59 23.59 23.59 0 23.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20220329 0 23.6 23.6 23.6 23.6 0 23.6
CRECU.US Crescera Capital Acquisition Corp Unit 20220329 0 10 10.03 10 10.03 31300 10.03 up down incorrect
CREDX.US CREDX 20220329 0 9.48 9.48 9.48 9.48 0 9.48
CREG.US China Recycling Energy Corporation 20220329 0 6.48 6.48 5.19 6.11 52100 6.11 down up incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220329 0 0.3519 0.3519 0.3109 0.311 14185 0.311 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220329 0 8.12 8.37 7.75 7.94 269100 7.94 down up incorrect
CREX.US Creative Realities Inc 20220329 0 0.82 0.84 0.81 0.82 1580300 0.82
CREXW.US Creative Realities Inc. WT EXP 110922 20220329 0 0.095 0.0998 0.075 0.0998 13159 0.0998 up up correct
CRIS.US Curis Inc 20220329 0 2.37 2.57 2.35 2.49 2799000 2.49 up up correct
CRKN.US Crown ElectroKinetics Corp 20220329 0 1.59 1.71 1.59 1.7 37200 1.7 up up correct
CRMD.US CorMedix Inc 20220329 0 5.72 5.88 5.51 5.54 449100 5.54 down down correct
CRMT.US America's Car 20220329 0 84.83 89 84.83 88.04 96300 88.04 up up correct
CRNC.US Cerence Inc 20220329 0 36.41 39.12 36.05 38.33 894500 38.33 up down incorrect
CRNT.US Ceragon Networks Ltd 20220329 0 2.16 2.19 2.15 2.17 359000 2.17 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20220329 0 19.34 19.74 18.995 19.67 218800 19.67 up up correct
CRON.US Cronos Group Inc 20220329 0 3.98 4.16 3.86 4.01 3811700 4.01 up up correct
CROX.US Crocs Inc 20220329 0 80.83 84.17 80.24 83.38 1389800 83.38 up up correct
CRSP.US CRISPR Therapeutics AG 20220329 0 64.31 67.26 63.66 65.95 1646000 65.95 up up correct
CRSR.US Corsair Gaming Inc 20220329 0 21.32 22.22 21.32 22.22 609300 22.22 up up correct
CRTD.US Creatd Inc 20220329 0 1.12 1.18 1.1 1.14 171900 1.14 up up correct
CRTDW.US Creatd Inc 20220329 0 0.3 0.3133 0.27 0.2701 18166 0.2701 down down correct
CRTO.US Criteo S.A 20220329 0 27.81 29.08 27.81 28.96 271800 28.96 up up correct
CRTX.US Cortexyme Inc 20220329 0 6.05 6.26 5.92 6.24 380600 6.24 up up correct
CRUS.US Cirrus Logic Inc 20220329 0 87.64 88.92 86.23 88.07 227200 88.07 up up correct
CRVL.US CorVel Corporation 20220329 0 166.65 170.23 165.31 169.79 45425 169.79 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220329 0 1.64 1.67 1.6 1.62 114670 1.62 down down correct
CRWD.US CrowdStrike Holdings Inc 20220329 0 224.45 225.44 213.55 223.01 4299900 223.01 down down correct
CRWS.US Crown Crafts Inc 20220329 0 6.41 6.48 6.41 6.46 9000 6.46 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220329 0 1.83 1.94 1.68 1.9 1624200 1.9 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220329 0 0.2003 0.2153 0.2 0.2051 109784 0.2051 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220329 0 9.765 9.765 9.765 9.765 100 9.765
CRZNU.US Corazon Capital V838 Monoceros Corp 20220329 0 9.89 9.89 9.87 9.88 500 9.88 down down correct
CSBR.US Champions Oncology Inc 20220329 0 8.49 8.5 8.28 8.28 1173 8.28 down down correct
CSCO.US Cisco Systems Inc 20220329 0 55.67 56.31 55.04 55.67 20036500 55.67
CSCW.US Color Star Technology Co. Ltd 20220329 0 0.23 0.25 0.23 0.24 20672400 0.24 up up correct
CSGP.US CoStar Group Inc 20220329 0 69.33 70.18 68.46 69.59 1652800 69.59 up down incorrect
CSGS.US CSG Systems International Inc 20220329 0 62.7 64.56 62.7 64.4 382200 64.4 up up correct
CSII.US Cardiovascular Systems Inc 20220329 0 21.29 22.255 21.17 22.15 269997 22.15 up up correct
CSIQ.US Canadian Solar Inc 20220329 0 35.48 36.45 35.1 36.12 1079700 36.12 up down incorrect
CSPI.US CSP Inc 20220329 0 7.85 7.93 7.61 7.66 7500 7.66 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220329 0 17.4 17.75 17.27 17.7 181900 17.7 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220329 0 9.23 9.31 8.85 8.89 74400 8.89 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220329 0 25.2 25.29 25.175 25.22 8900 25.22 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220329 0 25 25.2399 24.995 25.15 17181 24.9469 up up correct
CSTE.US Caesarstone Ltd 20220329 0 10.75 11.1 10.58 11.03 88800 11.03 up down incorrect
CSTL.US Castle Biosciences Inc 20220329 0 43.32 46.29 43.32 45.82 238800 45.82 up up correct
CSTR.US Capstar Financial Holdings Inc 20220329 0 21.27 21.39 21.01 21.29 35200 21.29 up up correct
CSWC.US Capital Southwest Corporation 20220329 0 23.86 24.06 23.83 23.85 155800 23.85 down down correct
CSWI.US CSW Industrials Inc 20220329 0 115.29 117.92 115.29 117.8 52100 117.8 up up correct
CSX.US CSX Corporation 20220329 0 37.72 37.85 37.16 37.68 15244500 37.68 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220329 0 9.81 9.81 9.81 9.81 100 9.81
CTAQU.US Carney Technology Acquisition Corp. II 20220329 0 9.88 9.88 9.88 9.88 0 9.88
CTAQW.US Carney Technology Acquisition Corp. II 20220329 0 0.32 0.35 0.32 0.35 9400 0.35 up up correct
CTAS.US Cintas Corporation 20220329 0 426.02 433.64 423.18 431.51 677700 431.51 up up correct
CTBI.US Community Trust Bancorp Inc 20220329 0 42.25 42.88 42.12 42.49 69700 42.49 up up correct
CTG.US Computer Task Group Incorporated 20220329 0 9.7 9.75 9.54 9.54 32200 9.54 down up incorrect
CTHR.US Charles & Colvard Ltd 20220329 0 1.72 1.74 1.66 1.67 44500 1.67 down down correct
CTIB.US Yunhong CTI Ltd 20220329 0 1.18 1.5 1.13 1.41 650900 1.41 up down incorrect
CTIC.US CTI BioPharma Corp 20220329 0 4.93 5.17 4.76 5.04 2674000 5.04 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220329 0 9.94 11.16 9.94 10.99 1127427 10.99 up up correct
CTLP.US Cantaloupe Inc 20220329 0 6.77 7.01 6.6 6.89 342100 6.89 up up correct
CTMX.US CytomX Therapeutics Inc 20220329 0 2.73 2.88 2.73 2.83 1202900 2.83 up up correct
CTRE.US CareTrust REIT Inc 20220329 0 19.4 19.83 19.39 19.76 677832 19.485 up up correct
CTRM.US Castor Maritime Inc 20220329 0 1.84 1.9 1.79 1.9 2070700 1.9 up up correct
CTRN.US Citi Trends Inc 20220329 0 34.45 36.71 34.45 36.27 751200 36.27 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20220329 0 91.72 92.99 91.54 92.73 2483300 92.73 up up correct
CTSO.US Cytosorbents Corporation 20220329 0 3.13 3.53 3.12 3.25 214200 3.25 up up correct
CTXR.US Citius Pharmaceuticals Inc 20220329 0 1.77 1.83 1.72 1.79 1087800 1.79 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220329 0 0.47 0.55 0.47 0.48 3381 0.48 up up correct
CTXS.US Citrix Systems Inc 20220329 0 101.29 101.48 100.9 101.47 1056200 101.47 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220329 0 5.15 5.2 5.09 5.14 8500 5.14 down up incorrect
CUE.US Cue Biopharma Inc 20220329 0 4.96 5.24 4.96 5.01 261400 5.01 up up correct
CUEN.US Cuentas Inc 20220329 0 1.4 1.46 1.33 1.4 176500 1.4
CUENW.US Cuentas Inc 20220329 0 0.3429 0.381 0.3429 0.3717 0 0.3717 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20220329 0 11.8 11.8 11.8 11.8 600 11.8
CURI.US CuriosityStream Inc 20220329 0 2.96 3.08 2.95 2.97 562100 2.97 up down incorrect
CURIW.US CuriosityStream Inc 20220329 0 0.5001 0.5001 0.4499 0.4798 72616 0.4798 down down correct
CUTR.US Cutera Inc 20220329 0 62.66 66.73 61.64 66.63 947700 66.63 up up correct
CVAC.US CureVac N.V 20220329 0 19.37 19.9 18.76 19.2 574900 19.2 down down correct
CVBF.US CVB Financial Corp 20220329 0 24 24.14 23.74 24.05 1223300 24.05 up down incorrect
CVCO.US Cavco Industries Inc 20220329 0 253.26 259.36 252.06 257.16 79300 257.16 up up correct
CVCY.US Central Valley Community Bancorp 20220329 0 23.62 23.77 23.38 23.43 19100 23.43 down up incorrect
CVET.US Covetrus Inc 20220329 0 17.38 18.185 17.38 18.12 1070700 18.12 up up correct
CVGI.US Commercial Vehicle Group Inc 20220329 0 8.5 8.95 8.49 8.91 273100 8.91 up up correct
CVGW.US Calavo Growers Inc 20220329 0 36.23 37.82 36.23 37.53 153500 37.53 up up correct
CVLG.US Covenant Logistics Group Inc 20220329 0 23.42 23.7 23.01 23.33 121200 23.33 down down correct
CVLT.US Commvault Systems Inc 20220329 0 67.2 68.19 66.81 67.96 218700 67.96 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220329 0 22.47 22.6 22.21 22.31 3200 22.31 down down correct
CVRX.US CVRx Inc. Common Stock 20220329 0 5.9 6.055 5.75 5.85 176500 5.85 down up incorrect
CVV.US CVD Equipment Corporation 20220329 0 4.42 4.71 4.42 4.54 209200 4.54 up up correct
CWBC.US Community West Bancshares 20220329 0 15.3 15.3 15.05 15.05 4100 15.05 down down correct
CWBR.US CohBar Inc 20220329 0 0.314 0.345 0.302 0.322 565600 0.322 up up correct
CWCO.US Consolidated Water Co. Ltd 20220329 0 10.4 10.75 10.4 10.72 79300 10.6372 up up correct
CWST.US Casella Waste Systems Inc 20220329 0 87.08 87.97 86.85 87.5 202700 87.5 up up correct
CXDC.US China XD Plastics Company Limited 20220329 0 0.0033 0.0033 0.0033 0.0033 47 0.0033
CXDO.US Crexendo Inc 20220329 0 3.63 3.79 3.61 3.71 22700 3.71 up up correct
CYAD.US Celyad Oncology SA 20220329 0 2.38 2.39 2.3 2.39 1700 2.39 up up correct
CYAN.US Cyanotech Corporation 20220329 0 3.44 3.44 3.23 3.37 49600 3.37 down up incorrect
CYBE.US CyberOptics Corporation 20220329 0 39.45 43.79 38.87 43.26 113600 43.26 up up correct
CYBR.US CyberArk Software Ltd 20220329 0 166.74 171.305 164.43 171.08 317600 171.08 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220329 0 3.09 3.3 3.0301 3.23 25500 3.23 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220329 0 6.71 6.71 6.71 6.71 1500 6.71
CYCN.US Cyclerion Therapeutics Inc 20220329 0 1.13 1.2 1.1 1.12 176300 1.12 down up incorrect
CYPS.US Cyclo3pss Corporation 20220329 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220329 0 6.15 6.75 5.93 6.48 1031500 6.48 up up correct
CYRX.US Cryoport Inc 20220329 0 33.69 35.96 33.53 35.7 457500 35.7 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220329 0 4.04 4.37 4.03 4.2 68200 4.2 up up correct
CYTH.US Cyclo Therapeutics Inc 20220329 0 2.85 2.85 2.67 2.78 68222 2.78 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220329 0 1.63 1.63 1.63 1.63 100 1.63
CYTK.US Cytokinetics Incorporated 20220329 0 37.19 38.45 36.69 38.42 601100 38.42 up up correct
CYTO.US Auris Medical Holding Ltd 20220329 0 1.14 1.14 1.06 1.1 132400 1.1 down down correct
CYXT.US Cyxtera Technologies Inc 20220329 0 11.98 12.99 11.906 12.48 762200 12.48 up down incorrect
CZNC.US Citizens & Northern Corporation 20220329 0 25 25.21 24.72 24.99 34100 24.99 down down correct
CZR.US Caesars Entertainment Inc 20220329 0 78.58 81.575 78.395 81.23 2771769 81.23 up up correct
CZWI.US Citizens Community Bancorp Inc 20220329 0 15.35 15.35 15.13 15.13 4200 15.13 down down correct
DADA.US Dada Nexus Limited 20220329 0 9.882 10.57 9.882 10 2281400 10 up up correct
DAKT.US Daktronics Inc 20220329 0 3.91 4.02 3.91 3.99 234800 3.99 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220329 0 6.94 7 6.94 6.97 6800 6.97 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220329 0 9.68 9.7 9.67 9.67 9200 9.67 down down correct
DARE.US Daré Bioscience Inc 20220329 0 1.52 1.54 1.49 1.49 1305200 1.49 down down correct
DATS.US DatChat Inc. Common Stock 20220329 0 2.43 2.64 2.32 2.52 15281300 2.52 up up correct
DATSW.US DatChat Inc. Series A Warrant 20220329 0 1.02 1.09 0.8 0.8453 57339 0.8453 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220329 0 9.23 9.72 9.23 9.63 87456 9.63 up up correct
DBGI.US Digital Brands Group Inc 20220329 0 1.64 1.79 1.6 1.68 873300 1.68 up down incorrect
DBGIW.US Digital Brands Group Inc 20220329 0 0.4999 0.5 0.3311 0.4301 5577 0.4301 down down correct
DBTX.US Decibel Therapeutics Inc 20220329 0 3.14 3.14 2.92 2.94 16500 2.94 down up incorrect
DBVT.US DBV Technologies S.A 20220329 0 1.57 1.58 1.54 1.58 20500 1.58 up up correct
DBX.US Dropbox Inc 20220329 0 23.65 24.2 23.55 24.13 2440300 24.13 up up correct
DCBO.US Docebo Inc 20220329 0 50.82 52.84 50.42 52.3 67000 52.3 up down incorrect
DCGO.US DocGo Inc 20220329 0 8.65 8.98 8.39 8.95 2372000 8.95 up up correct
DCGOW.US DocGo Inc 20220329 0 2.1 2.16 2.055 2.16 37716 2.16 up down incorrect
DCOM.US Dime Community Bancshares Inc 20220329 0 34.44 35.59 34.44 35.19 188300 35.19 up up correct
DCOMP.US Dime Community Bancshares Inc 20220329 0 23.262 24.11 23.262 23.9 15500 23.9 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20220329 0 8.93 9.37 8.93 9.35 718800 9.35 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220329 0 9.86 9.894 9.86 9.894 1100 9.894 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220329 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220329 0 0.5801 0.5801 0.4999 0.5801 72740 0.5801
DCT.US Duck Creek Technologies Inc 20220329 0 22.22 22.95 22.22 22.8 1900635 22.8 up up correct
DCTH.US Delcath Systems Inc 20220329 0 6.36 6.69 6.16 6.5 29197 6.5 up up correct
DDOG.US Datadog Inc 20220329 0 153.96 157.355 148.83 155.41 6686200 155.41 up up correct
DENN.US Denny's Corporation 20220329 0 14.15 14.59 14.15 14.32 469500 14.32 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20220329 0 0.25 0.29 0.25 0.26 3198900 0.26 up up correct
DFH.US Dream Finders Homes Inc 20220329 0 18.16 18.92 17.74 18.64 207500 18.64 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220329 0 4 4 3.63 3.8 131000 3.8 down down correct
DGICA.US Donegal Group Inc 20220329 0 13.76 13.9 13.67 13.68 49500 13.68 down down correct
DGICB.US Donegal Group Inc 20220329 0 13.78 13.78 13.78 13.78 400 13.78
DGII.US Digi International Inc 20220329 0 21.36 21.72 21.34 21.51 174400 21.51 up up correct
DGLY.US Digital Ally Inc 20220329 0 1.13 1.16 1.1 1.15 478500 1.15 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220329 0 9.74 9.782 9.74 9.77 350400 9.77 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220329 0 24.12 24.57 23.69 24.13 559100 24.13 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20220329 0 10.25 10.25 10.25 10.25 280 10.25
DHBC.US DHB Capital Corp 20220329 0 9.74 9.74 9.74 9.74 100 9.74
DHBCU.US DHB Capital Corp 20220329 0 9.83 9.83 9.83 9.83 1200 9.83
DHC.US Diversified Healthcare Trust 20220329 0 3.03 3.18 3.02 3.17 2387300 3.17 up up correct
DHCA.US DHC Acquisition Corp 20220329 0 9.76 9.77 9.73 9.77 2429972 9.77 up up correct
DHCAU.US DHC Acquisition Corp 20220329 0 9.84 9.84 9.84 9.84 400 9.84
DHCAW.US DHC Acquisition Corp 20220329 0 0.201 0.2434 0.201 0.2376 1504 0.2376 up up correct
DHCNI.US DHCNI 20220329 0 18.34 18.36 18.16 18.34 13300 18.34
DHCNL.US Diversified Healthcare Trust 20220329 0 19.4 19.81 19.4 19.81 14470 19.81 up up correct
DHHC.US DiamondHead Holdings Corp 20220329 0 9.79 9.79 9.79 9.79 100 9.79
DHHCU.US DiamondHead Holdings Corp 20220329 0 9.89 9.89 9.89 9.89 200 9.89
DHHCW.US DiamondHead Holdings Corp 20220329 0 0.34 0.35 0.34 0.34 64177 0.34
DHIL.US Diamond Hill Investment Group Inc 20220329 0 191.66 194.42 189.61 193.64 7800 193.64 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220329 0 8.06 8.43 8.06 8.22 163500 8.22 up up correct
DICE.US Dice Molecules Holdings LLC 20220329 0 17.03 19.6 17 19.36 650900 19.36 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220329 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220329 0 10.111 10.111 10.111 10.111 0 10.111
DILAW.US DILA Capital Acquisition Corp. Warrant 20220329 0 0.33 0.33 0.33 0.33 2000 0.33
DIOD.US Diodes Incorporated 20220329 0 94.28 95.5 92.94 94.38 381700 94.38 up up correct
DISA.US Disruptive Acquisition Corporation I 20220329 0 9.74 9.74 9.74 9.74 85000 9.74
DISAU.US Disruptive Acquisition Corporation I 20220329 0 9.93 9.93 9.92 9.92 400 9.92 down up incorrect
DISCA.US Discovery Inc 20220329 0 25.94 26.42 25.57 26.25 5306865 26.25 up up correct
DISCB.US Discovery Inc 20220329 0 27.71 28.9 26.54 28.2 10600 28.2 up up correct
DISCK.US Discovery Inc 20220329 0 26.015 26.42 25.61 26.29 3454447 26.29 up up correct
DISH.US DISH Network Corporation 20220329 0 31.66 31.89 31.23 31.69 2263300 31.69 up up correct
DJCO.US Daily Journal Corporation 20220329 0 312.39 316.05 312.39 316.05 1864 316.05 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220329 0 10.17 10.17 10.17 10.17 0 10.17
DKDCU.US Data Knights Acquisition Corp 20220329 0 10.45 10.45 10.45 10.45 800 10.45
DKDCW.US Data Knights Acquisition Corp. Warrant 20220329 0 0.18 0.18 0.1798 0.18 3099 0.18
DKNG.US DraftKings Inc 20220329 0 18.94 20.93 18.71 20.69 27093500 20.69 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220329 0 9.8 9.8 9.8 9.8 100 9.8
DLCAU.US Deep Lake Capital Acquisition Corp 20220329 0 9.89 9.89 9.86 9.86 1200 9.86 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20220329 0 0.17 0.2 0.17 0.1806 15000 0.1806 up up correct
DLHC.US DLH Holdings Corp 20220329 0 18.74 19.55 18.61 19.31 57200 19.31 up up correct
DLO.US DLocal Limited Class A Common Shares 20220329 0 32.1 34 31.41 32.95 976100 32.95 up up correct
DLPN.US Dolphin Entertainment Inc 20220329 0 5.1 5.79 4.93 5.39 605300 5.39 up down incorrect
DLTH.US Duluth Holdings Inc 20220329 0 12.43 12.81 12.4 12.63 95000 12.63 up up correct
DLTR.US Dollar Tree Inc 20220329 0 158.76 159.89 155.99 158.61 1625500 158.61 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220329 0 2.55 2.66 2.44 2.52 71400 2.52 down down correct
DMLP.US Dorchester Minerals L.P 20220329 0 25.37 25.87 24.58 25.23 101900 25.23 down down correct
DMRC.US Digimarc Corporation 20220329 0 25.24 26.93 25.24 26.86 109500 26.86 up up correct
DMTK.US DermTech Inc 20220329 0 14 15.2 13.95 15.16 809200 15.16 up up correct
DMYS.US UN 20220329 0 10.18 10.18 10.18 10.18 0 10.18
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220329 0 9.89 9.93 9.86 9.9 3600 9.9 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220329 0 9.7001 9.72 9.7001 9.72 150207 9.72 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220329 0 9.92 9.93 9.896 9.92 2500 9.92
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220329 0 9.701 9.72 9.701 9.72 151800 9.72 up down incorrect
DNAY.US Codex DNA Inc. Common Stock 20220329 0 4.22 4.94 4.201 4.76 652300 4.76 up up correct
DNLI.US Denali Therapeutics Inc 20220329 0 33.64 35.22 33.39 34.47 476500 34.47 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20220329 0 14.45 14.86 14.45 14.82 1203600 14.82 up up correct
DOCU.US DocuSign Inc 20220329 0 106.47 111.99 104.1 111.24 6306600 111.24 up up correct
DOGZ.US Dogness (International) Corporation 20220329 0 4.38 4.68 4.3702 4.67 331800 4.67 up up correct
DOMO.US Domo Inc 20220329 0 49.78 52 49.08 51.85 310000 51.85 up up correct
DOOO.US BRP Inc 20220329 0 79 83 78.62 82.12 190300 81.9594 up up correct
DORM.US Dorman Products Inc 20220329 0 92.08 96.47 92.08 95.06 167400 95.06 up up correct
DOX.US Amdocs Limited 20220329 0 82.16 83.98 82.05 83.93 652100 83.535 up up correct
DOYU.US DouYu International Holdings Limited 20220329 0 2.26 2.41 2.24 2.36 3144400 2.36 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220329 0 10.03 10.03 10.03 10.03 0 10.03
DPRO.US Draganfly Inc. Common Shares 20220329 0 2.2 2.464 2.11 2.3 1267700 2.3 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220329 0 9.9 9.91 9.9 9.91 106100 9.91 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220329 0 9.94 9.94 9.94 9.94 0 9.94
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220329 0 0.29 0.3 0.29 0.3 9350 0.3 up up correct
DRIO.US DarioHealth Corp 20220329 0 6.23 6.484 6.21 6.28 140400 6.28 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220329 0 1.3 1.3 1.22 1.28 80800 1.28 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220329 0 0.19 0.2199 0.1817 0.2199 1308 0.2199 up up correct
DRRX.US DURECT Corporation 20220329 0 0.59 0.6 0.57 0.59 591200 0.59
DRTT.US DIRTT Environmental Solutions Ltd 20220329 0 1.45 1.45 1.4 1.42 65400 1.42 down down correct
DRVN.US Driven Brands Holdings Inc 20220329 0 27.14 28.17 27.14 27.75 246310 27.75 up up correct
DSAC.US Duddell Street Acquisition Corp 20220329 0 9.92 9.929 9.92 9.925 3600 9.925 up up correct
DSACU.US Duddell Street Acquisition Corp 20220329 0 10.23 10.23 10.23 10.23 0 10.23
DSEY.US Diversey Holdings Ltd 20220329 0 7.56 7.94 7.56 7.94 850300 7.94 up up correct
DSGN.US Design Therapeutics Inc 20220329 0 16.26 16.85 16.08 16.48 79000 16.48 up down incorrect
DSGX.US The Descartes Systems Group Inc 20220329 0 76.4 77.33 75.59 76.31 125400 76.31 down down correct
DSKE.US Daseke Inc 20220329 0 11 11.14 10.92 10.95 196100 10.95 down down correct
DSP.US Viant Technology Inc 20220329 0 6.36 6.99 6.36 6.71 230711 6.71 up up correct
DSWL.US Deswell Industries Inc 20220329 0 3.85 3.9 3.85 3.85 1400 3.85
DTEA.US DAVIDsTEA Inc 20220329 0 2.9 2.97 2.69 2.9 21700 2.9
DTIL.US Precision BioSciences Inc 20220329 0 3.13 3.35 3.115 3.31 829800 3.31 up up correct
DTOC.US Digital Transformation Opportunities Corp 20220329 0 9.75 9.75 9.73 9.74 82400 9.74 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20220329 0 9.8 9.8 9.8 9.8 0 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220329 0 0.3691 0.3691 0.35 0.369 3300 0.369 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220329 0 10.1 10.1 10.01 10.01 1400 10.01 down down correct
DTRTU.US DTRT Health Acquisition Corp Unit 20220329 0 10.07 10.13 10.07 10.13 900 10.13 up up correct
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220329 0 0.2 0.2 0.1902 0.2 5010 0.2
DTSS.US Datasea Inc 20220329 0 2.78 2.78 2.69 2.78 73300 2.78
DTST.US Data Storage Corporation 20220329 0 3.27 3.27 3.12 3.22 144100 3.22 down up incorrect
DTSTW.US Data Storage Corporation 20220329 0 0.5509 0.5539 0.5509 0.5539 595 0.5539 up up correct
DUNE.US Dune Acquisition Corporation 20220329 0 9.94 9.94 9.94 9.94 400 9.94
DUNEU.US Dune Acquisition Corporation 20220329 0 10.03 10.03 10.03 10.03 900 10.03
DUNEW.US Dune Acquisition Corporation 20220329 0 0.2507 0.2507 0.232 0.232 1690 0.232 down down correct
DUO.US Fangdd Network Group Ltd 20220329 0 0.37 0.387 0.357 0.366 1115200 0.366 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220329 0 94.38 97.96 94.25 96.84 495400 96.84 up up correct
DUOT.US Duos Technologies Group Inc 20220329 0 5.9 5.957 5.81 5.81 37400 5.81 down down correct
DVAX.US Dynavax Technologies Corporation 20220329 0 11.2 11.46 11.04 11.37 1433600 11.37 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220329 0 69.79 71 67.1 69.81 1754500 69.81 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220329 0 78.48 80.439 76.942 78 4300 78 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220329 0 18 18 17.15 17.8 199797 17.8 down down correct
DWSN.US Dawson Geophysical Company 20220329 0 2.28 2.29 2.28 2.29 28800 2.29 up up correct
DXCM.US DexCom Inc 20220329 0 500 516 498.28 515.29 836600 515.29 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220329 0 5.07 5.5 5.07 5.45 401000 5.45 up up correct
DXPE.US DXP Enterprises Inc 20220329 0 26.86 28.43 26.86 28 122100 28 up up correct
DXYN.US The Dixie Group Inc 20220329 0 3.32 3.44 3.3 3.3 33700 3.3 down down correct
DYAI.US Dyadic International Inc 20220329 0 3.21 3.38 3.21 3.32 21900 3.32 up up correct
DYN.US Dyne Therapeutics Inc 20220329 0 9.2 9.6332 8.89 9.46 93484 9.46 up up correct
DYNS.US Dynamics Special Purpose Corp 20220329 0 9.91 9.95 9.87 9.95 55200 9.95 up up correct
DYNT.US Dynatronics Corporation 20220329 0 0.76 0.77 0.73 0.74 33800 0.74 down down correct
DZSI.US DZS Inc 20220329 0 13.62 13.89 13.5 13.86 32500 13.86 up up correct
EA.US Electronic Arts Inc 20220329 0 129.23 129.72 127.3 128.83 1495300 128.83 down down correct
EACPU.US Edify Acquisition Corp 20220329 0 9.92 9.92 9.92 9.92 0 9.92
EACPW.US Edify Acquisition Corp 20220329 0 0.1601 0.1601 0.16 0.16 14651 0.16 down down correct
EAR.US Eargo Inc 20220329 0 5.6 5.84 5.425 5.47 524800 5.47 down down correct
EAST.US Eastside Distilling Inc 20220329 0 0.98 0.98 0.934 0.971 66600 0.971 down down correct
EBAC.US European Biotech Acquisition Corp 20220329 0 9.74 9.74 9.74 9.74 5900 9.74
EBACU.US European Biotech Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 800 9.85
EBACW.US European Biotech Acquisition Corp 20220329 0 0.21 0.22 0.1403 0.1968 2659 0.1968 down down correct
EBAY.US eBay Inc 20220329 0 59.38 60.385 59.38 60.21 5341186 60.21 up up correct
EBAYL.US eBay Inc. NT 56 20220329 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220329 0 22 22.295 21.89 22.2 755800 22.2 up up correct
EBET.US Esports Technologies Inc 20220329 0 6.78 7 6.7 6.85 107200 6.85 up up correct
EBIX.US Ebix Inc 20220329 0 35.49 37.87 35.49 37.59 309400 37.59 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20220329 0 22.23 22.35 22.21 22.33 6000 22.33 up down incorrect
EBON.US Ebang International Holdings Inc 20220329 0 1.51 1.51 1.415 1.45 776600 1.45 down down correct
EBTC.US Enterprise Bancorp Inc 20220329 0 38.76 39.9 38.76 39.54 7958 39.54 up up correct
ECOL.US US Ecology Inc 20220329 0 47.4 47.55 47.22 47.25 842000 47.25 down down correct
ECOLW.US US Ecology Inc 20220329 0 4.25 4.25 4.25 4.25 4 4.25
ECOR.US electroCore Inc 20220329 0 0.59 0.62 0.587 0.608 330700 0.608 up up correct
ECPG.US Encore Capital Group Inc 20220329 0 64.09 64.61 63.08 63.3 252200 63.3 down down correct
EDAP.US EDAP TMS S.A 20220329 0 7.17 7.32 7.17 7.21 35200 7.21 up up correct
EDIT.US Editas Medicine Inc 20220329 0 19.11 20.58 19.08 20.44 1892300 20.44 up up correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220329 0 9.84 9.84 9.83 9.83 1100 9.83 down down correct
EDNCU.US Endurance Acquisition Corp Unit 20220329 0 9.96 9.96 9.886 9.886 1000 9.886 down down correct
EDNCW.US Endurance Acquisition Corp. Warrant 20220329 0 0.28 0.28 0.2299 0.2503 25243 0.2503 down down correct
EDRY.US EuroDry Ltd 20220329 0 33.83 33.94 31.309 32.45 40500 32.45 down down correct
EDSA.US Edesa Biotech Inc 20220329 0 2.97 3.07 2.91 2.95 36500 2.95 down up incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20220329 0 1.28 1.39 1.255 1.32 258600 1.32 up up correct
EDUC.US Educational Development Corporation 20220329 0 8.02 8.16 8 8.01 4200 8.01 down down correct
EEFT.US Euronet Worldwide Inc 20220329 0 127.83 129.61 127.29 128.27 646500 128.27 up up correct
EEIQ.US Elite Education Group International Limited 20220329 0 2.4 2.4 2.25 2.27 20600 2.27 down down correct
EFOI.US Energy Focus Inc 20220329 0 1.41 1.42 1.33 1.4 214267 1.4 down down correct
EFSC.US Enterprise Financial Services Corp 20220329 0 49.04 49.5 48.46 49.03 119000 49.03 down down correct
EFTR.US Effector Therapeutics Inc 20220329 0 4.35 4.4 4 4.2 25100 4.2 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220329 0 0.35 0.35 0.35 0.35 3 0.35
EGAN.US eGain Corporation 20220329 0 11.55 11.82 11.55 11.79 51100 11.79 up up correct
EGBN.US Eagle Bancorp Inc 20220329 0 59.04 59.79 58.21 59.21 207200 59.21 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20220329 0 65.9 65.97 61.52 65.89 413400 65.89 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20220329 0 3.15 3.24 2.65 2.69 1476722 2.69 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220329 0 50.6 51.15 48.64 50.27 175400 50.27 down down correct
EH.US EHang Holdings Limited 20220329 0 12.1 13.59 11.94 13.4 885600 13.4 up up correct
EHTH.US eHealth Inc 20220329 0 12.67 13.13 12.63 12.95 285600 12.95 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20220329 0 9.64 9.87 9.32 9.46 769100 9.46 down down correct
EIOAX.US EIOAX 20220329 0 9.43 9.43 9.43 9.43 0 9.43
EJFA.US EJF Acquisition Corp 20220329 0 9.85 9.87 9.85 9.8674 11018 9.8674 up up correct
EJFAU.US EJF Acquisition Corp 20220329 0 10 10.18 10 10.18 1400 10.18 up up correct
EJFAW.US EJF Acquisition Corp 20220329 0 0.8601 1.01 0.8601 0.9451 28320 0.9451 up up correct
EJH.US E 20220329 0 0.78 0.808 0.761 0.79 1864800 0.79 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220329 0 2.88 2.927 2.85 2.87 35700 2.87 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220329 0 4.07 4.15 3.911 4.01 28600 4.01 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20220329 0 3.22 3.49 2.9 2.9 42900 2.9 down down correct
ELMS.US Forum Merger III Corp 20220329 0 1.32 1.61 1.312 1.58 1518800 1.58 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20220329 0 0.2202 0.2505 0.2202 0.2399 32410 0.2399 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220329 0 0.49 0.5499 0.48 0.52 499957 0.52 up up correct
ELSE.US Electro 20220329 0 5.25 5.39 5.11 5.11 10100 5.11 down up incorrect
ELTK.US Eltek Ltd 20220329 0 4.22 4.24 4.13 4.16 2000 4.16 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20220329 0 8.4 8.91 8.2 8.61 36700 8.61 up down incorrect
ELYS.US Elys Game Technology Corp 20220329 0 2.29 2.352 2.288 2.32 102700 2.32 up up correct
EM.US Smart Share Global Limited 20220329 0 1.33 1.46 1.33 1.39 124890 1.39 up up correct
EMBK.US Embark Technology Inc. Common Stock 20220329 0 5.85 6.47 5.85 6.18 909600 6.18 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220329 0 1.0625 1.19 1 1.1003 67625 1.1003 up up correct
EMCF.US Emclaire Financial Corp 20220329 0 38.29 38.45 37.97 37.97 6600 37.97 down up incorrect
EMKR.US EMCORE Corporation 20220329 0 3.62 3.78 3.62 3.74 454900 3.74 up up correct
EML.US The Eastern Company 20220329 0 23.16 23.75 23.16 23.23 6100 23.23 up up correct
ENCPU.US Energem Corp Unit 20220329 0 10.25 10.25 10.1 10.1 1400 10.1 down down correct
ENDP.US Endo International plc 20220329 0 2.44 2.6 2.44 2.52 4750900 2.52 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20220329 0 10.09 10.09 10.09 10.09 322 10.09
ENG.US ENGlobal Corporation 20220329 0 1.36 1.44 1.31 1.38 463200 1.38 up up correct
ENJY.US Enjoy Technology Inc 20220329 0 3.863 4.42 3.8 3.86 243200 3.86 down down correct
ENJYW.US Enjoy Technology Inc 20220329 0 0.24 0.2569 0.2198 0.2359 13815 0.2359 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20220329 0 5.37 5.392 5.32 5.35 15700 5.35 down down correct
ENOB.US Enochian Biosciences Inc 20220329 0 7.85 8.155 7.56 7.75 178200 7.75 down down correct
ENPH.US Enphase Energy Inc 20220329 0 196 202.52 188.55 202.36 2397800 202.36 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220329 0 1.1 1.1 1.05 1.08 326300 1.08 down down correct
ENSG.US The Ensign Group Inc 20220329 0 87.54 89.5 87.28 88.91 220200 88.855 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20220329 0 69.35 72.38 69.061 70.2 167400 70.2 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220329 0 10.07 10.085 10.0506 10.085 4909 10.085 up up correct
ENTG.US Entegris Inc 20220329 0 139.5 141.82 138.13 140.83 1037500 140.83 up up correct
ENTX.US Entera Bio Ltd 20220329 0 2.62 2.72 2.58 2.72 8400 2.72 up up correct
ENVB.US Enveric Biosciences Inc 20220329 0 0.341 0.38 0.335 0.365 2333000 0.365 up up correct
ENVX.US Enovix Corporation 20220329 0 14.13 14.848 13.96 14.65 1730900 14.65 up up correct
EOLS.US Evolus Inc 20220329 0 11.68 12.04 11.42 11.46 346500 11.46 down down correct
EOSE.US Eos Energy Enterprises Inc 20220329 0 4.1 4.2 3.945 4.1 1109100 4.1
EOSEW.US Eos Energy Enterprises Inc 20220329 0 1.03 1.07 0.92 0.97 34856 0.97 down down correct
EPAY.US Bottomline Technologies (de) Inc 20220329 0 56.77 56.83 56.71 56.76 666800 56.76 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20220329 0 9.79 9.82 9.79 9.81 28900 9.81 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220329 0 9.9 9.9 9.895 9.9 1200 9.9
EPHYW.US Epiphany Technology Acquisition Corp 20220329 0 0.3683 0.3683 0.3366 0.3484 9290 0.3484 down down correct
EPIX.US ESSA Pharma Inc 20220329 0 6.61 6.69 6.45 6.65 739600 6.65 up up correct
EPSN.US Epsilon Energy Ltd 20220329 0 6.15 6.35 6.15 6.32 42200 6.32 up up correct
EPZM.US Epizyme Inc 20220329 0 1.18 1.35 1.17 1.3 3155800 1.3 up up correct
EQ.US Equillium Inc 20220329 0 3.03 3.07 2.85 3 142200 3 down down correct
EQBK.US Equity Bancshares Inc 20220329 0 32.87 33.08 32.71 33.05 37800 32.97 up up correct
EQIX.US Equinix Inc. (REIT) 20220329 0 730 765.07 730 761.38 663200 761.38 up down incorrect
EQOS.US Diginex Limited 20220329 0 2.4 2.47 2.256 2.46 379300 2.46 up up correct
ERAS.US Erasca Inc. Common Stock 20220329 0 9.69 10.13 9.56 9.7 641300 9.7 up up correct
ERES.US East Resources Acquisition Company 20220329 0 9.91 9.91 9.91 9.91 4500 9.91
ERESU.US East Resources Acquisition Company 20220329 0 10.04 10.04 10.04 10.04 200 10.04
ERESW.US East Resources Acquisition Company 20220329 0 0.215 0.22 0.1969 0.22 14762 0.22 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220329 0 9.57 9.6 9.12 9.27 11572900 9.1351 down down correct
ERIE.US Erie Indemnity Company 20220329 0 179.3 180.77 178.44 180.15 53600 180.15 up up correct
ERII.US Energy Recovery Inc 20220329 0 20.19 20.77 20.1 20.65 598000 20.65 up up correct
ERYP.US ERYTECH Pharma S.A 20220329 0 1.82 1.9 1.72 1.759 19200 1.759 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20220329 0 10.1 10.1 10.1 10.1 0 10.1
ESBK.US Elmira Savings Bank 20220329 0 22.93 22.93 22.93 22.93 3094 22.93
ESCA.US Escalade Incorporated 20220329 0 14.17 14.47 13.93 14.09 26100 14.09 down down correct
ESEA.US Euroseas Ltd 20220329 0 31.15 31.46 29.42 30.71 102300 30.71 down down correct
ESGR.US Enstar Group Limited 20220329 0 257.92 258.95 255.03 258.37 73300 258.37 up down incorrect
ESGRO.US Enstar Group Limited 20220329 0 25.87 25.98 25.83 25.92 4600 25.92 up up correct
ESGRP.US Enstar Group Limited 20220329 0 26.05 26.35 26 26.28 19800 26.28 up up correct
ESLT.US Elbit Systems Ltd 20220329 0 222.33 222.33 213 217.6 118200 217.6 down down correct
ESPR.US Esperion Therapeutics Inc 20220329 0 4.75 5.04 4.75 4.96 826700 4.96 up up correct
ESQ.US Esquire Financial Holdings Inc 20220329 0 32.98 33.375 32.8 33.1 6700 33.1 up down incorrect
ESSA.US ESSA Bancorp Inc 20220329 0 18.23 18.23 17.96 17.98 2800 17.98 down down correct
ESSC.US East Stone Acquisition Corporation 20220329 0 10.28 10.33 10.28 10.3 78500 10.3 up up correct
ESSCU.US East Stone Acquisition Corporation 20220329 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220329 0 0.18 0.2 0.18 0.2 4468 0.2 up up correct
ESTA.US Establishment Labs Holdings Inc 20220329 0 67.66 71.61 67.38 69.9 198700 69.9 up up correct
ET.US PE 20220329 0 24.56 24.71 24.525 24.71 31918 24.71 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20220329 0 9.9 9.91 9.9 9.9 15715 9.9
ETACU.US E.Merge Technology Acquisition Corp 20220329 0 9.95 9.95 9.95 9.95 900 9.95
ETACW.US E.Merge Technology Acquisition Corp 20220329 0 0.218 0.218 0.1641 0.1769 28104 0.1769 down up incorrect
ETNB.US 89bio Inc 20220329 0 4 4.05 3.695 3.75 188600 3.75 down down correct
ETON.US Eton Pharmaceuticals Inc 20220329 0 4.14 4.36 4.14 4.25 63500 4.25 up up correct
ETSY.US Etsy Inc 20220329 0 138.99 144.94 137.86 142.92 3084700 142.92 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20220329 0 1.88 1.91 1.87 1.87 23200 1.87 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220329 0 9.83 9.85 9.83 9.84 8900 9.84 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220329 0 9.945 9.945 9.945 9.945 0 9.945
EUCRW.US Eucrates Biomedical Acquisition Corp 20220329 0 0.16 0.16 0.16 0.16 2603 0.16
EVBG.US Everbridge Inc 20220329 0 43.86 47.15 43.54 46.91 1072400 46.91 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220329 0 12.7 13.45 12.61 13.28 178000 13.28 up up correct
EVER.US EverQuote Inc 20220329 0 14.92 15.53 14.85 15.49 148000 15.49 up up correct
EVFM.US Evofem Biosciences Inc 20220329 0 0.37 0.375 0.36 0.37 2072100 0.37
EVGN.US Evogene Ltd 20220329 0 1.36 1.37 1.29 1.37 500800 1.37 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20220329 0 12.28 13.105 12.02 12.97 3434700 12.97 up up correct
EVGOW.US EVgo Equity Warrants 20220329 0 3.48 3.85 3.38 3.8052 157894 3.8052 up up correct
EVK.US Ever 20220329 0 1.79 1.9 1.7 1.88 39000 1.88 up up correct
EVLO.US Evelo Biosciences Inc 20220329 0 3.67 3.74 3.45 3.71 215600 3.71 up up correct
EVLV.US Newhold Investment Corp 20220329 0 2.64 2.98 2.56 2.85 2136700 2.85 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20220329 0 0.6234 0.6234 0.35 0.389 326337 0.389 down down correct
EVOJ.US Evo Acquisition Corp 20220329 0 9.76 9.78 9.76 9.78 12600 9.78 up up correct
EVOJU.US Evo Acquisition Corp 20220329 0 9.87 9.87 9.86 9.86 5700 9.86 down up incorrect
EVOJW.US Evo Acquisition Corp 20220329 0 0.237 0.237 0.237 0.237 100 0.237
EVOK.US Evoke Pharma Inc 20220329 0 0.524 0.524 0.48 0.4892 77291 0.4892 down down correct
EVOL.US Evolving Systems Inc 20220329 0 1.81 1.87 1.79 1.83 9800 1.83 up up correct
EVOP.US EVO Payments Inc 20220329 0 23.26 23.89 23.26 23.75 118100 23.75 up up correct
EWBC.US East West Bancorp Inc 20220329 0 84.48 85.32 83.34 84.16 875500 84.16 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220329 0 32.29 32.88 30.68 31.73 366700 31.73 down down correct
EWTX.US Edgewise Therapeutics Inc 20220329 0 9.32 9.72 9.31 9.52 178174 9.52 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20220329 0 13.52 15.11 13.52 14.55 141700 14.55 up up correct
EXAS.US Exact Sciences Corporation 20220329 0 69.45 72.21 68.16 71.88 1868900 71.88 up up correct
EXC.US Exelon Corporation 20220329 0 46.01 47.02 46.01 46.99 8463700 46.99 up up correct
EXEL.US Exelixis Inc 20220329 0 21.84 22.08 21.66 21.99 1601500 21.99 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20220329 0 18.97 20.13 18.5 19.72 597900 19.72 up up correct
EXLS.US ExlService Holdings Inc 20220329 0 137.38 142.16 137.38 141.35 269600 141.35 up up correct
EXPD.US Expeditors International of Washington Inc 20220329 0 106 107.53 104.44 105.33 1016100 105.33 down down correct
EXPE.US Expedia Group Inc 20220329 0 197.57 203.98 194.89 195.41 2938011 195.41 down down correct
EXPI.US eXp World Holdings Inc 20220329 0 22.6 23.98 22.38 23.78 1141400 23.78 up up correct
EXPO.US Exponent Inc 20220329 0 104.44 108.3 103.4 107.54 454500 107.54 up up correct
EXTR.US Extreme Networks Inc 20220329 0 12.48 12.69 12.38 12.66 1618000 12.66 up up correct
EYE.US National Vision Holdings Inc 20220329 0 44.74 45.49 44.52 45.07 856800 45.07 up up correct
EYEN.US Eyenovia Inc 20220329 0 3.25 3.3 2.97 3.2 207900 3.2 down up incorrect
EYES.US Second Sight Medical Products Inc 20220329 0 1.45 1.52 1.43 1.48 221000 1.48 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220329 0 0.2801 0.2801 0.2801 0.2801 262 0.2801
EYPT.US EyePoint Pharmaceuticals Inc 20220329 0 12.58 13.05 12.19 12.58 134500 12.58
EZFL.US EzFill Holdings Inc. Common Stock 20220329 0 1.05 1.08 1 1.05 316900 1.05
EZGO.US EZGO Technologies Ltd 20220329 0 1.18 1.21 1.13 1.21 47900 1.21 up up correct
EZPW.US EZCORP Inc 20220329 0 6.1 6.25 6.09 6.24 306800 6.24 up down incorrect
FA.US First Advantage Corporation Common Stock 20220329 0 19.61 20.56 19.51 20.48 664900 20.48 up up correct
FAMI.US Farmmi Inc 20220329 0 0.16 0.17 0.16 0.16 36683400 0.16
FANG.US Diamondback Energy Inc 20220329 0 135.83 139.14 133.3 138.73 2263600 138.73 up up correct
FANH.US Fanhua Inc 20220329 0 6.9 7.44 6.9 7.25 24200 7.25 up up correct
FARM.US Farmer Bros. Co 20220329 0 7.18 7.4 7.12 7.12 71400 7.12 down up incorrect
FARO.US FARO Technologies Inc 20220329 0 53.36 54.81 53.01 54.29 97200 54.29 up up correct
FAST.US Fastenal Company 20220329 0 58.51 59.09 58.26 58.98 2517500 58.98 up up correct
FAT.US FAT Brands Inc 20220329 0 7.48 7.55 7.36 7.36 33600 7.36 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220329 0 8 11.75 8 10.55 148000 10.55 up up correct
FATBP.US FAT Brands Inc 20220329 0 13.07 13.24 12.9 13.02 23100 13.02 down down correct
FATE.US Fate Therapeutics Inc 20220329 0 39.1 42.34 39.1 41.94 1615600 41.94 up down incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20220329 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220329 0 226.07 230.89 225.29 229.86 31417900 229.86 up up correct
FBIO.US Fortress Biotech Inc 20220329 0 1.43 1.53 1.43 1.45 639500 1.45 up up correct
FBIOP.US Fortress Biotech Inc 20220329 0 23.23 23.355 22.821 23.2 8400 23.2 down down correct
FBIZ.US First Business Financial Services Inc 20220329 0 33.43 33.81 32.99 33.58 38100 33.58 up up correct
FBMS.US The First Bancshares Inc 20220329 0 34.3 34.88 34.3 34.57 68600 34.57 up up correct
FBNC.US First Bancorp 20220329 0 43.44 44 42.89 43.63 231100 43.41 up down incorrect
FBRT.US PE 20220329 0 23.939 24 23.8 23.8 20456 23.3313 down down correct
FBRX.US Forte Biosciences Inc 20220329 0 1.49 1.54 1.49 1.52 80400 1.52 up up correct
FCAP.US First Capital Inc 20220329 0 38.75 38.99 38.75 38.75 3700 38.75
FCBC.US First Community Bankshares Inc 20220329 0 28.59 29.27 28.59 29 22500 29 up up correct
FCCO.US First Community Corporation 20220329 0 21.24 21.24 21.08 21.08 700 21.08 down down correct
FCEL.US FuelCell Energy Inc 20220329 0 6.17 6.41 5.98 6.24 27114800 6.24 up up correct
FCFS.US FirstCash Inc 20220329 0 70.71 71.9 70.71 71.68 339400 71.68 up up correct
FCNCA.US First Citizens BancShares Inc 20220329 0 708.97 713.06 698.21 707.09 170500 707.09 down down correct
FCNCP.US First Citizens BancShares Inc 20220329 0 24.44 24.824 24.44 24.824 13800 24.824 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220329 0 4.26 4.45 4.26 4.35 41800 4.35 up up correct
FCREX.US FCREX 20220329 0 12.98 12.98 12.98 12.98 0 12.98
FCRIX.US FCRIX 20220329 0 13.02 13.02 13.02 13.02 0 13.02
FCRUX.US FCRUX 20220329 0 12.94 12.94 12.94 12.94 0 12.94
FCUV.US Focus Universal Inc. Common Stock 20220329 0 13.54 14.35 13.29 14.17 78000 14.17 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220329 0 48.56 48.6 47.01 47.7 6700 47.7 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220329 0 15.32 16.4 15.32 16.35 265500 16.35 up up correct
FDUS.US Fidus Investment Corporation 20220329 0 20.58 20.73 20.33 20.4 80600 20.4 down up incorrect
FECAX.US FECAX 20220329 0 25.84 25.84 25.84 25.84 0 25.84
FEIM.US Frequency Electronics Inc 20220329 0 8.71 8.77 8.59 8.65 12900 8.65 down up incorrect
FELE.US Franklin Electric Co. Inc 20220329 0 84.79 86.1 84.79 85.52 220100 85.52 up down incorrect
FEMY.US Femasys Inc. Common Stock 20220329 0 2.15 2.44 2.07 2.33 153500 2.33 up up correct
FENC.US Fennec Pharmaceuticals Inc 20220329 0 5.93 6 5.85 5.89 33500 5.89 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220329 0 10.1 10.1 10.1 10.1 10 10.1
FFBC.US First Financial Bancorp 20220329 0 24.24 24.45 23.91 24.23 353400 24.23 down up incorrect
FFBW.US FFBW Inc 20220329 0 12.125 12.227 12.08 12.08 1500 12.08 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220329 0 7.1 7.1 6.91 6.91 1200 6.91 down down correct
FFIC.US Flushing Financial Corporation 20220329 0 23.25 23.59 23 23.22 92682 23.22 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220329 0 5.58 5.9 5.525 5.7 1113900 5.7 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220329 0 1.06 1.07 1.02 1.07 34123 1.07 up up correct
FFIN.US First Financial Bankshares Inc 20220329 0 45.85 46.33 45.36 46.21 352200 46.21 up up correct
FFIV.US F5 Networks Inc 20220329 0 214.38 216.34 213.05 215.54 240800 215.54 up up correct
FFNW.US First Financial Northwest Inc 20220329 0 17.44 17.67 17.37 17.37 5700 17.37 down down correct
FFWM.US First Foundation Inc 20220329 0 24.9 25.33 24.84 25.29 254400 25.29 up up correct
FGBI.US First Guaranty Bancshares Inc 20220329 0 24.25 24.33 23.99 24.09 5900 24.09 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220329 0 25.9 25.9 25.555 25.9 6600 25.9
FGEN.US FibroGen Inc 20220329 0 12.56 12.81 12.34 12.81 718100 12.81 up up correct
FGF.US FG Financial Group Inc 20220329 0 3 3 2.9 2.93 17000 2.93 down down correct
FGFPP.US FG Financial Group Inc 20220329 0 22.25 22.25 22.25 22.25 955 22.25
FHB.US First Hawaiian Inc 20220329 0 29.23 29.53 29.17 29.34 494600 29.34 up up correct
FHLTU.US Future Health Esg Corp Unit 20220329 0 10.02 10.03 10 10.03 3700 10.03 up up correct
FHN.US PF 20220329 0 21.69 21.928 21.62 21.85 27443 21.85 up up correct
FHTX.US Foghorn Therapeutics Inc 20220329 0 14.41 15.147 14.41 14.98 91900 14.98 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220329 0 10 10 10 10 0 10
FIBK.US First Interstate BancSystem Inc 20220329 0 38.98 39.45 38.49 38.97 418100 38.97 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220329 0 9.67 9.67 9.67 9.67 0 9.67
FICVU.US Frontier Investment Corp Units 20220329 0 9.76 9.76 9.76 9.76 0 9.76
FINM.US Marlin Technology Corporation 20220329 0 9.8 9.8 9.8 9.8 26000 9.8
FINMU.US Marlin Technology Corporation 20220329 0 9.91 9.91 9.91 9.91 100 9.91
FINW.US FinWise Bancorp Common Stock 20220329 0 18.27 18.27 17.82 17.99 26200 17.99 down down correct
FISI.US Financial Institutions Inc 20220329 0 31.53 31.99 31.19 31.42 39300 31.42 down down correct
FISV.US Fiserv Inc 20220329 0 102.22 103.48 101.97 103 5136400 103 up up correct
FITB.US Fifth Third Bancorp 20220329 0 46.8 47.02 45.73 46.14 5828970 45.84 down down correct
FITBI.US Fifth Third Bancorp 20220329 0 25.71 25.79 25.66 25.75 68600 25.75 up up correct
FITBO.US Fifth Third Bancorp 20220329 0 23.55 23.65 23.4 23.62 12200 23.62 up up correct
FITBP.US Fifth Third Bancorp 20220329 0 25.38 25.69 25.38 25.62 3000 25.62 up up correct
FIVE.US Five Below Inc 20220329 0 168.82 176.15 167.66 171.39 1587000 171.39 up up correct
FIVN.US Five9 Inc 20220329 0 108.58 112.59 108.08 112.11 726500 112.11 up up correct
FIXX.US Homology Medicines Inc 20220329 0 3.16 3.305 3.091 3.16 369000 3.16
FIZZ.US National Beverage Corp 20220329 0 43.49 44.82 43.49 44.74 147000 44.74 up up correct
FKWL.US Franklin Wireless Corp 20220329 0 4.08 4.19 4.06 4.09 7900 4.09 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220329 0 9.83 9.83 9.83 9.83 2 9.83
FLACU.US Frazier Lifesciences Acquisition Corporation 20220329 0 9.87 9.904 9.87 9.87 1100 9.87
FLACW.US Frazier Lifesciences Acquisition Corp 20220329 0 0.25 0.25 0.25 0.25 0 0.25
FLDM.US Fluidigm Corporation 20220329 0 3.6 4 3.6 3.96 643800 3.96 up up correct
FLEX.US Flex Ltd 20220329 0 17.47 17.81 17.3 17.71 2537900 17.71 up up correct
FLGC.US Flora Growth Corp 20220329 0 2.03 2.23 2.02 2.14 2365200 2.14 up down incorrect
FLGT.US Fulgent Genetics Inc 20220329 0 62.57 65.32 62.32 65.04 334700 65.04 up up correct
FLIC.US The First of Long Island Corporation 20220329 0 20.24 20.38 19.97 20.21 44900 20.21 down down correct
FLL.US Full House Resorts Inc 20220329 0 9.86 10.12 9.84 9.95 137400 9.95 up up correct
FLMN.US Falcon Minerals Corporation 20220329 0 6.65 6.945 6.59 6.93 805800 6.93 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220329 0 0.3201 0.3801 0.3201 0.3801 5371 0.3801 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220329 0 13.29 14.1 13.24 13.91 1098400 13.91 up up correct
FLNT.US Fluent Inc 20220329 0 2.23 2.27 2.19 2.19 204600 2.19 down down correct
FLUX.US Flux Power Holdings Inc 20220329 0 2.53 2.59 2.47 2.49 35176 2.49 down down correct
FLWS.US 1 20220329 0 13.5 14.24 13.49 14 889000 14 up down incorrect
FLXS.US Flexsteel Industries Inc 20220329 0 20.61 21.7 20.61 21.24 32600 21.24 up up correct
FLYW.US Flywire Corporation 20220329 0 28.88 31.7 28.82 31.46 1286500 31.46 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220329 0 37.1 37.24 35.9 36.59 58800 36.3969 down up incorrect
FMBH.US First Mid Bancshares Inc 20220329 0 39.84 40.5 39.58 39.77 95700 39.77 down down correct
FMIV.US Forum Merger IV Corporation 20220329 0 9.73 9.74 9.73 9.74 21700 9.74 up up correct
FMIVU.US Forum Merger IV Corporation 20220329 0 9.84 9.84 9.84 9.84 0 9.84
FMIVW.US Forum Merger IV Corporation 20220329 0 0.4187 0.5 0.4187 0.4487 80246 0.4487 up up correct
FMNB.US Farmers National Banc Corp 20220329 0 17.57 17.75 17.35 17.48 105200 17.48 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220329 0 9.63 10.1 9.51 9.85 707700 9.85 up up correct
FNCB.US FNCB Bancorp Inc 20220329 0 9.61 9.72 9.3 9.42 141500 9.42 down down correct
FNCH.US Finch Therapeutics Group Inc 20220329 0 5.14 5.45 5.07 5.16 21400 5.16 up up correct
FNHC.US FedNat Holding Company 20220329 0 1.43 1.44 1.35 1.37 93100 1.37 down down correct
FNKO.US Funko Inc 20220329 0 17.57 17.88 17.42 17.71 310400 17.71 up up correct
FNLC.US The First Bancorp Inc 20220329 0 30.14 30.48 30.14 30.4 9900 30.4 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220329 0 10.0558 10.0558 10.0558 10.0558 1000 10.0558
FNWB.US First Northwest Bancorp 20220329 0 22.65 23.462 22.005 22.13 15100 22.13 down down correct
FNWD.US Finward Bancorp Common Stock 20220329 0 45.1 45.99 45.1 45.88 2600 45.88 up up correct
FOCS.US Focus Financial Partners Inc 20220329 0 46.22 47.23 45.91 47.12 412400 47.12 up up correct
FOLD.US Amicus Therapeutics Inc 20220329 0 9.52 9.93 9.47 9.9 2238500 9.9 up up correct
FONR.US FONAR Corporation 20220329 0 18.73 18.99 18.73 18.81 12300 18.81 up up correct
FORA.US Forian Inc 20220329 0 6.48 6.51 6.34 6.46 73900 6.46 down down correct
FORD.US Forward Industries Inc 20220329 0 1.69 1.8 1.63 1.68 83500 1.68 down down correct
FORM.US FormFactor Inc 20220329 0 43.47 44.4 43.14 44.04 299900 44.04 up up correct
FORR.US Forrester Research Inc 20220329 0 54.99 56.94 54.45 56.48 61100 56.48 up up correct
FORTY.US Formula Systems (1985) Ltd 20220329 0 102 103.6 101.45 103.6 1100 103.6 up up correct
FOSL.US Fossil Group Inc 20220329 0 10.17 10.64 10.17 10.53 736500 10.53 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220329 0 24.3 24.48 24.3 24.45 6700 24.45 up up correct
FOUNU.US Founder SPAC Units 20220329 0 10.18 10.2 10.1799 10.2 5925 10.2 up up correct
FOX.US Fox Corporation 20220329 0 37.66 37.8 37.27 37.56 449300 37.56 down down correct
FOXA.US Fox Corporation 20220329 0 40.71 41.1 40.47 40.8 2333000 40.8 up up correct
FOXF.US Fox Factory Holding Corp 20220329 0 101.88 105.22 101.41 103.1 223400 103.1 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220329 0 10.07 10.07 10.06 10.06 5300 10.06 down up incorrect
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220329 0 10.22 10.22 10.22 10.22 300 10.22
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220329 0 0.0708 0.0708 0.0707 0.0707 1355 0.0707 down down correct
FPAY.US FlexShopper Inc 20220329 0 1.8 1.84 1.77 1.82 23400 1.82 up up correct
FRAF.US Franklin Financial Services Corporation 20220329 0 34.31 34.31 34.31 34.31 400 34.31
FRBA.US First Bank 20220329 0 14.46 14.54 14.25 14.26 33300 14.26 down down correct
FRBK.US Republic First Bancorp Inc 20220329 0 5.4 5.48 5.21 5.21 341500 5.21 down down correct
FREE.US Whole Earth Brands Inc 20220329 0 7.33 7.694 7.33 7.44 217800 7.44 up down incorrect
FREEW.US FREEW 20220329 0 0.6151 0.6151 0.6151 0.6151 200 0.6151
FREQ.US Frequency Therapeutics Inc 20220329 0 2.15 2.315 2.11 2.2 355100 2.2 up down incorrect
FRG.US Franchise Group Inc 20220329 0 43.99 44.66 43.79 44.39 359500 43.7443 up down incorrect
FRGAP.US Franchise Group Inc 20220329 0 26.23 26.23 25.9 26 6600 25.5355 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20220329 0 8.3 8.62 8.3 8.46 164100 8.46 up up correct
FRHC.US Freedom Holding Corp 20220329 0 62.23 62.55 61.59 62.23 192600 62.23
FRLAU.US Fortune Rise Acquisition Corporation Units 20220329 0 10.13 10.14 10.13 10.14 120400 10.14 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20220329 0 1.15 1.225 1.13 1.2 406900 1.2 up up correct
FRME.US First Merchants Corporation 20220329 0 42.9 43.2 42.55 43.15 175100 43.15 up up correct
FROG.US JFrog Ltd 20220329 0 25.54 26.53 25.54 26.24 706200 26.24 up up correct
FRON.US Frontier Acquisition Corp 20220329 0 9.76 9.76 9.76 9.76 6600 9.76
FRONU.US Frontier Acquisition Corp 20220329 0 9.88 9.88 9.87 9.88 6400 9.88
FRONW.US Frontier Acquisition Corp 20220329 0 0.53 0.535 0.53 0.535 13750 0.535 up up correct
FROPX.US FROPX 20220329 0 22.12 22.12 22.12 22.12 0 22.12
FRPH.US FRP Holdings Inc 20220329 0 58.17 58.92 57.99 58.51 11000 58.51 up up correct
FRPT.US Freshpet Inc 20220329 0 101.04 104.79 99.79 101.56 334300 101.56 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20220329 0 9.73 9.75 9.73 9.745 336900 9.745 up down incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20220329 0 9.9 9.94 9.9 9.94 700 9.94 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20220329 0 0.379 0.3963 0.31 0.3962 38548 0.3962 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20220329 0 20.55 21.26 20.4 20.78 3958800 20.78 up up correct
FRST.US Primis Financial Corp 20220329 0 14.62 14.71 14.29 14.43 54200 14.43 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220329 0 1.15 1.23 1.12 1.2 510600 1.2 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20220329 0 9.987 9.99 9.94 9.98 600 9.98 down up incorrect
FSBC.US Five Star Bancorp 20220329 0 30.25 30.44 29.89 30.02 24200 30.02 down down correct
FSBW.US FS Bancorp Inc 20220329 0 31.55 32.17 31.55 32.05 15700 32.05 up up correct
FSEA.US First Seacoast Bancorp 20220329 0 10.31 10.52 10.31 10.52 1200 10.52 up up correct
FSFG.US First Savings Financial Group Inc 20220329 0 25.23 25.43 25.01 25.02 4400 25.02 down down correct
FSLR.US First Solar Inc 20220329 0 83.9 85.23 81.82 84.59 1562000 84.59 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20220329 0 9.78 9.78 9.78 9.78 49 9.78
FSRXU.US FinServ Acquisition Corp. II 20220329 0 9.848 9.848 9.848 9.848 100 9.848
FSRXW.US FinServ Acquisition Corp. II 20220329 0 0.32 0.3201 0.32 0.3201 4960 0.3201 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20220329 0 9.78 9.796 9.78 9.796 13100 9.796 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20220329 0 9.91 9.91 9.9 9.91 1300 9.91
FSSIW.US Fortistar Sustainable Solutions Corp 20220329 0 0.304 0.3699 0.2964 0.3059 3066 0.3059 up up correct
FSTR.US L.B. Foster Company 20220329 0 15.72 15.72 15.45 15.45 7800 15.45 down down correct
FSTX.US F 20220329 0 4.04 4.12 3.83 3.86 119600 3.86 down down correct
FSV.US FirstService Corporation 20220329 0 144.06 148.31 144.06 147.89 57800 147.6875 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220329 0 9.776 9.78 9.776 9.78 1500 9.78 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20220329 0 9.9 9.9 9.9 9.9 100 9.9
FTAI.US PC 20220329 0 25.84 25.84 25.6 25.83 9633 25.83 down down correct
FTCI.US FTC Solar Inc 20220329 0 6.095 6.095 5.28 5.33 1856600 5.33 down down correct
FTCV.US Fintech Acquisition Corp. V 20220329 0 9.87 9.89 9.86 9.89 102800 9.89 up up correct
FTCVU.US Fintech Acquisition Corp. V 20220329 0 10.223 10.223 10.223 10.223 0 10.223
FTCVW.US Fintech Acquisition Corp. V 20220329 0 1 1.1 0.9201 0.96 42499 0.96 down down correct
FTDR.US Frontdoor Inc 20220329 0 29.31 30.4 29.3 30.23 824600 30.23 up up correct
FTEK.US Fuel Tech Inc 20220329 0 1.4 1.44 1.4 1.42 115600 1.42 up up correct
FTFT.US Future FinTech Group Inc 20220329 0 0.83 0.84 0.78 0.8 529200 0.8 down up incorrect
FTHM.US Fathom Holdings Inc 20220329 0 11.37 12.06 11.283 11.49 74300 11.49 up up correct
FTNT.US Fortinet Inc 20220329 0 344.56 348.59 336.36 347.48 1284200 347.48 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20220329 0 9.76 9.76 9.76 9.76 7600 9.76
FTPAU.US FTAC Parnassus Acquisition Corp 20220329 0 9.94 9.94 9.94 9.94 0 9.94
FTPAW.US FTAC Parnassus Acquisition Corp 20220329 0 0.41 0.4345 0.4 0.4 44823 0.4 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20220329 0 1.51 1.51 1.44 1.48 66900 1.48 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220329 0 9.815 9.815 9.815 9.815 1300 9.815
FTVIU.US FinTech Acquisition Corp. VI Units 20220329 0 9.932 10.045 9.91 9.91 1800 9.91 down down correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220329 0 0.5 0.5 0.5 0.5 0 0.5
FULC.US Fulcrum Therapeutics Inc 20220329 0 20.45 21.56 20.31 21.51 492900 21.51 up up correct
FULT.US Fulton Financial Corporation 20220329 0 17.51 17.69 17.37 17.59 964200 17.4351 up up correct
FULTP.US Fulton Financial Corporation 20220329 0 22.745 22.97 22.44 22.63 71900 22.3097 down down correct
FUNC.US First United Corporation 20220329 0 23.22 23.22 22.82 22.9 5500 22.9 down down correct
FUND.US Sprott Focus Trust Inc 20220329 0 9.01 9.11 8.95 9.11 79900 9.11 up up correct
FUSB.US First US Bancshares Inc 20220329 0 11.8 11.8 11.57 11.57 1700 11.57 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20220329 0 7.74 7.74 7.46 7.61 1286 7.61 down down correct
FUTU.US Futu Holdings Limited 20220329 0 39.05 41.03 38.4 38.5 6192300 38.5 down up incorrect
FUV.US Arcimoto Inc 20220329 0 6.85 7.3 6.8 7.07 780400 7.07 up up correct
FVCB.US FVCBankcorp Inc 20220329 0 20.9 20.9 20.75 20.9 21200 20.9
FVE.US Five Star Senior Living Inc 20220329 0 2.15 2.33 2.15 2.19 33199 2.19 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20220329 0 9.71 9.74 9.71 9.73 258300 9.73 up up correct
FWBI.US First Wave BioPharma Inc 20220329 0 1.17 1.19 1.1 1.12 358300 1.12 down down correct
FWONA.US Formula One Group 20220329 0 60.82 61.32 60.17 61.05 253600 61.05 up up correct
FWONK.US Formula One Group 20220329 0 66.27 67.559 65.805 67.38 852100 67.38 up up correct
FWRD.US Forward Air Corporation 20220329 0 102 103.17 101.03 101.37 213600 101.37 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220329 0 12.84 13.77 12.84 13.51 298400 13.51 up up correct
FXNC.US First National Corporation 20220329 0 21 21 20.87 20.87 3600 20.87 down down correct
FYBR.US Frontier Communications Parent Inc 20220329 0 27.87 28.35 27.62 28.23 496700 28.23 up down incorrect
GABC.US German American Bancorp Inc 20220329 0 39.5 39.98 39.28 39.36 54000 39.36 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220329 0 9.985 9.993 9.985 9.99 109500 9.99 up down incorrect
GACQU.US Global Consumer Acquisition Corp. Unit 20220329 0 10.08 10.08 10.08 10.08 0 10.08
GACQW.US Global Consumer Acquisition Corp. Warrant 20220329 0 0.248 0.248 0.2479 0.248 6765 0.248
GAIA.US Gaia Inc 20220329 0 5.23 5.51 5.2 5.38 71100 5.38 up up correct
GAIN.US Gladstone Investment Corporation 20220329 0 16.3 16.43 16.22 16.28 72400 16.28 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220329 0 25.12 25.18 25.1 25.12 12400 25.12
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220329 0 25.12 25.15 25.02 25.1 2600 25.1 down down correct
GALT.US Galectin Therapeutics Inc 20220329 0 1.65 1.75 1.65 1.7 128100 1.7 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220329 0 8.83 9.2 8.83 9 95500 9 up up correct
GAMC.US Golden Arrow Merger Corp 20220329 0 9.76 9.76 9.76 9.76 300 9.76
GAMCU.US Golden Arrow Merger Corp 20220329 0 9.821 9.821 9.821 9.821 0 9.821
GAME.US Engine Media Holdings Inc. Common Stock 20220329 0 1.899 1.96 1.8 1.84 65300 1.84 down down correct
GAN.US GAN Limited 20220329 0 5.1 5.28 5.01 5.09 558601 5.09 down down correct
GANX.US Gain Therapeutics Inc 20220329 0 4.16 4.441 3.89 4.11 102800 4.11 down down correct
GASS.US StealthGas Inc 20220329 0 2.64 2.68 2.4 2.5 492900 2.5 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220329 0 9.855 9.855 9.855 9.855 100 9.855
GATEU.US Marblegate Acquisition Corp. Unit 20220329 0 9.92 10.2 9.92 10.07 1900 10.07 up up correct
GATEW.US Marblegate Acquisition Corp. Warrant 20220329 0 0.348 0.348 0.319 0.337 3500 0.337 down up incorrect
GBCI.US Glacier Bancorp Inc 20220329 0 53.04 53.78 52.49 53.74 373900 53.74 up up correct
GBDC.US Golub Capital BDC Inc 20220329 0 15.26 15.31 15.15 15.18 898800 15.18 down up incorrect
GBIO.US Generation Bio Co 20220329 0 6.71 7.42 6.71 7.3 365320 7.3 up up correct
GBLI.US Global Indemnity Group LLC 20220329 0 26.36 26.36 26.04 26.19 3700 26.19 down up incorrect
GBNH.US Greenbrook TMS Inc 20220329 0 3.297 3.31 3.25 3.3 2700 3.3 up down incorrect
GBNY.US Generations Bancorp NY Inc 20220329 0 11.87 11.907 11.78 11.78 1300 11.78 down down correct
GBOX.US GreenBox POS 20220329 0 4.33 4.84 4.16 4.56 530100 4.56 up up correct
GBRG.US Goldenbridge Acquisition Limited 20220329 0 10.08 10.08 10.08 10.08 400 10.08
GBRGR.US Goldenbridge Acquisition Limited 20220329 0 0.1433 0.1433 0.1433 0.1433 173 0.1433
GBRGU.US Goldenbridge Acquisition Limited 20220329 0 10.25 10.25 10.03 10.03 951 10.03 down down correct
GBRGW.US Goldenbridge Acquisition Limited 20220329 0 0.0985 0.0985 0.0709 0.0709 30704 0.0709 down down correct
GBS.US GBS Inc 20220329 0 0.81 0.81 0.729 0.772 374200 0.772 down up incorrect
GBT.US Global Blood Therapeutics Inc 20220329 0 35.77 36.44 35.2 35.59 1065000 35.59 down down correct
GCBC.US Greene County Bancorp Inc 20220329 0 50.11 50.93 49.25 50.14 8200 50.14 up up correct
GCMG.US GCM Grosvenor Inc 20220329 0 10.05 10.25 9.95 9.98 288000 9.98 down down correct
GCMGW.US GCM Grosvenor Inc 20220329 0 1.48 1.5 1.48 1.5 10500 1.5 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220329 0 28.86 28.86 28.86 28.86 0 28.86
GDEN.US Golden Entertainment Inc 20220329 0 57.58 58.92 57.53 57.96 336000 57.96 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20220329 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220329 0 17.8 19.26 17.8 19.19 1610000 19.19 up up correct
GDS.US GDS Holdings Limited 20220329 0 40.2 42.93 39.54 42.51 1113300 42.51 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220329 0 13.7 16.37 13.42 14.26 4652700 14.26 up up correct
GECC.US Great Elm Capital Corporation 20220329 0 14.96 15.13 14.6 14.88 10800 14.88 down down correct
GECCM.US GECCM 20220329 0 25 25 24.9 24.9001 4747 24.9001 down up incorrect
GECCN.US Great Elm Capital 20220329 0 25.05 25.15 25.05 25.075 2200 25.075 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220329 0 25 25.05 24.9 25.05 3900 25.05 up up correct
GEG.US Great Elm Group Inc 20220329 0 1.8 1.92 1.8 1.88 4000 1.88 up up correct
GENC.US Gencor Industries Inc 20220329 0 10.23 10.35 10.2 10.28 8100 10.28 up up correct
GENE.US Genetic Technologies Limited 20220329 0 2 2.04 1.97 1.99 76500 1.99 down up incorrect
GEOS.US Geospace Technologies Corporation 20220329 0 5.96 6.06 5.64 5.99 37900 5.99 up up correct
GERN.US Geron Corporation 20220329 0 1.22 1.28 1.21 1.28 3279900 1.28 up up correct
GEVO.US Gevo Inc 20220329 0 4.64 4.88 4.55 4.83 8766100 4.83 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220329 0 1.64 1.73 1.34 1.39 71856400 1.39 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220329 0 0.4001 0.5938 0.3369 0.355 359632 0.355 down down correct
GFED.US Guaranty Federal Bancshares Inc 20220329 0 32.25 32.25 32 32.07 6267 32.07 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220329 0 74.77 74.77 69.32 74.63 3797900 74.63 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220329 0 10.68 10.9 10.61 10.69 445800 10.69 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220329 0 10.15 10.15 10.07 10.11 5300 10.11 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20220329 0 10.3 10.3 10.3 10.3 0 10.3
GGMC.US Glenfarne Merger Corp 20220329 0 9.76 9.76 9.76 9.76 100 9.76
GGMCU.US Glenfarne Merger Corp 20220329 0 9.85 9.85 9.85 9.85 0 9.85
GGPI.US Gores Guggenheim Inc 20220329 0 11.38 11.8 11.31 11.56 3278000 11.56 up down incorrect
GGPIU.US Gores Guggenheim Inc 20220329 0 12.19 12.39 12.19 12.355 2600 12.355 up up correct
GGPIW.US Gores Guggenheim Inc 20220329 0 3.47 3.47 3.26 3.28 158557 3.28 down down correct
GH.US Guardant Health Inc 20220329 0 62.68 67.57 62.08 67.5 1320000 67.5 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220329 0 9.76 9.79 9.75 9.79 2000 9.79 up down incorrect
GHACU.US Gaming & Hospitality Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 600 9.85
GHACW.US Gaming & Hospitality Acquisition Corp 20220329 0 0.25 0.25 0.25 0.25 180 0.25
GHRS.US GH Research PLC Ordinary Shares 20220329 0 18.01 18.49 16.77 18.03 82600 18.03 up up correct
GHSI.US Guardion Health Sciences Inc 20220329 0 0.23 0.276 0.23 0.261 6709500 0.261 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220329 0 9.81 9.81 9.81 9.81 3400 9.81
GIACU.US Gesher I Acquisition Corp.Unit 20220329 0 9.93 9.93 9.93 9.93 0 9.93
GIACW.US Gesher I Acquisition Corp. Warrants 20220329 0 0.2962 0.39 0.29 0.2976 17100 0.2976 up up correct
GIFI.US Gulf Island Fabrication Inc 20220329 0 3.87 3.96 3.85 3.94 26500 3.94 up up correct
GIGM.US GigaMedia Limited 20220329 0 1.79 1.91 1.79 1.85 60100 1.85 up up correct
GIII.US G 20220329 0 28.36 29.37 28.36 29.27 663200 29.27 up down incorrect
GIIX.US Gores Holdings VIII Inc 20220329 0 9.95 9.95 9.94 9.945 9700 9.945 down down correct
GIIXU.US Gores Holdings VIII Inc 20220329 0 10.28 10.28 10.28 10.28 0 10.28
GIIXW.US Gores Holdings VIII Inc 20220329 0 1.205 1.28 1.205 1.28 5707 1.28 up up correct
GILD.US Gilead Sciences Inc 20220329 0 59.7 60.56 59.6 60.53 8051100 60.53 up up correct
GILT.US Gilat Satellite Networks Ltd 20220329 0 8.95 8.98 8.82 8.89 235400 8.89 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20220329 0 6.86 6.9999 6.75 6.75 10214 6.75 down down correct
GIREX.US Griffin Institutional Access Real Estate 20220329 0 30.31 30.31 30.31 30.31 0 30.31
GIW.US Giginternational1 Inc 20220329 0 9.99 9.995 9.99 9.995 400 9.995 up up correct
GIWWU.US GigInternational1 Inc 20220329 0 10.13 10.13 10.13 10.13 800 10.13
GIWWW.US GigInternational1 Inc. Warrant 20220329 0 0.4399 0.4399 0.4399 0.4399 108 0.4399
GLAD.US Gladstone Capital Corporation 20220329 0 11.79 11.96 11.76 11.91 145900 11.91 up up correct
GLAQ.US Globis Acquisition Corp 20220329 0 10.23 10.23 10.23 10.23 500 10.23
GLAQU.US Globis Acquisition Corp 20220329 0 10.785 10.785 10.785 10.785 0 10.785
GLAQW.US Globis Acquisition Corp 20220329 0 0.5 0.5 0.5 0.5 20000 0.5
GLBE.US Global 20220329 0 32.66 36.13 32.66 35.56 1916300 35.56 up up correct
GLBFX.US GL Beyond Income Fund 20220329 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220329 0 10 10 10 10 0 10
GLBLW.US Cartesian Growth Corporation 20220329 0 0.6499 0.6499 0.6499 0.6499 1410 0.6499
GLBS.US Globus Maritime Limited 20220329 0 2.38 2.46 2.27 2.3 157600 2.3 down down correct
GLBZ.US Glen Burnie Bancorp 20220329 0 13.46 13.46 13.18 13.21 700 13.21 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220329 0 14.27 14.59 14.26 14.49 266900 14.49 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220329 0 10.034 10.05 10.034 10.05 400 10.05 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220329 0 10.45 10.45 10.45 10.45 100 10.45
GLEEW.US Gladstone Acquisition Corp. Warrant 20220329 0 0.3299 0.33 0.3299 0.33 5900 0.33 up down incorrect
GLG.US TD Holdings Inc 20220329 0 0.27 0.3 0.26 0.27 5128200 0.27
GLHA.US Glass Houses Acquisition Corp 20220329 0 9.73 9.78 9.73 9.75 4900 9.75 up up correct
GLHAU.US Glass Houses Acquisition Corp 20220329 0 9.95 9.95 9.95 9.95 0 9.95
GLHAW.US Glass Houses Acquisition Corp 20220329 0 0.3299 0.33 0.3 0.33 22214 0.33 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20220329 0 1.51 1.58 1.47 1.57 49400 1.57 up up correct
GLNG.US Golar LNG Limited 20220329 0 22.54 22.98 21.21 22.92 2711200 22.92 up up correct
GLPG.US Galapagos NV 20220329 0 63.19 63.71 62.85 63.33 129400 63.33 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220329 0 45.53 47.05 45.53 47 1131100 47 up up correct
GLRE.US Greenlight Capital Re Ltd 20220329 0 7.17 7.24 7.1 7.2 89400 7.2 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220329 0 29.99 29.99 29.99 29.99 0 29.99
GLSI.US Greenwich LifeSciences Inc 20220329 0 19.6 19.835 18.8 18.94 80100 18.94 down down correct
GLSPT.US Global SPAC Partners Co 20220329 0 10.1 10.11 10.1 10.1 78200 10.1
GLSPU.US Global SPAC Partners Co 20220329 0 10.22 10.22 10.22 10.22 0 10.22
GLSPW.US Global SPAC Partners Co 20220329 0 0.34 0.34 0.31 0.32 36722 0.32 down down correct
GLTO.US Galecto Inc 20220329 0 2.39 2.45 2.37 2.41 25200 2.41 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220329 0 11.01 12.9 11.01 12.68 204100 12.68 up up correct
GLYC.US GlycoMimetics Inc 20220329 0 1.18 1.2 1.11 1.16 193500 1.16 down down correct
GMBL.US Esports Entertainment Group Inc 20220329 0 0.752 0.81 0.74 0.78 1382500 0.78 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220329 0 6.358 6.58 6.358 6.58 1200 6.58 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20220329 0 0.4 0.4 0.3223 0.3463 64258 0.3463 down up incorrect
GMBT.US Queen's Gambit Growth Capital 20220329 0 9.84 9.94 9.84 9.94 87228 9.94 up up correct
GMBTU.US Queen's Gambit Growth Capital 20220329 0 9.91 10.2 9.91 10.2 593 10.2 up up correct
GMBTW.US Queen's Gambit Growth Capital 20220329 0 0.724 0.724 0.724 0.724 2 0.724
GMDA.US Gamida Cell Ltd 20220329 0 4.15 4.4 4.0909 4.32 127331 4.32 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220329 0 29.53 29.53 29.53 29.53 0 29.53
GMTX.US Gemini Therapeutics Inc 20220329 0 1.45 1.475 1.42 1.45 92200 1.45
GMVD.US G Medical Innovations Holdings Ltd 20220329 0 1.28 1.38 1.18 1.37 754300 1.37 up up correct
GNAC.US Group Nine Acquisition Corp 20220329 0 9.79 9.8 9.79 9.8 1500 9.8 up up correct
GNACU.US Group Nine Acquisition Corp 20220329 0 9.9 9.9 9.84 9.84 2700 9.84 down down correct
GNACW.US Group Nine Acquisition Corp 20220329 0 0.28 0.28 0.28 0.28 0 0.28
GNCA.US Genocea Biosciences Inc 20220329 0 1.34 1.35 1.26 1.28 216400 1.28 down down correct
GNFT.US Genfit SA 20220329 0 4.04 4.04 3.86 3.91 3500 3.91 down down correct
GNLN.US Greenlane Holdings Inc 20220329 0 0.59 0.65 0.552 0.625 6943300 0.625 up down incorrect
GNOG.US Golden Nugget Online Gaming Inc 20220329 0 6.9 7.64 6.88 7.54 1190500 7.54 up up correct
GNPX.US Genprex Inc 20220329 0 2.27 2.36 2.24 2.32 267100 2.32 up up correct
GNSS.US Genasys Inc 20220329 0 2.8 2.8 2.75 2.78 77900 2.78 down down correct
GNTX.US Gentex Corporation 20220329 0 29.4 30.14 29.38 29.86 1304100 29.86 up up correct
GNTY.US Guaranty Bancshares Inc 20220329 0 35.795 36.46 35.75 36.36 22100 36.36 up down incorrect
GNUS.US Genius Brands International Inc 20220329 0 1.04 1.15 1.02 1.09 9743100 1.09 up up correct
GO.US Grocery Outlet Holding Corp 20220329 0 32.7 33.25 32.47 33.16 1066300 33.16 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220329 0 9.7 9.7 9.7 9.7 300 9.7
GOCO.US GoHealth Inc 20220329 0 1.33 1.38 1.29 1.31 2811400 1.31 down down correct
GOEV.US Canoo Inc 20220329 0 5.69 6.05 5.66 6.02 4027000 6.02 up up correct
GOEVW.US Canoo Holdings Ltd 20220329 0 1.14 1.18 1.11 1.18 99180 1.18 up up correct
GOGL.US Golden Ocean Group Limited 20220329 0 12.1 12.39 11.4 12.37 5828000 12.37 up up correct
GOGN.US UN 20220329 0 10.14 10.14 10.11 10.12 19280 10.12 down down correct
GOGO.US Gogo Inc 20220329 0 19.24 19.705 19.23 19.57 1226900 19.57 up up correct
GOOD.US Gladstone Commercial Corporation 20220329 0 21.63 22.22 21.55 22.22 223000 22.22 up up correct
GOODN.US Gladstone Commercial Corporation 20220329 0 25.5 25.6 25.5 25.55 1700 25.55 up up correct
GOOG.US Alphabet Inc 20220329 0 2863.21 2883.25 2849.6799 2865 1433900 2865 up up correct
GOOGL.US Alphabet Inc 20220329 0 2852.95 2875.8701 2840.77 2850.1101 1715900 2850.1101 down down correct
GOSS.US Gossamer Bio Inc 20220329 0 8.84 9.22 8.66 9.02 612200 9.02 up up correct
GOVX.US GeoVax Labs Inc 20220329 0 1.31 1.33 1.26 1.33 314957 1.33 up up correct
GOVXW.US GeoVax Labs Inc 20220329 0 0.5 0.5001 0.5 0.5001 0 0.5001 up down incorrect
GP.US GreenPower Motor Company Inc 20220329 0 7.14 7.33 7.019 7.08 93889 7.08 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220329 0 10.056 10.06 10.04 10.056 10100 10.056
GPCOU.US Golden Path Acquisition Corporation Units 20220329 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220329 0 0.06 0.0653 0.06 0.0601 32834 0.0601 up up correct
GPP.US Green Plains Partners LP 20220329 0 14.27 14.5 14.21 14.302 30600 14.302 up up correct
GPRE.US Green Plains Inc 20220329 0 30.57 31.18 30.06 30.52 1384700 30.52 down down correct
GPRO.US GoPro Inc 20220329 0 8.56 8.835 8.56 8.82 2461100 8.82 up up correct
GRAY.US Graybug Vision Inc 20220329 0 1.32 1.33 1.21 1.29 58200 1.29 down down correct
GRBK.US Green Brick Partners Inc 20220329 0 20.59 21.19 20.57 21.01 598600 21.01 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20220329 0 2.44 2.48 2.4 2.43 260000 2.43 down down correct
GRCY.US Greencity Acquisition Corporation 20220329 0 10.4 10.42 10.4 10.42 4600 10.42 up up correct
GRCYU.US Greencity Acquisition Corporation 20220329 0 10.4 10.45 10.34 10.43 1800 10.43 up up correct
GRCYW.US Greencity Acquisition Corporation 20220329 0 0.0613 0.1108 0.0506 0.0988 30610 0.0988 up up correct
GREE.US Greenidge Generation Holdings Inc 20220329 0 9 9.26 8.36 8.94 702900 8.94 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220329 0 22.25 22.25 22.15 22.2 12100 22.2 down down correct
GRFS.US Grifols S.A 20220329 0 10.7 10.87 10.61 10.75 622100 10.75 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220329 0 30.83 30.83 30.83 30.83 0 30.83
GRIL.US Muscle Maker Inc 20220329 0 0.514 0.522 0.484 0.51 678500 0.51 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220329 0 24.94 25.55 23.5 25.44 339546 25.44 up up correct
GRMN.US Garmin Ltd 20220329 0 120.69 121.74 120.17 121.39 762100 121.39 up up correct
GRNQ.US Greenpro Capital Corp 20220329 0 0.52 0.52 0.465 0.47 363500 0.47 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220329 0 1.23 1.26 1.15 1.19 1908400 1.19 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20220329 0 0.2749 0.3008 0.2278 0.2278 6737 0.2278 down down correct
GROW.US U.S. Global Investors Inc 20220329 0 5.27 5.34 5.04 5.16 97100 5.16 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220329 0 5.29 5.476 5.09 5.23 377100 5.23 down up incorrect
GRPN.US Groupon Inc 20220329 0 19.82 20.75 19.81 20.66 770900 20.66 up up correct
GRTS.US Gritstone bio Inc 20220329 0 4.08 4.47 4.08 4.3 1569600 4.3 up up correct
GRTX.US Galera Therapeutics Inc 20220329 0 2.53 2.68 2.506 2.53 166700 2.53
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220329 0 7.3701 7.43 7.13 7.26 1320892 7.26 down down correct
GRVI.US Grove Inc. Common Stock 20220329 0 4.65 4.9 4.65 4.83 40100 4.83 up up correct
GRVY.US Gravity Co. Ltd 20220329 0 51.43 53.51 50.69 52.8 21500 52.8 up up correct
GRWG.US GrowGeneration Corp 20220329 0 9.355 10.535 9.355 10.33 3328500 10.33 up down incorrect
GSAQ.US Global Synergy Acquisition Corp 20220329 0 9.94 9.945 9.94 9.94 2800 9.94
GSAQU.US Global Synergy Acquisition Corp 20220329 0 10.015 10.015 10.015 10.015 1200 10.015
GSAQW.US Global Synergy Acquisition Corp 20220329 0 0.19 0.19 0.19 0.19 408 0.19
GSBC.US Great Southern Bancorp Inc 20220329 0 60.88 61.16 60.33 60.99 31000 60.99 up up correct
GSEV.US Gores Holdings VII Inc 20220329 0 9.79 9.8 9.77 9.8 87300 9.8 up down incorrect
GSEVU.US Gores Holdings VII Inc 20220329 0 9.92 9.92 9.89 9.91 220100 9.91 down down correct
GSEVW.US Gores Holdings VII Inc 20220329 0 0.9899 0.9899 0.8143 0.8143 1052 0.8143 down down correct
GSHD.US Goosehead Insurance Inc 20220329 0 81.73 85.67 81.73 85.36 173300 85.36 up up correct
GSIT.US GSI Technology Inc 20220329 0 4.15 4.185 4 4.07 21836 4.07 down down correct
GSKY.US GreenSky Inc 20220329 0 10.23 10.305 10.09 10.2 5321465 10.2 down down correct
GSM.US Ferroglobe PLC 20220329 0 7.77 8.51 7.71 8.46 1279800 8.46 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220329 0 0.97 1 0.96 0.98 111300 0.98 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220329 0 0.016 0.016 0.0126 0.0131 202213 0.0131 down down correct
GSRDX.US GSRDX 20220329 0 10.79 10.79 10.79 10.79 0 10.79
GSREX.US GSREX 20220329 0 10.77 10.77 10.77 10.77 0 10.77
GSRHX.US GSRHX 20220329 0 11.31 11.31 11.31 11.31 0 11.1535
GSRJX.US GSRJX 20220329 0 10.8 10.8 10.8 10.8 0 10.6565
GSRQX.US GSRQX 20220329 0 10.97 10.97 10.97 10.97 0 10.8201
GT.US The Goodyear Tire & Rubber Company 20220329 0 14.4 14.99 14.36 14.84 6070700 14.84 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220329 0 9.97 9.97 9.97 9.97 0 9.97
GTBP.US GT Biopharma Inc 20220329 0 2.89 3.15 2.89 3.04 137400 3.04 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220329 0 5.13 5.358 4.97 5.04 79100 5.04 down down correct
GTH.US Genetron Holdings Limited 20220329 0 2.91 3.01 2.65 2.72 503600 2.72 down down correct
GTHX.US G1 Therapeutics Inc 20220329 0 8.16 8.423 8.11 8.19 996800 8.19 up up correct
GTIM.US Good Times Restaurants Inc 20220329 0 3.7 3.84 3.49 3.6 58600 3.6 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220329 0 55.02 58.53 54.15 57.63 2186600 57.63 up up correct
GTPA.US Gores Technology Partners Inc 20220329 0 9.76 9.76 9.76 9.76 100 9.76
GTPAU.US Gores Technology Partners Inc 20220329 0 9.94 9.94 9.94 9.94 200 9.94
GTPAW.US Gores Technology Partners Inc 20220329 0 0.8 0.8 0.8 0.8 9541 0.8
GTPB.US Gores Technology Partners II Inc 20220329 0 9.78 9.78 9.78 9.78 400 9.78
GTPBU.US Gores Technology Partners II Inc 20220329 0 9.96 9.96 9.96 9.96 200 9.96
GTPBW.US Gores Technology Partners II Inc 20220329 0 0.8203 0.8203 0.8203 0.8203 781 0.8203
GTX.US Garrett Motion Inc 20220329 0 7.11 7.36 7.11 7.35 98816 7.35 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220329 0 8.24 8.4 8.1 8.4 54400 8.4 up up correct
GTYH.US GTY Technology Holdings Inc 20220329 0 3.45 3.645 3.43 3.59 82200 3.59 up down incorrect
GURE.US Gulf Resources Inc 20220329 0 4.3 4.33 4.16 4.32 3600 4.32 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220329 0 10.11 10.11 10.11 10.11 0 10.11
GVP.US GSE Systems Inc 20220329 0 1.93 1.93 1.9 1.9 14000 1.9 down down correct
GWGH.US GWG Holdings Inc 20220329 0 5.74 5.9 5.5 5.9 6100 5.9 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220329 0 9.86 9.86 9.86 9.86 200 9.86
GWIIW.US Good Works II Acquisition Corp. Warrant 20220329 0 0.3499 0.3731 0.203 0.2356 4285 0.2356 down down correct
GWRS.US Global Water Resources Inc 20220329 0 16.1 16.62 16.1 16.62 23100 16.62 up up correct
GXII.US GX Acquisition Corp. II 20220329 0 9.735 9.735 9.73 9.73 1200 9.73 down down correct
GXIIU.US GX Acquisition Corp. II 20220329 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220329 0 0.2458 0.2458 0.2458 0.2458 111 0.2458
GYRO.US Gyrodyne LLC 20220329 0 12.74 12.75 12.74 12.74 1700 12.74
HA.US Hawaiian Holdings Inc 20220329 0 19.35 19.96 19.27 19.42 1199900 19.42 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20220329 0 9.84 9.84 9.83 9.84 5200 9.84
HAACU.US Health Assurance Acquisition Corp 20220329 0 9.92 9.967 9.92 9.949 5100 9.949 up up correct
HAACW.US Health Assurance Acquisition Corp 20220329 0 0.53 0.55 0.5 0.5004 4593 0.5004 down down correct
HAFC.US Hanmi Financial Corporation 20220329 0 26.15 26.53 25.94 26.24 167200 26.24 up up correct
HAIN.US The Hain Celestial Group Inc 20220329 0 34.07 34.72 34.07 34.67 467000 34.67 up up correct
HALL.US Hallmark Financial Services Inc 20220329 0 3.69 3.74 3.64 3.66 17400 3.66 down up incorrect
HALO.US Halozyme Therapeutics Inc 20220329 0 39.58 40.51 38.96 40.32 1244000 40.32 up up correct
HAPP.US Happiness Biotech Group Limited 20220329 0 0.305 0.318 0.3 0.31 484900 0.31 up down incorrect
HARP.US Harpoon Therapeutics Inc 20220329 0 4.72 4.99 4.72 4.9 207100 4.9 up down incorrect
HAS.US Hasbro Inc 20220329 0 85.16 87.76 85.16 86.44 2681500 86.44 up up correct
HAYN.US Haynes International Inc 20220329 0 42.36 42.51 41.38 42.18 80500 42.18 down down correct
HBAN.US Huntington Bancshares Incorporated 20220329 0 15.37 15.44 15.13 15.33 7172300 15.33 down down correct
HBANM.US Huntington Bancshares Incorporated 20220329 0 24.93 25.04 24.85 24.9 54500 24.9 down down correct
HBANP.US Huntington Bancshares Incorporated 20220329 0 20.52 20.77 20.51 20.74 112900 20.4621 up up correct
HBCP.US Home Bancorp Inc 20220329 0 40.9 41.01 40.85 40.92 15100 40.92 up up correct
HBIO.US Harvard Bioscience Inc 20220329 0 5.97 6.25 5.97 6.2 161000 6.2 up up correct
HBNC.US Horizon Bancorp Inc 20220329 0 20.09 20.3 19.81 19.88 157800 19.88 down down correct
HBP.US Huttig Building Products Inc 20220329 0 10.68 10.71 10.67 10.67 846500 10.67 down down correct
HBT.US HBT Financial Inc 20220329 0 18.993 19.14 18.93 19.06 10400 19.06 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20220329 0 9.83 9.83 9.78 9.787 5900 9.787 down up incorrect
HCARU.US Healthcare Services Acquisition Corporation 20220329 0 9.942 9.942 9.942 9.942 0 9.942
HCARW.US Healthcare Services Acquisition Corporation 20220329 0 0.33 0.3499 0.33 0.3499 1800 0.3499 up up correct
HCAT.US Health Catalyst Inc 20220329 0 26.2 27.62 26.15 27.33 702200 27.33 up up correct
HCCI.US Heritage 20220329 0 29.26 30.17 29.26 30 49600 30 up up correct
HCDI.US Harbor Custom Development Inc 20220329 0 2.12 2.275 2.1 2.26 120800 2.26 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220329 0 14.85 15.15 14.85 15.14 37500 14.973 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220329 0 0.26 0.27 0.26 0.26 0 0.26
HCDIZ.US Harbor Custom Development Inc. Warrant 20220329 0 0.3575 0.3789 0.3375 0.362 2674 0.362 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220329 0 9.79 9.79 9.7814 9.79 3328 9.79
HCICU.US Hennessy Capital Investment Corp. V 20220329 0 9.9 9.9 9.9 9.9 1900 9.9
HCICW.US Hennessy Capital Investment Corp. V 20220329 0 0.3502 0.4 0.3502 0.3646 27432 0.3646 up up correct
HCII.US Hudson Executive Investment Corp. II 20220329 0 9.78 9.79 9.78 9.79 2900 9.79 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20220329 0 9.85 9.85 9.84 9.85 600 9.85
HCKT.US The Hackett Group Inc 20220329 0 22.94 23.46 22.91 23.4 155500 23.4 up up correct
HCM.US HUTCHMED (China) Limited 20220329 0 19.14 19.74 18.94 19.42 427400 19.42 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220329 0 9.798 9.798 9.735 9.735 3600 9.735 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220329 0 9.99 10 9.97 9.97 1500 9.97 down down correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220329 0 0.8498 0.8498 0.8498 0.8498 412 0.8498
HCSG.US Healthcare Services Group Inc 20220329 0 17.67 18.75 17.67 18.66 1092900 18.66 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220329 0 1.27 1.27 1.23 1.25 16700 1.25 down up incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220329 0 9.66 9.66 9.66 9.66 100 9.66
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220329 0 9.89 9.89 9.89 9.89 500 9.89
HCWB.US HCW Biologics Inc. Common Stock 20220329 0 2.4 2.59 2.4 2.46 21600 2.46 up up correct
HDSN.US Hudson Technologies Inc 20220329 0 6.13 6.2 5.93 6.14 534000 6.14 up up correct
HEAR.US Turtle Beach Corporation 20220329 0 22.61 22.83 21.59 22.09 434600 22.09 down up incorrect
HEES.US H&E Equipment Services Inc 20220329 0 44.28 45.07 44.13 44.46 204500 44.46 up up correct
HELE.US Helen of Troy Limited 20220329 0 200.33 205.05 200.33 204.88 122300 204.88 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20220329 0 1.22 1.24 1.21 1.22 278100 1.22
HEPS.US D 20220329 0 2.26 2.38 2.21 2.29 1278900 2.29 up up correct
HERA.US FTAC Hera Acquisition Corp 20220329 0 9.77 9.78 9.765 9.765 17400 9.765 down down correct
HERAU.US FTAC Hera Acquisition Corp 20220329 0 9.844 9.897 9.844 9.89 1900 9.89 up up correct
HERAW.US FTAC Hera Acquisition Corp 20220329 0 0.5099 0.5099 0.45 0.4551 78742 0.4551 down down correct
HEXO.US HEXO Corp. Common Shares 20220329 0 0.675 0.685 0.637 0.658 10309800 0.658 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220329 0 21.02 21.02 21.02 21.02 300 21.02
HFFG.US HF Foods Group Inc 20220329 0 6.48 6.855 6.44 6.77 79800 6.77 up up correct
HFWA.US Heritage Financial Corporation 20220329 0 25.51 25.95 25.41 25.83 154600 25.83 up up correct
HGBL.US Heritage Global Inc 20220329 0 1.35 1.5 1.33 1.34 219400 1.34 down down correct
HGEN.US Humanigen Inc 20220329 0 3.21 3.27 3.09 3.18 1235100 3.18 down down correct
HGSH.US China HGS Real Estate Inc 20220329 0 3.27 3.28 3.1 3.11 34416 3.11 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220329 0 9.93 9.93 9.93 9.93 700 9.93
HHGCU.US HHG Capital Corp Unit 20220329 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220329 0 0.17 0.17 0.169 0.169 3600 0.169 down down correct
HHR.US HeadHunter Group PLC 20220329 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220329 0 45.33 48.7 45.33 46.22 866200 46.22 up up correct
HIFS.US Hingham Institution for Savings 20220329 0 348 352.49 348 350.1 5300 350.1 up up correct
HIHO.US Highway Holdings Limited 20220329 0 2.93 2.94 2.86 2.9 2900 2.9 down up incorrect
HIII.US Hudson Executive Investment Corp. III 20220329 0 9.78 9.78 9.775 9.775 300 9.775 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20220329 0 9.84 9.84 9.84 9.84 0 9.84
HIIIW.US Hudson Executive Investment Corp. III 20220329 0 0.4151 0.4151 0.4151 0.4151 300 0.4151
HIMX.US Himax Technologies Inc 20220329 0 12 12.08 11.63 11.65 3252800 11.65 down down correct
HITI.US High Tide Inc. Common Shares 20220329 0 4.71 4.81 4.5 4.78 102200 4.78 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20220329 0 2.32 2.33 2.2 2.27 8397700 2.27 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220329 0 9.78 9.8 9.77 9.8 21672 9.8 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220329 0 9.89 9.9 9.85 9.863 11800 9.863 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220329 0 0.23 0.429 0.21 0.26 17337 0.26 up up correct
HLBZ.US Helbiz Inc 20220329 0 3.11 3.466 2.97 3.31 2326000 3.31 up up correct
HLBZW.US Helbiz Inc 20220329 0 0.2999 0.2999 0.27 0.2892 22245 0.2892 down down correct
HLG.US Hailiang Education Group Inc 20220329 0 12.7 13.339 12.35 12.73 6100 12.73 up up correct
HLIT.US Harmonic Inc 20220329 0 9.4 9.64 9.33 9.53 529500 9.53 up up correct
HLMN.US Hillman Solutions Corp 20220329 0 11 11.4 10.795 11.31 737200 11.31 up up correct
HLNE.US Hamilton Lane Incorporated 20220329 0 76.97 79.445 76.97 79.16 220900 79.16 up up correct
HLTH.US Cue Health Inc. Common Stock 20220329 0 6.87 7.17 6.62 6.7 1829500 6.7 down down correct
HLXA.US Helix Acquisition Corp 20220329 0 9.9 10.471 9.58 10.3 148400 10.3 up up correct
HMCO.US HumanCo Acquisition Corp 20220329 0 9.82 9.82 9.81 9.81 1500 9.81 down down correct
HMCOU.US HumanCo Acquisition Corp 20220329 0 9.97 9.97 9.97 9.97 200 9.97
HMCOW.US Humanco Acquisition Corp 20220329 0 0.35 0.35 0.35 0.35 6100 0.35
HMHC.US Houghton Mifflin Harcourt Company 20220329 0 20.97 21.01 20.965 21 3003500 21 up up correct
HMNF.US HMN Financial Inc 20220329 0 24.9 24.9 24.86 24.86 3400 24.86 down down correct
HMPT.US Home Point Capital Inc 20220329 0 3.23 3.26 3.17 3.18 101602 3.18 down down correct
HMST.US HomeStreet Inc 20220329 0 48.91 50.02 48.61 49.78 217700 49.78 up up correct
HMTV.US Hemisphere Media Group Inc 20220329 0 5.01 5.09 4.83 4.86 71200 4.86 down down correct
HNNA.US Hennessy Advisors Inc 20220329 0 10.08 10.15 10.08 10.14 1100 10.14 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220329 0 24.74 25 24.71 24.85 3500 24.85 up up correct
HNRG.US Hallador Energy Company 20220329 0 3.62 3.62 3.314 3.44 484700 3.44 down up incorrect
HNST.US The Honest Company Inc 20220329 0 4.9 5.38 4.9 5.27 6076700 5.27 up down incorrect
HOFT.US Hooker Furniture Corporation 20220329 0 19.91 20.79 19.88 20.08 116200 20.08 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220329 0 1.17 1.189 1.14 1.16 1161300 1.16 down down correct
HOFVW.US Hall of Fame Village LLC 20220329 0 0.2701 0.2896 0.2699 0.2699 21537 0.2699 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20220329 0 16.95 17.01 16.55 16.94 507900 16.6006 down down correct
HOLX.US Hologic Inc 20220329 0 76.56 76.97 75.76 75.92 1219800 75.92 down down correct
HON.US Honeywell International Inc 20220329 0 199.08 199.39 194.83 197.54 3350300 197.54 down down correct
HONE.US HarborOne Bancorp Inc 20220329 0 14.25 14.49 14.24 14.47 296200 14.47 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220329 0 13.19 16.49 13.15 15.91 101513600 15.91 up up correct
HOOK.US HOOKIPA Pharma Inc 20220329 0 1.85 2.03 1.81 2 1211300 2 up up correct
HOPE.US Hope Bancorp Inc 20220329 0 16.78 16.88 16.55 16.74 1253200 16.74 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220329 0 9.91 9.91 9.91 9.91 0 9.91
HOTH.US Hoth Therapeutics Inc 20220329 0 0.65 0.7 0.65 0.679 101800 0.679 up up correct
HOWL.US Werewolf Therapeutics Inc 20220329 0 3.98 4.3 3.95 4.25 75300 4.25 up up correct
HPK.US HighPeak Energy Inc 20220329 0 22 22 21.01 21.86 70600 21.86 down up incorrect
HPKEW.US HighPeak Energy Inc 20220329 0 12.5 12.5 11.5 12 1400 12 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220329 0 9.8 9.8 9.8 9.8 100 9.8
HPLTU.US Home Plate Acquisition Corp 20220329 0 9.79 9.79 9.79 9.79 0 9.79
HQI.US HireQuest Inc 20220329 0 19.39 19.54 18.88 19 23800 19 down down correct
HQY.US HealthEquity Inc 20220329 0 65.85 67.45 65.42 66.92 943800 66.92 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220329 0 51.71 52.68 49.92 50.19 648500 50.19 down up incorrect
HROW.US Harrow Health Inc 20220329 0 6.99 7.14 6.82 7.03 74800 7.03 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220329 0 26.25 26.25 26.01 26.13 3600 26.13 down down correct
HRTX.US Heron Therapeutics Inc 20220329 0 5.63 5.89 5.63 5.89 1982554 5.89 up up correct
HRZN.US Horizon Technology Finance Corporation 20220329 0 14.11 14.2 14 14.06 176700 14.06 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220329 0 9.9 9.91 9.9 9.91 8900 9.91 up up correct
HSDT.US Helius Medical Technologies Inc 20220329 0 3.48 3.61 3.31 3.6 10400 3.6 up up correct
HSIC.US Henry Schein Inc 20220329 0 88.79 89.48 87.93 88.73 806400 88.73 down down correct
HSII.US Heidrick & Struggles International Inc 20220329 0 39.68 42.17 39.42 41.75 189200 41.75 up up correct
HSKA.US Heska Corporation 20220329 0 135.45 139.145 135.38 138.45 103281 138.45 up up correct
HSON.US Hudson Global Inc 20220329 0 37.75 39.64 37.51 38.6 37300 38.6 up up correct
HST.US Host Hotels & Resorts Inc 20220329 0 19.28 19.88 19.26 19.82 8335600 19.79 up up correct
HSTM.US HealthStream Inc 20220329 0 20.62 20.62 20.3 20.5 155500 20.5 down down correct
HSTO.US Histogen Inc 20220329 0 0.27 0.27 0.26 0.27 515100 0.27
HTBI.US HomeTrust Bancshares Inc 20220329 0 30.56 30.57 30.32 30.53 20000 30.53 down down correct
HTBK.US Heritage Commerce Corp 20220329 0 11.67 11.84 11.63 11.77 119600 11.77 up up correct
HTBX.US Heat Biologics Inc 20220329 0 3.09 3.35 3.05 3.15 158700 3.15 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220329 0 1.569 1.7 1.54 1.59 217200 1.59 up up correct
HTHT.US Huazhu Group Limited 20220329 0 34.27 34.89 32.63 32.7 2126400 32.7 down down correct
HTIA.US Healthcare Trust Inc 20220329 0 25.482 25.482 25.3 25.449 4400 25.449 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220329 0 25.46 25.5 25.31 25.5 1600 25.5 up up correct
HTLD.US Heartland Express Inc 20220329 0 14.64 14.8 14.6 14.69 333300 14.69 up down incorrect
HTLF.US Heartland Financial USA Inc 20220329 0 49.5 50.22 49.36 49.71 110400 49.71 up up correct
HTLFP.US Heartland Financial USA Inc 20220329 0 27.49 27.49 27.41 27.48 3400 27.0425 down down correct
HTOO.US Fusion Fuel Green PLC 20220329 0 9.7 9.74 9.4 9.41 42357 9.41 down down correct
HTOOW.US Fusion Fuel Green PLC 20220329 0 2.85 2.85 2.85 2.85 1083 2.85
HUBG.US Hub Group Inc 20220329 0 80.6 83.07 79.9 82.52 428900 82.52 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20220329 0 22.86 23.01 22.418 22.95 9600 22.95 up up correct
HUGE.US FSD Pharma Inc 20220329 0 0.89 0.975 0.89 0.917 209700 0.917 up up correct
HUIZ.US Huize Holding Limited 20220329 0 1.5 1.54 1.4 1.42 322500 1.42 down down correct
HUMA.US Humacyte Inc 20220329 0 6.51 7.01 6.51 6.73 437600 6.73 up up correct
HUMAW.US Humacyte Inc 20220329 0 1.83 1.86 1.8103 1.8103 10562 1.8103 down down correct
HURC.US Hurco Companies Inc 20220329 0 31.01 31.9 30.87 31.25 31600 31.25 up down incorrect
HURN.US Huron Consulting Group Inc 20220329 0 44.48 46.81 43.65 45.82 97500 45.82 up up correct
HUSN.US Hudson Capital Inc 20220329 0 2.23 2.33 2.23 2.24 133900 2.24 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220329 0 6.2 6.28 5.775 6.09 11088600 6.09 down down correct
HVBC.US HV Bancorp Inc 20220329 0 21.59 21.63 21.59 21.63 900 21.63 up up correct
HWBK.US Hawthorn Bancshares Inc 20220329 0 26.3 26.43 26.28 26.28 1100 26.28 down down correct
HWC.US Hancock Whitney Corporation 20220329 0 54.44 54.97 53.89 54.86 430000 54.86 up up correct
HWCPZ.US HWCPZ 20220329 0 26.32 26.32 26.081 26.21 6800 26.21 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220329 0 9.67 9.69 9.67 9.69 600 9.69 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20220329 0 9.85 9.85 9.85 9.85 100 9.85
HWKN.US Hawkins Inc 20220329 0 45.48 46.04 45.39 45.91 65900 45.91 up up correct
HWKZ.US UN 20220329 0 9.7784 9.7784 9.7784 9.7784 0 9.7784
HYAC.US Haymaker Acquisition Corp. III 20220329 0 9.88 9.88 9.86 9.87 27100 9.87 down down correct
HYACU.US Haymaker Acquisition Corp. III 20220329 0 9.965 9.965 9.965 9.965 0 9.965
HYACW.US Haymaker Acquisition Corp. III 20220329 0 0.57 0.57 0.5 0.531 20451 0.531 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20220329 0 15.81 17.45 15.81 16.81 515000 16.81 up up correct
HYMC.US Hycroft Mining Holding Corporation 20220329 0 2.95 3.1 2.19 2.59 386186688 2.59 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220329 0 0.7895 0.7999 0.55 0.7254 1086834 0.7254 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220329 0 0.48 0.55 0.4255 0.5257 3192111 0.5257 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220329 0 0.28 0.299 0.2228 0.28 560233 0.28
HYRE.US HyreCar Inc 20220329 0 2.55 2.75 2.471 2.64 121100 2.64 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20220329 0 6.15 6.39 6.01 6.33 1885100 6.33 up up correct
HYZNW.US HYZON Motors Inc 20220329 0 1.587 1.7 1.587 1.63 34544 1.63 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20220329 0 109.12 109.6 104.77 104.95 2236300 104.95 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220329 0 64.41 66.97 63.9 66.77 1446700 66.77 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20220329 0 14.69 15.305 14.69 15.2 539200 15.2 up up correct
IBCP.US Independent Bank Corporation 20220329 0 23.11 23.44 22.95 23.2 85700 23.2 up up correct
IBEX.US IBEX Limited 20220329 0 16.15 17.03 15.9 16.17 22500 16.17 up down incorrect
IBKR.US Interactive Brokers Group Inc 20220329 0 68.02 68.77 66.54 67.96 745300 67.96 down down correct
IBOC.US International Bancshares Corporation 20220329 0 44.36 44.97 43.7 44.25 232600 44.25 down down correct
IBRX.US ImmunityBio Inc 20220329 0 5.81 6.3 5.795 6.28 1404700 6.28 up up correct
IBTX.US Independent Bank Group Inc 20220329 0 75.71 76.44 75.17 75.89 239100 75.89 up up correct
ICAD.US iCAD Inc 20220329 0 4.03 4.43 4.03 4.36 330000 4.36 up up correct
ICCC.US ImmuCell Corporation 20220329 0 10.4709 10.4709 9.11 9.42 14538 9.42 down down correct
ICCH.US ICC Holdings Inc 20220329 0 16.36 16.36 16.36 16.36 400 16.36
ICCM.US Icecure Medical 20220329 0 2.485 2.5 2.47 2.5 5700 2.5 up up correct
ICFI.US ICF International Inc 20220329 0 94.91 97.5 94.88 97.25 153400 97.25 up up correct
ICHR.US Ichor Holdings Ltd 20220329 0 36.45 38 36.45 37.84 263899 37.84 up up correct
ICLK.US iClick Interactive Asia Group Limited 20220329 0 1.25 1.27 1.1 1.12 2032900 1.12 down up incorrect
ICLR.US ICON Public Limited Company 20220329 0 242.59 252.12 239.46 251.54 805300 251.54 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20220329 0 5.21 5.3 5.125 5.15 64700 5.15 down down correct
ICNC.US UN 20220329 0 10.13 10.13 10.13 10.13 0 10.13
ICPT.US Intercept Pharmaceuticals Inc 20220329 0 16.64 17.41 16.64 16.97 908300 16.97 up up correct
ICUI.US ICU Medical Inc 20220329 0 225.45 228.78 224.16 224.57 300800 224.57 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20220329 0 4.59 5.47 4.41 5.43 1662800 5.43 up up correct
IDBA.US IDEX Biometrics ASA 20220329 0 18.35 18.35 18.35 18.35 684 18.35
IDCC.US InterDigital Inc 20220329 0 65.19 66.17 64.85 65.79 194800 65.79 up down incorrect
IDEX.US Ideanomics Inc 20220329 0 0.9588 1.04 0.9502 1.04 8070448 1.04 up up correct
IDN.US Intellicheck Inc 20220329 0 2.71 2.84 2.71 2.8 65260 2.8 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20220329 0 0.55 0.55 0.53 0.53 119400 0.53 down down correct
IDXX.US IDEXX Laboratories Inc 20220329 0 549.14 560.92 545.55 551.76 462000 551.76 up up correct
IDYA.US IDEAYA Biosciences Inc 20220329 0 11.43 12.06 11.24 11.79 259400 11.79 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20220329 0 13.9 14.11 13.635 13.76 539100 13.76 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220329 0 2.34 2.34 2.3 2.32 10447 2.32 down down correct
IEP.US Icahn Enterprises L.P 20220329 0 51.75 52.5 51.38 52.34 909000 52.34 up up correct
IESC.US IES Holdings Inc 20220329 0 40.95 41.95 40.95 41.59 34500 41.59 up up correct
IFBD.US Infobird Co. Ltd 20220329 0 0.8 0.8 0.751 0.775 92900 0.775 down down correct
IFMK.US iFresh Inc 20220329 0 0.005 0.005 0.005 0.005 1900 0.005
IFRX.US InflaRx N.V 20220329 0 2.34 2.48 2.25 2.31 222900 2.31 down down correct
IGAC.US IG Acquisition Corp 20220329 0 9.87 9.87 9.85 9.85 45182 9.85 down down correct
IGACU.US IG Acquisition Corp 20220329 0 9.98 10 9.98 10 3693 10 up up correct
IGACW.US IG Acquisition Corp 20220329 0 0.31 0.3361 0.31 0.3291 70122 0.3291 up up correct
IGIC.US International General Insurance Holdings Ltd 20220329 0 7.4 8 7.35 7.95 21400 7.95 up up correct
IGICW.US International General Insurance Holdings Ltd 20220329 0 0.66 0.6802 0.66 0.66 9397 0.66
IGMS.US IGM Biosciences Inc 20220329 0 21.32 35.98 19.98 29.49 42050400 29.49 up up correct
IGNY.US Ignyte Acquisition Corp 20220329 0 9.83 9.83 9.83 9.83 2700 9.83
IGNYU.US Ignyte Acquisition Corp 20220329 0 10.09 10.09 10.09 10.09 0 10.09
IHRT.US iHeartMedia Inc 20220329 0 19.17 19.8 19.09 19.62 833200 19.62 up down incorrect
III.US Information Services Group Inc 20220329 0 7.01 7.22 6.97 7.18 328072 7.18 up up correct
IIII.US INSU Acquisition Corp. III 20220329 0 9.82 9.82 9.81 9.81 400 9.81 down down correct
IIIIU.US INSU Acquisition Corp. III 20220329 0 9.86 9.86 9.86 9.86 0 9.86
IIIIW.US INSU Acquisition Corp. III 20220329 0 0.2293 0.2293 0.2104 0.2104 525 0.2104 down down correct
IIIV.US i3 Verticals Inc 20220329 0 27.03 27.96 26.75 27.86 126300 27.86 up up correct
IIN.US IntriCon Corporation 20220329 0 23.77 23.87 23.77 23.84 33200 23.84 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220329 0 2.71 2.77 2.61 2.64 129100 2.64 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220329 0 0.42 0.523 0.4101 0.4912 8425 0.4912 up up correct
IIVI.US II 20220329 0 73.88 75.05 72.92 74.48 2471800 74.48 up up correct
IIVIP.US II 20220329 0 304.48 304.5 303.4 303.4 700 303.4 down down correct
IKNA.US Ikena Oncology Inc 20220329 0 6.82 7.16 6.44 6.69 101500 6.69 down down correct
IKT.US Inhibikase Therapeutics Inc 20220329 0 1.43 1.49 1.36 1.46 56500 1.46 up up correct
ILMN.US Illumina Inc 20220329 0 352.04 358.13 351.31 357.35 731000 357.35 up up correct
ILPT.US Industrial Logistics Properties Trust 20220329 0 22.51 23.03 22.51 22.9 422300 22.9 up up correct
IMAB.US I 20220329 0 17.04 19.87 16.85 19.39 1558000 19.39 up up correct
IMAC.US IMAC Holdings Inc 20220329 0 1.15 1.15 1.01 1.02 142600 1.02 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220329 0 9.89 9.91 9.89 9.91 15800 9.91 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220329 0 0.1094 0.111 0.1091 0.1094 84802 0.1094
IMAQU.US International Media Acquisition Corp. Unit 20220329 0 10.1668 10.1668 10.1668 10.1668 0 10.1668
IMAQW.US International Media Acquisition Corp. Warrants 20220329 0 0.1899 0.1899 0.1551 0.1763 21450 0.1763 down down correct
IMBI.US iMedia Brands Inc 20220329 0 6.06 6.2 6 6.12 65100 6.12 up down incorrect
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220329 0 22.05 22.758 22.05 22.41 10100 22.41 up up correct
IMCC.US IM Cannabis Corp 20220329 0 2.1 2.27 2 2.185 401100 2.185 up up correct
IMCR.US Immunocore Holdings plc 20220329 0 29.2 29.7 28.43 29.13 164100 29.13 down down correct
IMGN.US ImmunoGen Inc 20220329 0 4.4 4.94 4.4 4.86 5288400 4.86 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220329 0 20.55 22.44 20.55 21.65 110500 21.65 up up correct
IMKTA.US Ingles Markets Incorporated 20220329 0 92.47 93.36 91.72 92.96 132500 92.96 up up correct
IMMP.US Immutep Limited 20220329 0 2.89 2.95 2.8 2.87 82900 2.87 down down correct
IMMR.US Immersion Corporation 20220329 0 5.35 5.46 5.34 5.42 278100 5.42 up up correct
IMNM.US Immunome Inc 20220329 0 5.95 6.19 5.67 5.98 149200 5.98 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20220329 0 36.24 36.37 35.85 36.36 7100 36.36 up up correct
IMPL.US Impel NeuroPharma Inc 20220329 0 7.57 7.68 7.24 7.295 72300 7.295 down down correct
IMRA.US IMARA Inc 20220329 0 1.85 2.05 1.85 1.96 124700 1.96 up up correct
IMRN.US Immuron Limited 20220329 0 3.24 3.24 3.137 3.24 2000 3.24
IMRNW.US Immuron Ltd 20220329 0 0.12 0.12 0.12 0.12 3100 0.12
IMRX.US Immuneering Corporation 20220329 0 6.87 7.01 6.61 6.79 116200 6.79 down down correct
IMTE.US Integrated Media Technology Limited 20220329 0 17.07 19.87 16.61 19.6 229500 19.6 up up correct
IMTX.US Immatics N.V 20220329 0 7.6 8.18 7.6 8.15 185100 8.15 up up correct
IMTXW.US immatics biotechnologies GmbH 20220329 0 1.56 1.56 1.54 1.54 5147 1.54 down down correct
IMUX.US Immunic Inc 20220329 0 11.58 11.69 11.22 11.52 85400 11.52 down down correct
IMV.US IMV Inc 20220329 0 1.48 1.5 1.43 1.43 90600 1.43 down down correct
IMVT.US Immunovant Inc 20220329 0 5.68 5.9 5.68 5.78 446200 5.78 up up correct
IMXI.US International Money Express Inc 20220329 0 21.5 21.71 20.99 21.07 347500 21.07 down down correct
INAB.US IN8bio Inc. Common Stock 20220329 0 3.11 3.202 3.1 3.14 11800 3.14 up up correct
INAQ.US WT 20220329 0 0.37 0.3807 0.32 0.33 6642 0.33 down down correct
INBK.US First Internet Bancorp 20220329 0 45.74 45.96 45.38 45.62 11800 45.56 down down correct
INBKZ.US INBKZ 20220329 0 25.8 25.8 25.8 25.8 100 25.8
INBX.US Inhibrx Inc 20220329 0 22.99 24.17 22.45 23.91 199700 23.91 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20220329 0 7.24 7.24 7.02 7.08 66200 7.08 down down correct
INCY.US Incyte Corporation 20220329 0 78.91 80.04 78.91 79.71 1434300 79.71 up up correct
INDB.US Independent Bank Corp 20220329 0 85.52 86.32 84.01 84.86 228000 84.86 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220329 0 7.75 8.12 7.75 8.05 1623300 8.05 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220329 0 1.9 2.1 1.9 2.03 202878 2.03 up up correct
INDP.US Indaptus Therapeutics Inc 20220329 0 4.13 4.2 4.021 4.13 24900 4.13
INDT.US INDUS Realty Trust Inc 20220329 0 74.44 75.53 74 75.4 13300 75.24 up up correct
INFI.US Infinity Pharmaceuticals Inc 20220329 0 1.01 1.06 1 1 875300 1 down down correct
INFN.US Infinera Corporation 20220329 0 8.76 8.91 8.68 8.86 2430900 8.86 up up correct
INGN.US Inogen Inc 20220329 0 32.2 33.38 32.18 33.31 125700 33.31 up up correct
INKA.US KludeIn I Acquisition Corp 20220329 0 9.93 9.93 9.93 9.93 100 9.93
INKAU.US KludeIn I Acquisition Corp 20220329 0 9.97 9.97 9.97 9.97 0 9.97
INKAW.US Kludein I Acquisition Corp 20220329 0 0.195 0.195 0.1203 0.124 33196 0.124 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220329 0 2.256 2.48 2.25 2.36 42400 2.36 up up correct
INM.US InMed Pharmaceuticals Inc 20220329 0 0.97 1.11 0.9 1.04 371500 1.04 up up correct
INMB.US INmune Bio Inc 20220329 0 8.75 9.195 8.59 8.88 118500 8.88 up down incorrect
INMD.US InMode Ltd 20220329 0 39.15 40.41 38.81 39.84 2075200 39.84 up up correct
INN.US PF 20220329 0 23.19 23.585 23.19 23.34 5756 23.34 up down incorrect
INNV.US InnovAge Holding Corp 20220329 0 6.32 6.43 6.31 6.35 189800 6.35 up up correct
INO.US Inovio Pharmaceuticals Inc 20220329 0 3.63 3.82 3.63 3.82 4410900 3.82 up up correct
INOD.US Innodata Inc 20220329 0 7.79 7.79 7.2 7.4 51600 7.4 down down correct
INPX.US Inpixon 20220329 0 0.312 0.319 0.279 0.28 12687800 0.28 down down correct
INSE.US Inspired Entertainment Inc 20220329 0 12.97 13.17 12.91 13 197300 13 up up correct
INSG.US Inseego Corp 20220329 0 4.1 4.28 4.1 4.26 734500 4.26 up up correct
INSM.US Insmed Incorporated 20220329 0 22.13 23.48 22.13 23.19 1339700 23.19 up up correct
INTA.US Intapp Inc. Common Stock 20220329 0 22.07 23.82 22.07 23.5 108200 23.5 up up correct
INTC.US Intel Corporation 20220329 0 52 52.29 51.28 52.25 27303700 52.25 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220329 0 10.05 10.05 10.05 10.05 0 10.05
INTG.US The InterGroup Corporation 20220329 0 49.55 49.55 49.25 49.25 300 49.25 down down correct
INTU.US Intuit Inc 20220329 0 488.13 490.09 475.8 485.36 1918000 485.36 down down correct
INTZ.US Intrusion Inc 20220329 0 2.46 2.57 2.31 2.34 87700 2.34 down down correct
INVA.US Innoviva Inc 20220329 0 19.65 20.04 19.53 19.69 985900 19.69 up up correct
INVE.US Identiv Inc 20220329 0 16.16 17.12 16.16 16.62 296100 16.62 up up correct
INVO.US INVO Bioscience Inc 20220329 0 2.65 2.79 2.6 2.67 15500 2.67 up down incorrect
INVZ.US Innoviz Technologies Ltd 20220329 0 3.73 3.82 3.69 3.79 802500 3.79 up down incorrect
INVZW.US Innoviz Technologies Ltd 20220329 0 1.14 1.2 1.04 1.07 58973 1.07 down down correct
INZY.US Inozyme Pharma Inc 20220329 0 4.11 4.19 4.02 4.04 114500 4.04 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220329 0 10.05 10.05 10.05 10.05 1000 10.05
IOBT.US IO Biotech Inc. Common Stock 20220329 0 5.22 5.68 5.01 5.2 31800 5.2 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220329 0 5.71 5.83 5.33 5.35 9500 5.35 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220329 0 36.04 37.06 35.81 36.48 810900 36.48 up up correct
IOSP.US Innospec Inc 20220329 0 95.21 97.34 94.87 95.73 128800 95.73 up down incorrect
IOVA.US Iovance Biotherapeutics Inc 20220329 0 16.97 17.55 16.9 17.54 1514300 17.54 up down incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20220329 0 4.13 4.59 3.96 4.44 49300 4.44 up up correct
IPAR.US Inter Parfums Inc 20220329 0 87.65 89.5 87.65 88.97 83700 88.97 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220329 0 9.69 9.69 9.63 9.665 7300 9.665 down up incorrect
IPAXU.US Inflection Point Acquisition Corp. Units 20220329 0 9.9 9.9 9.9 9.9 0 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220329 0 0.4363 0.4463 0.35 0.3798 31538 0.3798 down up incorrect
IPDN.US Professional Diversity Network Inc 20220329 0 1.04 1.09 1.04 1.06 21954 1.06 up up correct
IPGP.US IPG Photonics Corporation 20220329 0 117.32 122.04 117 119.7 470000 119.7 up down incorrect
IPHA.US Innate Pharma S.A 20220329 0 3.42 3.42 3.26 3.38 8900 3.38 down up incorrect
IPOF.US WT 20220329 0 1.3898 1.3898 1.04 1.3 979214 1.3 down down correct
IPSC.US Century Therapeutics Inc. 20220329 0 12.53 12.93 12.46 12.53 64000 12.53
IPVI.US InterPrivate IV InfraTech Partners Inc 20220329 0 9.745 9.745 9.745 9.745 200 9.745
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220329 0 9.847 9.85 9.84 9.85 400 9.85 up up correct
IPW.US iPower Inc. 20220329 0 1.67 1.8 1.51 1.76 139100 1.76 up up correct
IPWR.US Ideal Power Inc 20220329 0 8.13 8.3 8 8.05 37000 8.05 down down correct
IQ.US iQIYI Inc 20220329 0 5.04 5.21 4.83 5.02 41698100 5.02 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220329 0 10.03 10.09 10.03 10.075 2300 10.075 up up correct
IRBT.US iRobot Corporation 20220329 0 66.5 69.55 66.5 68.74 495800 68.74 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20220329 0 2.58 2.58 2.49 2.49 11400 2.49 down down correct
IRDM.US Iridium Communications Inc 20220329 0 40.9 41.73 40.77 41.58 557600 41.58 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20220329 0 13.93 15.62 13.91 15.61 265200 15.61 up up correct
IRIX.US IRIDEX Corporation 20220329 0 5 5.14 4.82 4.83 122700 4.83 down down correct
IRMD.US IRadimed Corporation 20220329 0 53.41 54.2 42.51 47.2 580500 47.2 down down correct
IROQ.US IF Bancorp Inc 20220329 0 23.9 24.25 23.65 23.65 1000 23.65 down down correct
IRTC.US iRhythm Technologies Inc 20220329 0 150.53 159.75 149.06 154.24 392200 154.24 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20220329 0 12.8 12.93 12.69 12.88 2218500 12.88 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220329 0 10 10.02 10 10.02 11000 10.02 up up correct
ISBC.US Investors Bancorp Inc 20220329 0 15.86 16.03 15.69 15.88 2052100 15.88 up up correct
ISEE.US IVERIC bio Inc 20220329 0 15.32 16.45 15.32 16.45 1333700 16.45 up down incorrect
ISIG.US Insignia Systems Inc 20220329 0 8.15 9.7 7.7 8.76 476000 8.76 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220329 0 9.89 9.89 9.88 9.885 14000 9.885 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220329 0 0.1701 0.185 0.1661 0.1661 10564 0.1661 down down correct
ISO.US IsoPlexis Corp 20220329 0 3.62 4 3.6 3.76 75400 3.76 up up correct
ISPC.US iSpecimen Inc. Common Stock 20220329 0 3.97 4.04 3.91 3.99 299900 3.99 up up correct
ISRG.US Intuitive Surgical Inc 20220329 0 298.35 302.51 298.35 302 1618900 302 up up correct
ISSC.US Innovative Solutions and Support Inc 20220329 0 8.18 8.34 8.17 8.18 27500 8.18
ISTR.US Investar Holding Corporation 20220329 0 19.15 19.2 19.11 19.11 5300 19.025 down down correct
ISUN.US iSun Inc 20220329 0 4.25 4.53 4.1547 4.41 330413 4.41 up up correct
ITCI.US Intra 20220329 0 62.01 65.694 61.55 62.09 1580300 62.09 up down incorrect
ITHX.US ITHAX Acquisition Corp 20220329 0 9.86 9.86 9.86 9.86 100 9.86
ITHXU.US ITHAX Acquisition Corp 20220329 0 9.97 10.015 9.97 10.015 300 10.015 up up correct
ITHXW.US ITHAX Acquisition Corp 20220329 0 0.29 0.338 0.29 0.29 6450 0.29
ITI.US Iteris Inc 20220329 0 3.1 3.13 2.98 3.02 264700 3.02 down down correct
ITIC.US Investors Title Company 20220329 0 204.6 210.04 204.49 208.61 5096 208.61 up up correct
ITOS.US iTeos Therapeutics Inc 20220329 0 33.43 34.1 33.01 33.5 243400 33.5 up up correct
ITQ.US Itiquira Acquisition Corp 20220329 0 9.78 9.78 9.78 9.78 200 9.78
ITQRU.US Itiquira Acquisition Corp 20220329 0 9.892 9.892 9.892 9.892 2 9.892
ITQRW.US Itiquira Acquisition Corp 20220329 0 0.2799 0.28 0.2799 0.28 1900 0.28 up up correct
ITRI.US Itron Inc 20220329 0 52.17 54.42 52.17 54.11 425500 54.11 up up correct
ITRM.US Iterum Therapeutics plc 20220329 0 0.384 0.399 0.362 0.38 1608700 0.38 down up incorrect
ITRN.US Ituran Location and Control Ltd 20220329 0 22.44 22.88 22.27 22.5 36100 22.5 up up correct
IVA.US Inventiva S.A 20220329 0 11.4 11.7 11.24 11.24 800 11.24 down up incorrect
IVAC.US Intevac Inc 20220329 0 5.31 5.47 5.251 5.39 64033 5.39 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220329 0 9.875 9.875 9.87 9.875 700 9.875
IZEA.US IZEA Worldwide Inc 20220329 0 1.43 1.43 1.31 1.35 536000 1.35 down up incorrect
JACK.US Jack in the Box Inc 20220329 0 90.01 91.24 89.26 90.32 429100 90.32 up up correct
JAGX.US Jaguar Health Inc 20220329 0 0.537 0.544 0.51 0.539 1610200 0.539 up up correct
JAKK.US JAKKS Pacific Inc 20220329 0 14.53 15.53 14.51 15.33 85400 15.33 up up correct
JAMF.US Jamf Holding Corp 20220329 0 35.05 36.16 34.72 35.97 420400 35.97 up up correct
JAN.US JanOne Inc 20220329 0 4.34 4.34 3.92 4.1 171700 4.1 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220329 0 13.32 14.89 13.32 14.35 44800 14.35 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220329 0 9.63 9.64 9.63 9.635 10300 9.635 up up correct
JAQCU.US Jupiter Acquisition Corp 20220329 0 9.75 9.75 9.75 9.75 0 9.75
JAQCW.US Jupiter Acquisition Corporation Warrants 20220329 0 0.32 0.32 0.316 0.316 700 0.316 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20220329 0 158.7 161.48 157.8 158.15 365100 158.15 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220329 0 211.1 211.92 206.16 209.22 624400 209.22 down down correct
JBLU.US JetBlue Airways Corporation 20220329 0 15.09 15.26 14.93 15.03 6979600 15.03 down up incorrect
JBSS.US John B. Sanfilippo & Son Inc 20220329 0 83.05 84.05 82.8 83.18 70400 83.18 up up correct
JCIC.US Jack Creek Investment Corp 20220329 0 9.79 9.795 9.78 9.795 25500 9.795 up down incorrect
JCICU.US Jack Creek Investment Corp 20220329 0 9.85 9.9 9.85 9.9 1900 9.9 up down incorrect
JCICW.US Jack Creek Investment Corp 20220329 0 0.212 0.212 0.2003 0.2105 9847 0.2105 down down correct
JCS.US Communications Systems Inc 20220329 0 7.3 7.6 6.41 6.7 60600 6.7 down down correct
JCTCF.US Jewett 20220329 0 6.5 6.76 6.18 6.76 3800 6.76 up up correct
JD.US JD.com Inc 20220329 0 62.18 64.56 61.87 62.73 13144200 62.73 up up correct
JFIN.US Jiayin Group Inc 20220329 0 3 3.08 2.77 2.99 90900 2.99 down down correct
JFU.US 9F Inc 20220329 0 0.92 0.95 0.88 0.885 46300 0.885 down down correct
JG.US Aurora Mobile Limited 20220329 0 1.09 1.13 1.08 1.1 79100 1.1 up down incorrect
JJSF.US J & J Snack Foods Corp 20220329 0 152.54 154.91 152.54 153.94 69000 153.94 up down incorrect
JKHY.US Jack Henry & Associates Inc 20220329 0 195.5 198.44 195.04 197.83 424200 197.83 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220329 0 10.1296 10.1296 10.1296 10.1296 0 10.1296
JNCE.US Jounce Therapeutics Inc 20220329 0 6.87 6.96 6.85 6.91 236500 6.91 up down incorrect
JOAN.US JOANN Inc 20220329 0 12.07 12.6 12.07 12.43 416200 12.43 up up correct
JOBS.US 51job Inc 20220329 0 58 59.18 57.37 59 2143400 59 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220329 0 9.76 9.76 9.76 9.76 600 9.76
JOFFU.US JOFF Fintech Acquisition Corp 20220329 0 9.82 9.87 9.82 9.87 4100 9.87 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20220329 0 0.3523 0.3637 0.23 0.2831 16037 0.2831 down down correct
JOUT.US Johnson Outdoors Inc 20220329 0 81.01 83.09 80.99 82.12 41600 82.12 up up correct
JPM.US PM 20220329 0 20.58 20.7 20.5 20.7 329307 20.7 up up correct
JRSH.US Jerash Holdings (US) Inc 20220329 0 6.68 6.71 6.4 6.49 51461 6.49 down down correct
JRVR.US James River Group Holdings Ltd 20220329 0 22.36 24.52 22.36 24.49 650900 24.49 up down incorrect
JSM.US Navient Corporation SR NT 6% 121543 20220329 0 23.81 24.32 23.81 24.12 9900 24.12 up up correct
JSPR.US Jasper Therapeutics Inc 20220329 0 3.51 3.68 3.48 3.49 57500 3.49 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20220329 0 0.2601 0.2601 0.2601 0.2601 2 0.2601
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220329 0 9.73 9.76 9.73 9.76 58700 9.76 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220329 0 9.86 9.86 9.84 9.86 3600 9.86
JUPW.US Jupiter Wellness Inc 20220329 0 1.13 1.24 1.13 1.21 503700 1.21 up down incorrect
JVA.US Coffee Holding Co. Inc 20220329 0 3.59 3.59 3.44 3.44 28700 3.44 down down correct
JWEL.US Jowell Global Ltd 20220329 0 2.27 2.37 2.21 2.35 69800 2.35 up up correct
JYAC.US Jiya Acquisition Corp 20220329 0 9.83 9.83 9.81 9.83 137300 9.83
JYNT.US The Joint Corp 20220329 0 34.87 37.315 34.87 37.02 344000 37.02 up down incorrect
JZXN.US Jiuzi Holdings Inc 20220329 0 1.31 1.45 1.31 1.38 416500 1.38 up up correct
KAII.US Kismet Acquisition Two Corp 20220329 0 9.77 9.77 9.77 9.77 3600 9.77
KAIIU.US Kismet Acquisition Two Corp 20220329 0 9.857 9.857 9.82 9.82 7300 9.82 down down correct
KAIIW.US Kismet Acquisition Two Corp 20220329 0 0.2898 0.29 0.28 0.2871 10017 0.2871 down down correct
KAIR.US Kairos Acquisition Corp 20220329 0 9.81 9.81 9.81 9.81 100 9.81
KAIRU.US Kairos Acquisition Corp 20220329 0 9.96 9.96 9.93 9.93 400 9.93 down down correct
KAIRW.US Kairos Acquisition Corp 20220329 0 0.1801 0.1801 0.1801 0.1801 16286 0.1801
KALA.US Kala Pharmaceuticals Inc 20220329 0 1.5 1.65 1.37 1.5 2809700 1.5
KALU.US Kaiser Aluminum Corporation 20220329 0 92.94 95.5 91.53 95.08 160400 95.08 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20220329 0 15.95 16.645 15.74 16.13 127500 16.13 up up correct
KARO.US Karooooo Ltd 20220329 0 29.6 30.1 28.65 29.38 10814 29.38 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220329 0 1.5 1.518 1.45 1.48 417900 1.48 down down correct
KBAL.US Kimball International Inc 20220329 0 8.52 8.82 8.5 8.69 106100 8.69 up down incorrect
KBNT.US Kubient Inc 20220329 0 1.97 1.97 1.87 1.87 68900 1.87 down down correct
KBNTW.US Kubient Inc 20220329 0 0.49 0.49 0.3924 0.4472 4400 0.4472 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20220329 0 6.28 6.715 6.04 6.63 6188400 6.63 up up correct
KDNY.US Chinook Therapeutics Inc 20220329 0 15.13 16.4 15.13 16.3 321800 16.3 up up correct
KDP.US Keurig Dr Pepper Inc 20220329 0 38.02 38.46 37.855 38.29 4116296 38.29 up up correct
KE.US Kimball Electronics Inc 20220329 0 20.06 20.66 20.06 20.57 74700 20.57 up up correct
KELYA.US Kelly Services Inc 20220329 0 21.95 23 21.95 22.54 225100 22.54 up up correct
KELYB.US Kelly Services Inc 20220329 0 21.7 21.7 21.7 21.7 100 21.7
KEQU.US Kewaunee Scientific Corporation 20220329 0 14.3 14.3 14.2 14.21 1600 14.21 down down correct
KERN.US Akerna Corp 20220329 0 1.12 1.28 1.11 1.21 1900100 1.21 up up correct
KERNW.US Akerna Corp 20220329 0 0.16 0.1882 0.16 0.1882 13403 0.1882 up up correct
KFFB.US Kentucky First Federal Bancorp 20220329 0 7.33 7.4 7.25 7.3 3400 7.3 down down correct
KFRC.US Kforce Inc 20220329 0 73.63 75.99 73.63 75.75 94900 75.75 up up correct
KHC.US The Kraft Heinz Company 20220329 0 39.48 39.56 38.99 39.37 4974500 39.37 down up incorrect
KIDS.US OrthoPediatrics Corp 20220329 0 52.72 56.29 51.02 55.69 109600 55.69 up up correct
KIII.US Kismet Acquisition Three Corp 20220329 0 9.77 9.77 9.77 9.77 2200 9.77
KIIIU.US Kismet Acquisition Three Corp 20220329 0 9.825 9.84 9.82 9.82 7000 9.82 down down correct
KIIIW.US Kismet Acquisition Three Corp 20220329 0 0.2699 0.27 0.2376 0.2376 11952 0.2376 down down correct
KINS.US Kingstone Companies Inc 20220329 0 5.29 5.316 5.17 5.22 6100 5.22 down down correct
KINZ.US KINS Technology Group Inc 20220329 0 10.06 10.06 10.05 10.05 16500 10.05 down down correct
KINZU.US KINS Technology Group Inc 20220329 0 10.01 10.01 10.01 10.01 1011 10.01
KINZW.US KINS Technology Group Inc 20220329 0 0.1298 0.1299 0.1153 0.1296 38045 0.1296 down down correct
KIRK.US Kirkland's Inc 20220329 0 10.3 10.53 10.08 10.36 575300 10.36 up up correct
KLAC.US KLA Corporation 20220329 0 381.05 386.93 377.45 384.33 1061900 384.33 up down incorrect
KLAQ.US KL Acquisition Corp 20220329 0 9.776 9.776 9.776 9.776 100 9.776
KLAQU.US KL Acquisition Corp 20220329 0 9.855 9.855 9.855 9.855 0 9.855
KLDO.US Kaleido Biosciences Inc 20220329 0 1.61 1.81 1.61 1.74 60700 1.74 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20220329 0 59.8 60.71 58.81 60.62 656200 60.62 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20220329 0 1.92 1.98 1.88 1.93 293000 1.93 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220329 0 5.23 5.68 5.14 5.41 652800 5.41 up up correct
KMDA.US Kamada Ltd 20220329 0 5.72 5.81 5.26 5.48 73500 5.48 down down correct
KMPH.US KemPharm Inc 20220329 0 5.2 5.36 5.15 5.28 486700 5.28 up up correct
KNBE.US KnowBe4 Inc 20220329 0 23.42 23.8 22.71 23.44 486400 23.44 up down incorrect
KNDI.US Kandi Technologies Group Inc 20220329 0 3.09 3.43 3.07 3.32 2872100 3.32 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220329 0 9.91 10.32 9.9 10.09 288300 10.09 up up correct
KNSL.US Kinsale Capital Group Inc 20220329 0 233.37 233.37 230.45 230.84 90300 230.84 down down correct
KNTE.US Kinnate Biopharma Inc 20220329 0 10.73 13.19 10.73 13.06 234100 13.06 up up correct
KOD.US Kodiak Sciences Inc 20220329 0 7.89 8.19 7.81 7.98 1154100 7.98 up up correct
KOPN.US Kopin Corporation 20220329 0 2.65 2.8 2.65 2.78 1028800 2.78 up up correct
KORE.US WT 20220329 0 0.84 0.878 0.838 0.878 46420 0.878 up down incorrect
KOSS.US Koss Corporation 20220329 0 11.13 11.61 9.21 9.47 8212100 9.47 down down correct
KPLT.US Katapult Holdings Inc 20220329 0 2.51 2.7 2.475 2.5 1135200 2.5 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220329 0 0.3749 0.39 0.3301 0.3301 44144 0.3301 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220329 0 0.64 0.68 0.62 0.64 254000 0.64
KPTI.US Karyopharm Therapeutics Inc 20220329 0 7.36 7.8 7.29 7.71 1944900 7.71 up up correct
KRBP.US Kiromic BioPharma Inc 20220329 0 0.9 0.9 0.862 0.873 76600 0.873 down down correct
KRKR.US 36Kr Holdings Inc 20220329 0 1.2 1.37 1.03 1.15 1083500 1.15 down down correct
KRMD.US Repro Med Systems Inc 20220329 0 2.93 2.93 2.8 2.8 33500 2.8 down down correct
KRNL.US Kernel Group Holdings Inc 20220329 0 9.79 9.79 9.79 9.79 100 9.79
KRNLU.US Kernel Group Holdings Inc 20220329 0 9.9 9.9 9.9 9.9 500 9.9
KRNLW.US Kernel Group Holdings Inc 20220329 0 0.2015 0.2015 0.2015 0.2015 110 0.2015
KRNT.US Kornit Digital Ltd 20220329 0 82.42 87.65 80.63 86.14 290100 86.14 up up correct
KRNY.US Kearny Financial Corp 20220329 0 13.3 13.4 13.14 13.26 324200 13.26 down down correct
KRON.US Kronos Bio Inc 20220329 0 7.62 8.08 7.545 7.89 319998 7.89 up up correct
KROS.US Keros Therapeutics Inc 20220329 0 53.43 56.55 53.43 55.09 103200 55.09 up up correct
KRT.US Karat Packaging Inc 20220329 0 18.8 19.3 18.5 19.3 16100 19.3 up up correct
KRTX.US Karuna Therapeutics Inc 20220329 0 122.82 124.63 122.05 124.62 118200 124.62 up up correct
KRUS.US Kura Sushi USA Inc 20220329 0 54.75 58.97 54.75 57.23 59200 57.23 up up correct
KRYS.US Krystal Biotech Inc 20220329 0 67.05 70.19 67.05 68.71 318900 68.71 up up correct
KSI.US Kadem Sustainable Impact Corporation 20220329 0 9.735 9.74 9.73 9.73 1300 9.73 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20220329 0 9.86 9.86 9.86 9.86 100 9.86
KSICW.US Kadem Sustainable Impact Corporation 20220329 0 0.1701 0.1701 0.1701 0.1701 1000 0.1701
KSPN.US Kaspien Holdings Inc 20220329 0 7.4 7.4 7.4 7.4 2271 7.4
KTCC.US Key Tronic Corporation 20220329 0 5.83 5.83 5.7 5.7 10826 5.7 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20220329 0 20.15 21.13 20.09 20.78 1255600 20.78 up up correct
KTRA.US Kintara Therapeutics Inc 20220329 0 0.386 0.39 0.372 0.375 105400 0.375 down down correct
KTTA.US Pasithea Therapeutics Corp. 20220329 0 1.36 1.39 1.33 1.38 250900 1.38 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220329 0 0.1705 0.19 0.1705 0.1875 6124 0.1875 up up correct
KURA.US Kura Oncology Inc 20220329 0 16.37 16.93 16.37 16.82 398500 16.82 up up correct
KVHI.US KVH Industries Inc 20220329 0 9.82 10.12 9.78 10.02 126300 10.02 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20220329 0 9.79 9.79 9.76 9.76 5200 9.76 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20220329 0 9.759 9.759 9.745 9.745 3600 9.745 down down correct
KXIN.US Kaixin Auto Holdings 20220329 0 1.32 1.34 1.24 1.27 3337600 1.27 down down correct
KYMR.US Kymera Therapeutics Inc 20220329 0 41.39 43.32 41.39 43.31 384200 43.31 up up correct
KZIA.US Kazia Therapeutics Limited 20220329 0 7.92 8.39 7.68 7.99 58500 7.99 up up correct
KZR.US Kezar Life Sciences Inc 20220329 0 17.3 17.87 16.78 17.49 449900 17.49 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220329 0 9.91 9.91 9.91 9.91 900 9.91
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220329 0 10.26 10.26 10.26 10.26 0 10.26
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220329 0 0.28 0.28 0.28 0.28 200 0.28
LABP.US Landos Biopharma Inc 20220329 0 1.87 1.92 1.79 1.8 64700 1.8 down down correct
LAKE.US Lakeland Industries Inc 20220329 0 18.52 19.42 18.52 19.42 27100 19.42 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220329 0 113.6 118.15 111.26 117.75 405900 117.75 up up correct
LANC.US Lancaster Colony Corporation 20220329 0 150.74 153.01 150.32 152.71 100300 152.71 up up correct
LAND.US Gladstone Land Corporation 20220329 0 36.09 37.25 35.79 36.97 423500 36.97 up down incorrect
LANDM.US Gladstone Land Corporation 20220329 0 25.42 25.5 25.4 25.5 1700 25.5 up up correct
LANDO.US Gladstone Land Corporation 20220329 0 25.96 26.1 25.88 26.02 23800 26.02 up up correct
LARAX.US LARAX 20220329 0 10.27 10.27 10.27 10.27 0 10.27
LARK.US Landmark Bancorp Inc 20220329 0 26.95 26.99 26.85 26.85 4900 26.85 down down correct
LASR.US nLIGHT Inc 20220329 0 17.5 18.15 17.18 18.1 220200 18.1 up up correct
LAUR.US Laureate Education Inc 20220329 0 13.03 13.14 12.66 12.82 1238300 12.82 down down correct
LAWS.US Lawson Products Inc 20220329 0 36.57 37.13 35.77 36.65 33200 36.65 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220329 0 10.28 10.28 10.28 10.28 200 10.28
LAZR.US Luminar Technologies Inc 20220329 0 15 16.14 14.94 15.76 5491300 15.76 up up correct
LAZY.US Lazydays Holdings Inc 20220329 0 19.92 21.07 19.77 20.96 129500 20.96 up up correct
LBAI.US Lakeland Bancorp Inc 20220329 0 17.43 17.64 17.26 17.37 149600 17.37 down down correct
LBC.US Luther Burbank Corporation 20220329 0 13.7 13.75 13.65 13.69 33700 13.69 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220329 0 5.47 5.47 5.47 5.47 500 5.47
LBPS.US 4D pharma plc 20220329 0 5 5.26 4.92 5.26 265900 5.26 up up correct
LBPSW.US 4D pharma plc 20220329 0 0.4897 0.4897 0.385 0.4 82338 0.4 down down correct
LBRDA.US Liberty Broadband Corporation 20220329 0 136.42 137.16 135.95 136.7 199300 136.7 up up correct
LBRDK.US Liberty Broadband Corporation 20220329 0 139.46 141.5 139.46 141.13 757700 141.13 up up correct
LBRDP.US Liberty Broadband Corporation 20220329 0 27.1 27.4 27.1 27.4 9300 26.9625 up up correct
LBTYA.US Liberty Global plc 20220329 0 26.3 26.47 25.74 26.43 1531947 26.43 up up correct
LBTYB.US Liberty Global plc 20220329 0 26.26 26.26 26.26 26.26 200 26.26
LBTYK.US Liberty Global plc 20220329 0 26.71 27 26.27 26.9 2665700 26.9 up down incorrect
LCA.US Landcadia Holdings IV Inc 20220329 0 9.77 9.781 9.76 9.781 14200 9.781 up down incorrect
LCAA.US L Catterton Asia Acquisition Corp 20220329 0 9.746 9.76 9.74 9.74 27200 9.74 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20220329 0 9.871 9.871 9.871 9.871 0 9.871
LCAHU.US Landcadia Holdings IV Inc 20220329 0 9.86 9.86 9.86 9.86 100 9.86
LCAP.US Lionheart Acquisition Corporation II 20220329 0 10.13 10.14 10.09 10.13 83100 10.13
LCAPU.US Lionheart Acquisition Corporation II 20220329 0 10.31 10.36 10.31 10.36 700 10.36 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20220329 0 0.5168 0.5168 0.5 0.5 1700 0.5 down down correct
LCID.US Lucid Group Inc. Common Stock 20220329 0 25.56 27.6 25.46 27.36 33667100 27.36 up up correct
LCNB.US LCNB Corp 20220329 0 18.41 18.73 18.12 18.12 31900 18.12 down down correct
LCRDX.US LCRDX 20220329 0 10.27 10.27 10.27 10.27 0 10.27
LCRUX.US LCRUX 20220329 0 10.27 10.27 10.27 10.27 0 10.27
LCUT.US Lifetime Brands Inc 20220329 0 13.35 13.79 13.35 13.53 32100 13.53 up up correct
LDHA.US LDH Growth Corp I 20220329 0 9.773 9.773 9.75 9.76 218200 9.76 down down correct
LDHAU.US LDH Growth Corp I 20220329 0 9.8 9.893 9.79 9.85 2000 9.85 up down incorrect
LDHAW.US LDH Growth Corp I 20220329 0 0.38 0.38 0.38 0.38 512 0.38
LE.US Lands' End Inc 20220329 0 17.8 19.42 17.8 19.14 256000 19.14 up up correct
LECO.US Lincoln Electric Holdings Inc 20220329 0 135.75 139.84 135.42 139.46 447400 138.9 up up correct
LEDS.US SemiLEDs Corporation 20220329 0 3.68 3.8 3.65 3.71 119200 3.71 up down incorrect
LEE.US Lee Enterprises Incorporated 20220329 0 27.4 28.13 27.19 27.42 22700 27.42 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220329 0 9.74 9.74 9.74 9.74 100 9.74
LEGAU.US Lead Edge Growth Opportunities Ltd 20220329 0 9.85 9.86 9.8 9.8 154900 9.8 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20220329 0 0.3357 0.3357 0.3107 0.3107 700 0.3107 down down correct
LEGH.US Legacy Housing Corporation 20220329 0 22.46 23.21 22.34 23.01 38400 23.01 up up correct
LEGN.US Legend Biotech Corporation 20220329 0 36.11 37.465 36.11 37.02 421200 37.02 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220329 0 50.68 50.68 50.68 50.68 0 50.68
LESL.US Leslie's Inc 20220329 0 19.65 20.8 19.65 20.67 1730200 20.67 up up correct
LEVL.US Level One Bancorp Inc 20220329 0 40.55 41.13 40.55 41.12 28513 41.05 up up correct
LEVLP.US Level One Bancorp Inc 20220329 0 26.18 26.18 26.18 26.18 0 26.18
LEXX.US Lexaria Bioscience Corp 20220329 0 3.15 3.32 3.15 3.29 17700 3.29 up up correct
LEXXW.US Lexaria Bioscience Corp 20220329 0 0.9052 0.9052 0.9052 0.9052 200 0.9052
LFMD.US LifeMD Inc 20220329 0 3.34 3.59 3.34 3.58 121100 3.58 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220329 0 17.9 17.969 17.81 17.9 5500 17.9
LFST.US LifeStance Health Group Inc. Common Stock 20220329 0 10.11 10.42 10 10.2 507800 10.2 up up correct
LFTR.US Lefteris Acquisition Corp 20220329 0 9.84 9.845 9.84 9.84 143300 9.84
LFTRU.US Lefteris Acquisition Corp 20220329 0 9.94 9.94 9.91 9.94 500 9.94
LFTRW.US Lefteris Acquisition Corp 20220329 0 0.29 0.29 0.24 0.2599 10900 0.2599 down up incorrect
LFUS.US Littelfuse Inc 20220329 0 257.94 262.62 257.34 258.71 81500 258.71 up up correct
LFVN.US LifeVantage Corporation 20220329 0 5 5 4.8 4.85 22000 4.85 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220329 0 9.77 9.82 9.77 9.82 375200 9.82 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20220329 0 9.9 9.91 9.86 9.91 4200 9.91 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20220329 0 0.7215 0.7215 0.5164 0.5334 2617 0.5334 down down correct
LGHL.US Lion Group Holding Ltd 20220329 0 1.8 1.81 1.7 1.709 158900 1.709 down down correct
LGHLW.US Lion Financial Group Limited 20220329 0 0.139 0.139 0.1115 0.12 74572 0.12 down down correct
LGIH.US LGI Homes Inc 20220329 0 104.72 109.97 103.65 105.85 325600 105.85 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20220329 0 116.09 121.22 116.06 120.8 214800 120.8 up up correct
LGO.US Largo Resources Ltd 20220329 0 12.06 12.49 11.93 12.09 169900 12.09 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220329 0 10.09 10.1082 10.09 10.1082 848 10.1082 up up correct
LGTOU.US Legato Merger Corp. II Unit 20220329 0 10.08 10.08 10.08 10.08 100 10.08
LGVCU.US LAMF Global Ventures Corp. I Unit 20220329 0 9.98 9.98 9.98 9.98 7100 9.98
LGVN.US Longeveron Inc 20220329 0 6.78 7.516 6.568 6.96 834700 6.96 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20220329 0 9.8 9.8 9.8 9.8 100 9.8
LHCG.US LHC Group Inc 20220329 0 168.5 168.98 165.2 166.56 6982100 166.56 down down correct
LHDX.US Lucira Health Inc 20220329 0 3.82 3.92 3.55 3.57 72000 3.57 down down correct
LI.US Li Auto Inc 20220329 0 27.3 27.6 26.3 26.6 8711139 26.6 down down correct
LIAN.US LianBio American Depositary Shares 20220329 0 2.84 3.69 2.84 3.57 2226300 3.57 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220329 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220329 0 4.46 5.249 4.4 5.09 819100 5.09 up up correct
LIDRW.US AEye Inc 20220329 0 0.959 0.99 0.761 0.95 20700 0.95 down down correct
LIFE.US aTyr Pharma Inc 20220329 0 5.55 5.84 5.55 5.74 93100 5.74 up up correct
LILA.US Liberty Latin America Ltd 20220329 0 10.18 10.18 9.95 10.08 394600 10.08 down down correct
LILAK.US Liberty Latin America Ltd 20220329 0 9.9 10.05 9.85 9.975 919700 9.975 up up correct
LILM.US Lilium NV 20220329 0 4.06 4.281 3.86 3.88 2970200 3.88 down down correct
LILMW.US Lilium Equity Warrants 20220329 0 0.67 0.76 0.637 0.73 15900 0.73 up up correct
LINC.US Lincoln Educational Services Corporation 20220329 0 7.52 7.57 7.41 7.48 416300 7.48 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220329 0 15.29 15.84 15.17 15.24 170600 15.24 down down correct
LINK.US Interlink Electronics Inc 20220329 0 10.17 10.17 9.95 10.1 2385 10.1 down down correct
LIONU.US Lionheart III Corp Unit 20220329 0 10.07 10.07 10.02 10.047 8290 10.047 down down correct
LIQT.US LiqTech International Inc 20220329 0 2.49 2.6 2.33 2.55 624400 2.55 up down incorrect
LITE.US Lumentum Holdings Inc 20220329 0 98.63 100.219 98.066 99.73 499800 99.73 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220329 0 7.28 7.5 7 7.23 137600 7.23 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220329 0 9.74 9.74 9.74 9.74 38500 9.74
LITTU.US Logistics Innovation Technologies Corp. Units 20220329 0 9.9 9.9 9.9 9.9 0 9.9
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220329 0 0.38 0.3995 0.34 0.35 8682 0.35 down down correct
LIVE.US Live Ventures Incorporated 20220329 0 44.76 45 44 44.07 6700 44.07 down down correct
LIVN.US LivaNova PLC 20220329 0 81.5 83.24 80.77 82.04 268100 82.04 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20220329 0 1.23 1.29 1.21 1.22 37500 1.22 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220329 0 0.2299 0.24 0.22 0.22 3911 0.22 down down correct
LIZI.US Lizhi Inc 20220329 0 1.77 1.8 1.735 1.76 211900 1.76 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20220329 0 9.91 9.91 9.91 9.91 200 9.91
LJAQU.US LightJump Acquisition Corporation 20220329 0 10.05 10.05 10.05 10.05 800 10.05
LJAQW.US LightJump Acquisition Corporation 20220329 0 0.2501 0.2501 0.2501 0.2501 500 0.2501
LJPC.US La Jolla Pharmaceutical Company 20220329 0 4.23 4.41 4.21 4.27 70100 4.27 up up correct
LKCO.US Luokung Technology Corp 20220329 0 0.591 0.595 0.562 0.586 1516100 0.586 down down correct
LKFN.US Lakeland Financial Corporation 20220329 0 75.74 76.39 74.86 75.74 267600 75.74
LKQ.US LKQ Corporation 20220329 0 46.51 47.52 46.37 47.31 1356300 47.31 up down incorrect
LLL.US JX Luxventure Ltd 20220329 0 4.35 4.56 3.9 3.95 1720500 3.95 down down correct
LLNW.US Limelight Networks Inc 20220329 0 5.2 5.34 5.11 5.3 2420500 5.3 up up correct
LMACA.US Liberty Media Acquisition Corporation 20220329 0 9.91 9.94 9.91 9.92 136100 9.92 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220329 0 10.03 10.1 10.03 10.04 124000 10.04 up up correct
LMACW.US Liberty Media Acquisition Corporation 20220329 0 0.69 0.7155 0.67 0.71 36591 0.71 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20220329 0 10.11 10.11 10.105 10.11 1700 10.11
LMAOU.US LMF Acquisition Opportunities Inc 20220329 0 10.34 10.34 10.34 10.34 800 10.34
LMAOW.US LMF Acquisition Opportunities Inc 20220329 0 0.2079 0.2079 0.205 0.2079 3598 0.2079
LMAT.US LeMaitre Vascular Inc 20220329 0 45.14 46.54 45.14 46.29 133200 46.29 up up correct
LMB.US Limbach Holdings Inc 20220329 0 6.83 7.09 6.78 6.94 33900 6.94 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20220329 0 6.3 6.52 6.13 6.51 164700 6.51 up up correct
LMDXW.US LumiraDx Limited Warrant 20220329 0 0.85 0.85 0.7 0.7 13790 0.7 down down correct
LMFA.US LM Funding America Inc 20220329 0 3 3.16 2.99 3.01 46600 3.01 up down incorrect
LMNL.US Liminal BioSciences Inc 20220329 0 0.99 1.03 0.99 1.03 24100 1.03 up down incorrect
LMNR.US Limoneira Company 20220329 0 13.62 13.93 13.58 13.84 74000 13.84 up up correct
LMPX.US LMP Automotive Holdings Inc 20220329 0 4.71 5.02 4.71 4.84 28400 4.84 up up correct
LMST.US Limestone Bancorp Inc 20220329 0 22.05 22.28 21.66 21.66 1300 21.66 down up incorrect
LNDC.US Landec Corporation 20220329 0 11.1 11.26 11.1 11.25 52000 11.25 up up correct
LNSR.US LENSAR Inc 20220329 0 8.34 8.55 7.61 7.78 43600 7.78 down down correct
LNT.US Alliant Energy Corporation 20220329 0 61.75 62.29 61.37 62.2 1202800 62.2 up up correct
LNTH.US Lantheus Holdings Inc 20220329 0 53.62 57.1 53.62 56.64 1732400 56.64 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220329 0 6.42 6.46 6.35 6.43 32100 6.43 up up correct
LOB.US Live Oak Bancshares Inc 20220329 0 54.32 56.56 53.75 55.05 660500 55.05 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220329 0 11.51 11.88 11.51 11.71 251500 11.71 up up correct
LOGC.US LogicBio Therapeutics Inc 20220329 0 0.7 0.71 0.68 0.7 93200 0.7
LOGI.US Logitech International S.A 20220329 0 78.77 78.96 77.34 78.04 530900 78.04 down down correct
LOOP.US Loop Industries Inc 20220329 0 8.34 9.77 8.26 9.6 136600 9.6 up up correct
LOPE.US Grand Canyon Education Inc 20220329 0 97.4 98.24 96.28 97.35 224500 97.35 down down correct
LOTZ.US CarLotz Inc 20220329 0 1.46 1.53 1.455 1.48 1260100 1.48 up up correct
LOTZW.US CarLotz Inc 20220329 0 0.3 0.3599 0.3 0.3101 13948 0.3101 up up correct
LOVE.US The Lovesac Company 20220329 0 56.8 63.41 52.44 56.99 4656700 56.99 up up correct
LPCN.US Lipocine Inc 20220329 0 1.52 1.64 1.43 1.45 5446300 1.45 down down correct
LPLA.US LPL Financial Holdings Inc 20220329 0 188.82 190.98 185.38 185.54 631800 185.54 down down correct
LPRO.US Open Lending Corporation 20220329 0 19.86 20.72 19.8 20.53 582200 20.53 up up correct
LPSN.US LivePerson Inc 20220329 0 24.85 26.03 24.7 25.89 950500 25.89 up up correct
LPTH.US LightPath Technologies Inc 20220329 0 2.02 2.0948 1.95 1.98 154793 1.98 down down correct
LPTX.US Leap Therapeutics Inc 20220329 0 1.72 1.845 1.715 1.8 669900 1.8 up up correct
LQDA.US Liquidia Corporation 20220329 0 6.95 7.4 6.94 7.38 437600 7.38 up down incorrect
LQDT.US Liquidity Services Inc 20220329 0 18.75 19.79 18.75 19.49 143600 19.49 up up correct
LRCX.US Lam Research Corporation 20220329 0 568.4 574.79 558.16 568.93 1113900 568.93 up up correct
LRFC.US Logan Ridge Finance Corp 20220329 0 22.44 22.85 22.105 22.65 11900 22.65 up up correct
LRMR.US Larimar Therapeutics Inc 20220329 0 3.91 4.09 3.865 4.04 35800 4.04 up up correct
LSBK.US Lake Shore Bancorp Inc 20220329 0 15.06 15.06 14.95 14.96 1700 14.96 down down correct
LSCC.US Lattice Semiconductor Corporation 20220329 0 64.78 66.03 63.67 65.57 938100 65.57 up up correct
LSEA.US Landsea Homes Corporation 20220329 0 9.05 9.165 8.79 8.91 183500 8.91 down down correct
LSEAW.US Landsea Homes Corporation 20220329 0 0.25 0.26 0.2402 0.2513 15175 0.2513 up up correct
LSTR.US Landstar System Inc 20220329 0 155.81 156.87 154.43 155.75 166900 155.75 down down correct
LSXMA.US The Liberty SiriusXM Group 20220329 0 46.49 46.67 45.735 46.15 846400 46.15 down down correct
LSXMB.US The Liberty SiriusXM Group 20220329 0 48.43 48.43 48.43 48.43 100 48.43
LSXMK.US The Liberty SiriusXM Group 20220329 0 46.65 46.78 45.81 46.26 990600 46.26 down down correct
LTAFX.US Altst Strgs Fd A 20220329 0 6.6 6.6 6.6 6.6 0 6.6
LTBR.US Lightbridge Corporation 20220329 0 8.78 9.28 8.43 8.88 168100 8.88 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220329 0 6.27 6.27 6.27 6.27 0 6.27
LTCH.US Latch Inc 20220329 0 4.48 4.71 4.47 4.63 2711400 4.63 up up correct
LTCHW.US Latch Inc 20220329 0 0.8094 0.8167 0.77 0.77 7089 0.77 down down correct
LTIFX.US LTIFX 20220329 0 6.67 6.67 6.67 6.67 0 6.67
LTRN.US Lantern Pharma Inc 20220329 0 6.89 7.24 6.865 7.15 19000 7.15 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220329 0 1.99 2.21 1.99 2.19 813800 2.19 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220329 0 14.57 15.296 14.57 14.943 2000 14.943 up up correct
LTRX.US Lantronix Inc 20220329 0 6.73 6.91 6.7 6.76 94600 6.76 up up correct
LTRYW.US Lottery Com 20220329 0 0.585 0.6299 0.5701 0.6283 36306 0.6283 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220329 0 3.06 3.29 2.9 3.25 301100 3.25 up up correct
LULU.US Lululemon Athletica Inc 20220329 0 337 353.39 336.07 343.97 3157000 343.97 up up correct
LUMO.US Lumos Pharma Inc 20220329 0 9.87 10.1 9.77 9.86 2600 9.86 down up incorrect
LUNA.US Luna Innovations Incorporated 20220329 0 7.55 8.06 7.54 8.02 251600 8.02 up up correct
LUNG.US Pulmonx Corporation 20220329 0 23.45 24.76 23.45 24.31 223900 24.31 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220329 0 9.841 9.85 9.841 9.85 81300 9.85 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220329 0 9.922 9.96 9.922 9.94 1600 9.94 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20220329 0 0.32 0.3999 0.32 0.34 4233 0.34 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220329 0 10.0969 10.0969 10.0969 10.0969 0 10.0969
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220329 0 5.73 6.25 5.73 6.18 158700 6.18 up up correct
LVO.US LiveOne Inc 20220329 0 0.77 0.85 0.73 0.816 535000 0.816 up up correct
LVOX.US LiveVox Holding Inc 20220329 0 3.03 3.18 3.03 3.14 70500 3.14 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20220329 0 3.35 3.35 3.35 3.35 0 3.35
LVOXW.US LiveVox Holding Inc 20220329 0 0.2351 0.3079 0.2351 0.2914 25002 0.2914 up up correct
LVRA.US Levere Holdings Corp 20220329 0 9.76 9.76 9.76 9.76 300 9.76
LVRAU.US Levere Holdings Corp 20220329 0 9.94 9.94 9.94 9.94 400 9.94
LVRAW.US Levere Holdings Corp 20220329 0 0.4582 0.469 0.27 0.3099 7151 0.3099 down up incorrect
LVTX.US Lava Therapeutics B.V 20220329 0 4.35 4.47 4.28 4.31 27200 4.31 down down correct
LWAY.US Lifeway Foods Inc 20220329 0 7.73 7.87 7.61 7.61 4200 7.61 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220329 0 9.9 10.72 9.88 10.71 931900 10.71 up up correct
LX.US LexinFintech Holdings Ltd 20220329 0 2.9 3.025 2.89 2.955 2192000 2.955 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20220329 0 4.56 4.56 4.56 4.56 0 4.56
LXRX.US Lexicon Pharmaceuticals Inc 20220329 0 2.1 2.2 2.1 2.18 372100 2.18 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220329 0 5.11 5.43 5.07 5.19 1003100 5.19 up down incorrect
LYFT.US Lyft Inc 20220329 0 38.04 40.459 38.04 40.16 7119000 40.16 up up correct
LYL.US Dragon Victory International Limited 20220329 0 1.06 1.07 1.02 1.04 33400 1.04 down up incorrect
LYLT.US Loyalty Ventures Inc 20220329 0 17.55 18.715 17.55 17.82 262072 17.82 up up correct
LYRA.US Lyra Therapeutics Inc 20220329 0 4.502 4.65 4.087 4.09 54100 4.09 down down correct
LYTS.US LSI Industries Inc 20220329 0 6.24 6.33 6.1 6.11 85600 6.11 down down correct
LZ.US LegalZoom.com Inc 20220329 0 14.2 14.575 14.04 14.37 844600 14.37 up up correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220329 0 10.16 10.21 10.16 10.16 1500 10.16
MACA.US Moringa Acquisition Corp 20220329 0 9.75 9.75 9.75 9.75 100 9.75
MACAU.US Moringa Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 100 9.85
MACAW.US Moringa Acquisition Corp 20220329 0 0.27 0.27 0.2038 0.235 12701 0.235 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20220329 0 5.95 6.43 5.95 6.14 8900 6.14 up down incorrect
MACU.US Mallard Acquisition Corp 20220329 0 10.08 10.08 10.08 10.08 0 10.08
MACUU.US Mallard Acquisition Corp 20220329 0 10.255 10.255 10.255 10.255 0 10.255
MACUW.US Mallard Acquisition Corp 20220329 0 0.0949 0.0949 0.0871 0.0925 46605 0.0925 down down correct
MANH.US Manhattan Associates Inc 20220329 0 141.24 144.66 138.65 144.04 246100 144.04 up down incorrect
MANT.US ManTech International Corporation 20220329 0 87.17 87.17 84.12 84.76 290200 84.76 down down correct
MAPS.US WM Technology Inc 20220329 0 7.69 8.03 7.48 8.02 724700 8.02 up up correct
MAPSW.US WM Technology Inc 20220329 0 2.01 2.15 1.97 2.15 159379 2.15 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220329 0 10.13 10.14 10.12 10.13 256186 10.13
MAQCU.US Maquia Capital Acquisition Corporation 20220329 0 10.225 10.225 10.225 10.225 0 10.225
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220329 0 0.1979 0.198 0.18 0.18 2919 0.18 down up incorrect
MAR.US Marriott International Inc 20220329 0 174.24 178.97 174.1 178.32 2200900 178.32 up up correct
MARA.US Marathon Digital Holdings Inc 20220329 0 31.35 31.65 29.31 31.14 11228200 31.14 down up incorrect
MARK.US Remark Holdings Inc 20220329 0 0.84 0.92 0.82 0.85 2638300 0.85 up down incorrect
MARPS.US Marine Petroleum Trust 20220329 0 9.78 9.93 9.07 9.39 162700 9.39 down down correct
MASI.US Masimo Corporation 20220329 0 157.32 159.63 155.58 159.29 377200 159.29 up up correct
MASS.US 908 Devices Inc 20220329 0 19.8 21.2 19.8 20.68 326600 20.68 up up correct
MAT.US Mattel Inc 20220329 0 23.22 23.69 23.19 23.46 3285900 23.46 up up correct
MATW.US Matthews International Corporation 20220329 0 32.66 33.24 32.61 33.07 148400 33.07 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220329 0 14.25 15.43 14.25 14.9 727900 14.9 up down incorrect
MAYS.US J.W. Mays Inc 20220329 0 39.13 39.2 38.5 39 4100 39 down down correct
MBCN.US Middlefield Banc Corp 20220329 0 24.86 24.86 24.86 24.86 513 24.86
MBII.US Marrone Bio Innovations Inc 20220329 0 1.05 1.05 0.98 1.03 768100 1.03 down down correct
MBIN.US Merchants Bancorp 20220329 0 28.97 30.045 28.6 28.79 36900 28.79 down down correct
MBINN.US Merchants Bancorp 20220329 0 25.05 25.088 24.97 25 11800 25 down down correct
MBINO.US Merchants Bancorp 20220329 0 25.055 25.1 24.96 25 10300 25 down down correct
MBINP.US Merchants Bancorp 20220329 0 27.34 27.34 26.804 26.924 1800 26.924 down down correct
MBIO.US Mustang Bio Inc 20220329 0 1.09 1.15 1.08 1.12 1103200 1.12 up up correct
MBNKP.US Medallion Bank 20220329 0 25.75 25.77 25.75 25.759 2700 25.759 up up correct
MBOT.US Microbot Medical Inc 20220329 0 5.9 5.94 5.73 5.77 26100 5.77 down down correct
MBRX.US Moleculin Biotech Inc 20220329 0 1.7 1.75 1.675 1.7 75703 1.7
MBTC.US Nocturne Acquisition Corporation 20220329 0 10.04 10.04 10.039 10.04 21300 10.04
MBTCR.US Nocturne Acquisition Corporation 20220329 0 0.24 0.24 0.2229 0.2229 1210 0.2229 down down correct
MBTCU.US Nocturne Acquisition Corporation 20220329 0 10.55 10.55 10.55 10.55 0 10.55
MBUU.US Malibu Boats Inc 20220329 0 60.63 63.61 60.63 63.22 255600 63.22 up down incorrect
MBWM.US Mercantile Bank Corporation 20220329 0 36.95 37.17 36.59 36.89 33600 36.89 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220329 0 10.21 10.3 10.21 10.25 305560 10.25 up up correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220329 0 9.86 9.86 9.85 9.85 1300 9.85 down up incorrect
MCAEU.US Mountain Crest Acquisition Corp. III 20220329 0 10.36 10.36 10.36 10.36 0 10.36
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220329 0 10.04 10.04 10.04 10.04 0 10.04
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220329 0 9.91 9.91 9.91 9.91 0 9.91
MCBC.US Macatawa Bank Corporation 20220329 0 9.22 9.31 9.11 9.18 49800 9.18 down down correct
MCBS.US MetroCity Bankshares Inc 20220329 0 24.5 24.56 24.115 24.39 19554 24.39 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220329 0 25.34 26.34 25.34 26.2 125400 26.2 up down incorrect
MCHP.US Microchip Technology Incorporated 20220329 0 78.84 80.1 78.2 79.78 4481300 79.78 up up correct
MCHX.US Marchex Inc 20220329 0 2.41 2.49 2.35 2.39 18100 2.39 down down correct
MCMJ.US Merida Merger Corp. I 20220329 0 7.84 8.11 7.6501 7.79 210209 7.79 down down correct
MCMJW.US Merida Merger Corp. I 20220329 0 1.25 1.25 1.25 1.25 512 1.25
MCRB.US Seres Therapeutics Inc 20220329 0 7.31 7.47 7.08 7.47 763231 7.47 up up correct
MCRI.US Monarch Casino & Resort Inc 20220329 0 86.76 88.93 86 87.85 206600 87.85 up down incorrect
MDB.US MongoDB Inc 20220329 0 428.98 440.89 423.11 435.89 832400 435.89 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220329 0 97.22 104.27 97.22 101.89 260200 101.89 up up correct
MDGS.US Medigus Ltd 20220329 0 1.14 1.19 1.13 1.15 36600 1.15 up down incorrect
MDIA.US MediaCo Holding Inc 20220329 0 4.12 4.255 3.85 3.87 25400 3.87 down down correct
MDJH.US MDJM Ltd 20220329 0 2.11 2.193 2.08 2.1 29000 2.1 down up incorrect
MDLZ.US Mondelez International Inc 20220329 0 62.06 63.07 62.06 63.06 9902500 62.71 up up correct
MDNA.US Medicenna Therapeutics Corp 20220329 0 1.329 1.33 1.25 1.29 37600 1.29 down down correct
MDRR.US Medalist Diversified REIT Inc 20220329 0 1.14 1.15 1.09 1.1 228600 1.1 down down correct
MDRRP.US Medalist Diversified REIT Inc 20220329 0 20.275 20.275 20.275 20.275 0 20.275
MDRX.US Allscripts Healthcare Solutions Inc 20220329 0 21.84 22.53 21.72 22.41 1400500 22.41 up down incorrect
MDVL.US Medavail Holdings Inc 20220329 0 1.03 1.05 1 1.03 84500 1.03
MDWD.US MediWound Ltd 20220329 0 1.89 2 1.86 1.96 228400 1.96 up up correct
MDWT.US Midwest Holding Inc 20220329 0 19.23 19.98 19 19.01 4800 19.01 down down correct
MDXG.US MiMedx Group Inc 20220329 0 4.75 4.96 4.75 4.95 512354 4.95 up down incorrect
MDXH.US MDxHealth SA American Depositary Shares 20220329 0 8.32 8.92 8.23 8.89 4800 8.89 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20220329 0 3.77 4.065 3.77 3.95 3167200 3.95 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220329 0 9.83 9.85 9.83 9.85 27900 9.85 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220329 0 9.97 9.97 9.92 9.9201 1166 9.9201 down down correct
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220329 0 0.3398 0.3399 0.33 0.33 5951 0.33 down down correct
MEDP.US Medpace Holdings Inc 20220329 0 162.69 166.78 162.18 165.71 153100 165.71 up down incorrect
MEDS.US TRxADE HEALTH Inc 20220329 0 2.75 3.47 2.561 2.62 18276700 2.62 down up incorrect
MEIP.US MEI Pharma Inc 20220329 0 0.54 0.59 0.54 0.57 22147900 0.57 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220329 0 10.3 10.416 10.23 10.23 46000 10.23 down down correct
MELI.US MercadoLibre Inc 20220329 0 1245.67 1267.67 1221.98 1256.5 495700 1256.5 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220329 0 10.03 10.039 10.03 10.039 600 10.039 up down incorrect
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220329 0 10.09 10.09 10.09 10.09 100 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220329 0 0.1884 0.19 0.1713 0.1899 3300 0.1899 up up correct
MEOH.US Methanex Corporation 20220329 0 54.85 54.86 52.56 54.53 476200 54.53 down down correct
MERC.US Mercer International Inc 20220329 0 14.22 14.43 14.15 14.16 377100 14.16 down down correct
MESA.US Mesa Air Group Inc 20220329 0 4.47 4.62 4.46 4.5 463300 4.5 up up correct
MESO.US Mesoblast Limited 20220329 0 4.34 4.37 4.29 4.32 168500 4.32 down down correct
METC.US Ramaco Resources Inc 20220329 0 14.65 15.19 14.19 14.74 695000 14.74 up up correct
METCL.US METCL 20220329 0 26.919 26.919 26.919 26.919 500 26.919
METX.US Meten EdtechX Education Group Ltd 20220329 0 0.18 0.19 0.18 0.18 20853800 0.18
METXW.US Meten EdtechX Education Group Ltd 20220329 0 0.1298 0.1298 0.117 0.117 2488 0.117 down down correct
MF.US Missfresh Limited American Depositary Shares 20220329 0 1.45 1.46 1.37 1.405 777800 1.405 down down correct
MFH.US Mercurity Fintech Holding Inc 20220329 0 2.45 2.45 2.16 2.28 292200 2.28 down down correct
MFIN.US Medallion Financial Corp 20220329 0 9.41 9.6 9.01 9.08 201800 9.08 down down correct
MGEE.US MGE Energy Inc 20220329 0 79.91 80.38 79.62 80.23 97600 80.23 up up correct
MGI.US MoneyGram International Inc 20220329 0 10.62 10.65 10.59 10.62 2220300 10.62
MGIC.US Magic Software Enterprises Ltd 20220329 0 18 18.36 18 18.08 13900 18.08 up up correct
MGNI.US Magnite Inc 20220329 0 14.1 14.87 13.92 14.74 1940800 14.74 up up correct
MGNX.US MacroGenics Inc 20220329 0 8.72 9.12 8.61 9.06 562200 9.06 up up correct
MGPI.US MGP Ingredients Inc 20220329 0 84.36 87.58 84.36 86.15 114100 86.15 up up correct
MGRC.US McGrath RentCorp 20220329 0 85.46 86.65 85.03 86.18 61000 86.18 up up correct
MGTA.US Magenta Therapeutics Inc 20220329 0 3.39 3.49 3.31 3.38 122300 3.38 down down correct
MGTX.US MeiraGTx Holdings plc 20220329 0 13.6 14.401 13.59 14.29 532200 14.29 up up correct
MGYR.US Magyar Bancorp Inc 20220329 0 12.3 12.5 12.3 12.45 13100 12.45 up up correct
MHLD.US Maiden Holdings Ltd 20220329 0 2.33 2.37 2.23 2.27 99600 2.27 down down correct
MICT.US MICT Inc 20220329 0 0.62 0.641 0.62 0.637 179500 0.637 up up correct
MIDD.US The Middleby Corporation 20220329 0 166.29 171.35 165.81 169.85 440081 169.85 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220329 0 5.31 5.48 5.24 5.37 230700 5.37 up down incorrect
MILE.US Metromile Inc 20220329 0 1.35 1.475 1.33 1.47 1076100 1.47 up up correct
MILEW.US Metromile Inc 20220329 0 0.1401 0.1501 0.1401 0.1415 16501 0.1415 up down incorrect
MIME.US Mimecast Limited 20220329 0 79.44 79.54 79.44 79.49 679600 79.49 up up correct
MIND.US MIND Technology Inc 20220329 0 1.21 1.3 1.18 1.28 132600 1.28 up up correct
MINDP.US MIND Technology Inc 20220329 0 14.85 15.35 14.8 15.15 24300 15.15 up up correct
MINM.US Minim Inc. Common Stock 20220329 0 0.77 0.9 0.77 0.86 130400 0.86 up up correct
MIR.US WT 20220329 0 1.8391 1.85 1.8391 1.85 1696 1.85 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20220329 0 21.48 22.86 21.48 22.44 78200 22.44 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220329 0 4 4 3.61 3.72 61400 3.72 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220329 0 6.66 6.855 6.03 6.84 51900 6.84 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220329 0 9.84 9.84 9.84 9.84 100 9.84
MITAU.US Coliseum Acquisition Corp. Unit 20220329 0 9.8 9.8 9.8 9.8 100 9.8
MITC.US MeaTech 3D Ltd 20220329 0 5.1 5.1 4.92 5.08 34600 5.08 down up incorrect
MITK.US Mitek Systems Inc 20220329 0 14.47 15.31 14.47 15 439700 15 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20220329 0 0.67 0.71 0.64 0.692 193700 0.692 up up correct
MKD.US Molecular Data Inc 20220329 0 0.235 0.258 0.22 0.224 28242200 0.224 down down correct
MKSI.US MKS Instruments Inc 20220329 0 159.43 163.89 157.78 163.72 710100 163.72 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20220329 0 5.1 5.37 4.91 4.97 228300 4.97 down down correct
MKTWW.US MarketWise Inc. Warrant 20220329 0 0.67 0.77 0.67 0.7401 6022 0.7401 up down incorrect
MKTX.US MarketAxess Holdings Inc 20220329 0 362.9 368.08 353.76 357.31 311000 357.31 down down correct
MLAB.US Mesa Laboratories Inc 20220329 0 252.63 256.62 252.43 254.67 30100 254.67 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220329 0 10.098 10.098 10.095 10.095 800 10.095 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20220329 0 10.13 10.13 10.13 10.13 0 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220329 0 0.15 0.15 0.14 0.1499 44142 0.1499 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220329 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220329 0 8.26 8.55 8.16 8.27 4185600 8.27 up down incorrect
MLKN.US MillerKnoll Inc 20220329 0 32.3 33.15 31.43 32.99 603000 32.99 up up correct
MLVF.US Malvern Bancorp Inc 20220329 0 16.98 17.08 16.9 16.92 5100 16.92 down down correct
MMAT.US Meta Materials Inc 20220329 0 1.8 1.95 1.79 1.92 4329600 1.92 up up correct
MMLP.US Martin Midstream Partners L.P 20220329 0 4.24 4.43 4.07 4.42 73500 4.42 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220329 0 1.81 1.81 1.74 1.765 27400 1.765 down down correct
MMSI.US Merit Medical Systems Inc 20220329 0 63.87 65.9 63.73 65.42 457800 65.42 up up correct
MMYT.US MakeMyTrip Limited 20220329 0 26.85 28.15 26.78 27.75 255900 27.75 up up correct
MNDO.US MIND C.T.I. Ltd 20220329 0 2.98 2.98 2.91 2.93 28100 2.93 down down correct
MNDT.US Mandiant Inc. 20220329 0 22.31 22.36 22.19 22.35 6230500 22.35 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220329 0 157.54 169.894 156.54 167.44 584600 167.44 up up correct
MNKD.US MannKind Corporation 20220329 0 3.64 3.81 3.63 3.81 3427200 3.81 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20220329 0 1.19 1.2 1.15 1.18 2211800 1.18 down down correct
MNOV.US MediciNova Inc 20220329 0 2.59 2.66 2.5 2.62 40200 2.62 up up correct
MNPR.US Monopar Therapeutics Inc 20220329 0 2.42 2.6 2.42 2.57 8900 2.57 up up correct
MNRO.US Monro Inc 20220329 0 45.36 46.74 44.91 46.3 601600 46.3 up up correct
MNSB.US MainStreet Bancshares Inc 20220329 0 24.91 24.91 24.46 24.46 1400 24.46 down down correct
MNSBP.US MainStreet Bancshares Inc 20220329 0 25.76 26 25.76 25.974 2000 25.974 up up correct
MNST.US Monster Beverage Corporation 20220329 0 81.42 83.58 80.65 82.58 2569200 82.58 up up correct
MNTK.US Montauk Renewables Inc 20220329 0 11.31 11.69 11.31 11.55 307100 11.55 up up correct
MNTS.US Momentus Inc 20220329 0 2.86 3 2.745 2.94 860200 2.94 up up correct
MNTSW.US Momentus Inc 20220329 0 0.3901 0.4346 0.39 0.4207 3440 0.4207 up down incorrect
MNTV.US Momentive Global Inc 20220329 0 17.13 17.52 16.96 17.24 709200 17.24 up down incorrect
MNTX.US Manitex International Inc 20220329 0 7.66 7.66 7.35 7.38 7400 7.38 down down correct
MODV.US ModivCare Inc 20220329 0 114.33 119.31 114.09 118.4 66000 118.4 up up correct
MOFG.US MidWestOne Financial Group Inc 20220329 0 33.14 33.37 33 33.23 44800 33.23 up up correct
MOGO.US Mogo Inc 20220329 0 2.99 3 2.83 2.97 350500 2.97 down down correct
MOHO.US ECMOHO Limited 20220329 0 0.274 0.4 0.26 0.32 18642400 0.32 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220329 0 19.93 20.99 19.93 20.1 25000 20.1 up down incorrect
MOMO.US Momo Inc 20220329 0 6.99 7.185 6.85 6.89 2877700 6.89 down down correct
MON.US Monument Circle Acquisition Corp 20220329 0 9.77 9.77 9.77 9.77 32 9.77
MONCU.US Monument Circle Acquisition Corp 20220329 0 9.86 9.86 9.86 9.86 0 9.86
MONCW.US Monument Circle Acquisition Corporation 20220329 0 0.2504 0.325 0.25 0.25 4784 0.25 down down correct
MOR.US MorphoSys AG 20220329 0 6.82 6.95 6.72 6.87 65300 6.87 up down incorrect
MORF.US Morphic Holding Inc 20220329 0 41.08 42.57 41.08 42.5 167500 42.5 up up correct
MORN.US Morningstar Inc 20220329 0 277.14 283.13 276.67 279.88 156000 279.5189 up up correct
MOTS.US Motus GI Holdings Inc 20220329 0 0.4 0.405 0.38 0.391 451400 0.391 down down correct
MOVE.US Movano Inc 20220329 0 2.595 2.68 2.51 2.68 10900 2.68 up up correct
MOXC.US Moxian Inc 20220329 0 1.67 1.68 1.61 1.62 46700 1.62 down down correct
MPAA.US Motorcar Parts of America Inc 20220329 0 17.28 18.33 17.28 18.03 88100 18.03 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20220329 0 0.2127 0.2127 0.2127 0.2127 0 0.2127
MPB.US Mid Penn Bancorp Inc 20220329 0 27.48 27.59 26.89 27.46 27600 27.46 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220329 0 10.03 10.03 10.03 10.03 0 10.03
MPWR.US Monolithic Power Systems Inc 20220329 0 505.23 514.7 496.89 512.21 395200 511.46 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220329 0 11.2 12.2 10.9 11.73 15987900 11.73 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20220329 0 2.28 2.418 2.16 2.19 68000 2.19 down down correct
MRAM.US Everspin Technologies Inc 20220329 0 9 9.4 8.98 9.2 153400 9.2 up up correct
MRBK.US Meridian Corporation 20220329 0 32.79 32.955 32.55 32.55 2200 32.55 down down correct
MRCC.US Monroe Capital Corporation 20220329 0 10.65 10.79 10.54 10.68 77700 10.68 up up correct
MRCY.US Mercury Systems Inc 20220329 0 65.23 66.47 64.74 65.79 514500 65.79 up up correct
MREO.US Mereo BioPharma Group plc 20220329 0 1.25 1.34 1.25 1.32 193100 1.32 up up correct
MRIN.US Marin Software Incorporated 20220329 0 3.17 3.25 2.86 3.12 5329700 3.12 down up incorrect
MRKR.US Marker Therapeutics Inc 20220329 0 0.5 0.51 0.48 0.5 536000 0.5
MRM.US MEDIROM Healthcare Technologies Inc 20220329 0 7.12 7.12 6.95 6.95 1800 6.95 down up incorrect
MRNA.US Moderna Inc 20220329 0 174.07 182.1 171.03 180.64 7226300 180.64 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20220329 0 9.98 10.44 9.85 9.98 267600 9.98
MRSN.US Mersana Therapeutics Inc 20220329 0 4.02 4.31 4.02 4.21 719500 4.21 up up correct
MRTN.US Marten Transport Ltd 20220329 0 18.95 19.05 18.55 18.74 779700 18.74 down down correct
MRTX.US Mirati Therapeutics Inc 20220329 0 81.06 84.99 81.06 84.76 563200 84.76 up up correct
MRUS.US Merus N.V 20220329 0 25.94 26.91 25.94 26.78 54200 26.78 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220329 0 36.35 37.32 35.69 36.28 2797800 36.28 down down correct
MRVL.US Marvell Technology Inc 20220329 0 75.92 76.59 74.3 76.16 7427200 76.16 up up correct
MS.US PO 20220329 0 20.81 21.1 20.7563 21.06 157751 20.7944 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220329 0 9.78 9.78 9.77 9.77 4600 9.77 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20220329 0 0.3459 0.3944 0.25 0.3944 312 0.3944 up down incorrect
MSBI.US Midland States Bancorp Inc 20220329 0 30 30.48 29.496 29.87 74200 29.87 down down correct
MSDA.US MSD Acquisition Corp 20220329 0 9.82 9.83 9.8 9.81 40300 9.81 down down correct
MSDAU.US MSD Acquisition Corp 20220329 0 9.94 9.955 9.93 9.93 20000 9.93 down down correct
MSDAW.US MSD Acquisition Corp 20220329 0 0.7499 0.7514 0.7499 0.7514 11411 0.7514 up up correct
MSEX.US Middlesex Water Company 20220329 0 103.12 106.25 102.26 105.69 84100 105.69 up up correct
MSFIX.US The Multi 20220329 0 12.09 12.09 12.09 12.09 0 12.09
MSFT.US Microsoft Corporation 20220329 0 313.91 315.82 309.05 315.41 30393400 315.41 up up correct
MSGM.US Motorsport Games Inc 20220329 0 2.03 2.03 1.88 1.9 124200 1.9 down down correct
MSTR.US MicroStrategy Incorporated 20220329 0 510 522.8 495.37 520 363900 520 up up correct
MSVB.US Mid 20220329 0 15 15 15 15 427 15
MTAC.US MedTech Acquisition Corporation 20220329 0 9.8 9.8 9.78 9.78 153747 9.78 down down correct
MTACU.US MedTech Acquisition Corporation 20220329 0 9.8 9.8 9.8 9.8 1000 9.8
MTACW.US MedTech Acquisition Corporation 20220329 0 0.25 0.25 0.25 0.25 1000 0.25
MTBC.US CareCloud Inc 20220329 0 5.3 5.79 5.3 5.64 175900 5.64 up up correct
MTBCP.US CareCloud Inc 20220329 0 26.24 26.31 26.19 26.31 16300 26.0808 up up correct
MTC.US Mmtec Inc 20220329 0 0.601 0.63 0.6 0.622 320800 0.622 up up correct
MTCH.US Match Group Inc 20220329 0 109.44 111.55 107.517 111.16 1714100 111.16 up up correct
MTCR.US Metacrine Inc 20220329 0 0.572 0.676 0.572 0.628 13335300 0.628 up up correct
MTEM.US Molecular Templates Inc 20220329 0 2.9 3.44 2.86 3.27 524312 3.27 up down incorrect
MTEX.US Mannatech Incorporated 20220329 0 37.46 37.56 36.57 37.52 3400 37.52 up up correct
MTLS.US Materialise NV 20220329 0 20.27 21.5 20.21 21.32 259800 21.32 up up correct
MTP.US Midatech Pharma plc 20220329 0 0.87 0.91 0.87 0.909 84700 0.909 up up correct
MTRX.US Matrix Service Company 20220329 0 8.59 8.76 8.39 8.66 258200 8.66 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220329 0 9.96 9.96 9.96 9.96 700 9.96
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220329 0 10.12 10.12 10.11 10.11 500 10.11 down down correct
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220329 0 0.218 0.218 0.218 0.218 1400 0.218
MTSI.US MACOM Technology Solutions Holdings Inc 20220329 0 62.58 63.53 60.88 62.58 690900 62.58
MTTR.US Matterport Inc 20220329 0 8.2 9.36 8.15 9.36 15817700 9.36 up up correct
MU.US Micron Technology Inc 20220329 0 82.1 82.55 79.26 82.05 41290700 82.05 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220329 0 10.02 10.03 10.02 10.03 71400 10.03 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20220329 0 10.18 10.18 10.18 10.18 0 10.18
MUDSW.US Mudrick Capital Acquisition Corporation II 20220329 0 0.402 0.4114 0.3876 0.3876 16209 0.3876 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220329 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220329 0 2.55 2.57 2.23 2.35 75214100 2.35 down down correct
MVBF.US MVB Financial Corp 20220329 0 41.72 41.89 41.21 41.65 16400 41.65 down down correct
MVIS.US MicroVision Inc 20220329 0 4.2 5.86 4.18 5.55 28438900 5.55 up up correct
MVST.US Microvast Holdings Inc 20220329 0 7.24 7.61 7.24 7.42 1384800 7.42 up down incorrect
MVSTW.US Microvast Holdings Inc 20220329 0 1.55 1.61 1.48 1.56 92088 1.56 up up correct
MXCT.US MaxCyte Inc. 20220329 0 7.02 7.63 7 7.4 577918 7.4 up up correct
MYFW.US First Western Financial Inc 20220329 0 32.07 32.07 31.36 31.89 25700 31.89 down up incorrect
MYGN.US Myriad Genetics Inc 20220329 0 25.89 26.83 25.59 26.09 816800 26.09 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220329 0 4.28 4.58 4.28 4.54 105600 4.54 up up correct
MYNA.US Mynaric AG American Depository Shares 20220329 0 10.69 11.26 10.64 11.17 34900 11.17 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220329 0 15.1 15.11 14.62 14.82 29900 14.82 down down correct
MYPS.US Playstudios Inc 20220329 0 4.66 4.74 4.58 4.67 264800 4.67 up up correct
MYPSW.US MYPSW 20220329 0 0.8 0.8 0.78 0.8 8579 0.8
MYRG.US MYR Group Inc 20220329 0 98.53 99.79 97.13 97.14 87600 97.14 down down correct
MYSZ.US My Size Inc 20220329 0 0.322 0.345 0.322 0.336 234800 0.336 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20220329 0 9.86 9.86 9.86 9.86 200 9.86
NAACU.US North Atlantic Acquisition Corporation 20220329 0 9.93 9.93 9.93 9.93 0 9.93
NAACW.US North Atlantic Acquisition Corporation 20220329 0 0.26 0.26 0.26 0.26 65328 0.26
NAII.US Natural Alternatives International Inc 20220329 0 11.08 11.25 11 11.06 19600 11.06 down down correct
NAOV.US NanoVibronix Inc 20220329 0 0.889 0.92 0.855 0.905 147700 0.905 up up correct
NARI.US Inari Medical Inc 20220329 0 91.36 92.62 90.2 90.54 512600 90.54 down down correct
NATH.US Nathan's Famous Inc 20220329 0 55 56.96 54.38 55.11 10500 55.11 up up correct
NATI.US National Instruments Corporation 20220329 0 40.94 41.64 40.74 41.35 404500 41.35 up up correct
NATR.US Nature's Sunshine Products Inc 20220329 0 17.45 17.64 17.09 17.15 41000 17.15 down down correct
NAUT.US Nautilus Biotechnology Inc 20220329 0 4.1 4.225 4.07 4.21 209700 4.21 up down incorrect
NAVI.US Navient Corporation 20220329 0 17.31 18.08 17.3 17.82 2098600 17.82 up up correct
NBEV.US NewAge Inc 20220329 0 0.64 0.643 0.62 0.624 956800 0.624 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20220329 0 93.74 94.22 91.57 92.86 619900 92.86 down down correct
NBN.US Northeast Bank 20220329 0 34.55 35.28 34.32 34.35 33000 34.35 down down correct
NBRV.US Nabriva Therapeutics plc 20220329 0 0.512 0.512 0.471 0.494 846300 0.494 down down correct
NBSE.US NeuBase Therapeutics Inc 20220329 0 2.01 2.01 1.885 1.93 90308 1.93 down down correct
NBST.US Newbury Street Acquisition Corporation 20220329 0 9.75 9.75 9.75 9.75 400 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220329 0 9.87 9.87 9.87 9.87 0 9.87
NBTB.US NBT Bancorp Inc 20220329 0 37.38 37.88 37.12 37.53 210500 37.53 up up correct
NBTX.US Nanobiotix S.A 20220329 0 6.98 7.54 6.97 7.16 36000 7.16 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20220329 0 10.135 10.135 10.135 10.135 400 10.135
NCBS.US Nicolet Bankshares Inc 20220329 0 95.84 96.92 94.24 94.4 37200 94.4 down down correct
NCMI.US National CineMedia Inc 20220329 0 2.48 2.58 2.46 2.56 790700 2.56 up up correct
NCNA.US NuCana plc 20220329 0 1 1.03 0.94 1.01 310800 1.01 up up correct
NCNO.US nCino Inc 20220329 0 43.51 46.2 42.91 46.2 1347900 46.2 up up correct
NCSM.US NCS Multistage Holdings Inc 20220329 0 50.92 53.49 48.73 48.73 15700 48.73 down down correct
NCTY.US The9 Limited 20220329 0 3.45 3.75 3.33 3.44 781100 3.44 down down correct
NDAC.US NightDragon Acquisition Corp 20220329 0 9.75 9.78 9.75 9.765 26067 9.765 up up correct
NDACU.US NightDragon Acquisition Corp 20220329 0 9.84 9.88 9.84 9.85 2700 9.85 up up correct
NDACW.US NightDragon Acquisition Corp 20220329 0 0.48 0.5199 0.48 0.51 39070 0.51 up up correct
NDAQ.US Nasdaq Inc 20220329 0 178.74 182.1 178.72 181.32 770700 181.32 up up correct
NDLS.US Noodles & Company 20220329 0 5.7 6.07 5.7 5.93 253519 5.93 up up correct
NDRA.US ENDRA Life Sciences Inc 20220329 0 0.374 0.398 0.36 0.369 322500 0.369 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220329 0 0.025 0.0449 0.0105 0.0202 96384 0.0202 down down correct
NDSN.US Nordson Corporation 20220329 0 230.95 234.77 227.67 232.62 172300 232.62 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220329 0 12.04 12.08 11.9 12.01 18400 12.01 down down correct
NEE.US PQ 20220329 0 52.4 52.82 52.35 52.82 43057 52.82 up up correct
NEGG.US Newegg Commerce Inc 20220329 0 7.01 7.4 6.55 6.83 4465400 6.83 down down correct
NEO.US NeoGenomics Inc 20220329 0 12.73 13.25 11 12.49 20137400 12.49 down down correct
NEOG.US Neogen Corporation 20220329 0 31.96 32.65 31.69 31.95 511400 31.95 down up incorrect
NEON.US Neonode Inc 20220329 0 6.4 6.92 6.31 6.5 84800 6.5 up up correct
NEPH.US Nephros Inc 20220329 0 5 5 4.7 4.7 8700 4.7 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220329 0 0.214 0.24 0.213 0.227 6381179 0.227 up up correct
NERV.US Minerva Neurosciences Inc 20220329 0 0.82 0.837 0.775 0.805 76500 0.805 down down correct
NESR.US National Energy Services Reunited Corp 20220329 0 8.29 8.57 8.16 8.56 202400 8.56 up up correct
NEWT.US Newtek Business Services Corp 20220329 0 26.81 27.29 26.81 27.11 96900 27.11 up down incorrect
NEXI.US NexImmune Inc 20220329 0 3.75 3.86 3.331 3.52 656200 3.52 down down correct
NEXT.US NextDecade Corporation 20220329 0 5.57 6.21 5.3 6.21 1935000 6.21 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220329 0 14.85 15.09 14.76 14.87 148600 14.87 up up correct
NFE.US New Fortress Energy Inc 20220329 0 37.75 38.92 35.95 38.65 1069800 38.65 up up correct
NFLX.US Netflix Inc 20220329 0 384.39 396.5 380.33 391.82 5880700 391.82 up up correct
NFYS.US UN 20220329 0 9.76 9.76 9.76 9.76 0 9.76
NGM.US NGM Biopharmaceuticals Inc 20220329 0 16.03 16.44 15.86 16.16 294600 16.16 up down incorrect
NGMS.US NeoGames S.A 20220329 0 14.54 15.46 14.54 15.41 144000 15.41 up up correct
NH.US NantHealth Inc 20220329 0 0.782 0.799 0.758 0.782 97100 0.782
NHTC.US Natural Health Trends Corp 20220329 0 7.46 7.49 7.29 7.39 12700 7.39 down down correct
NICE.US NICE Ltd 20220329 0 227.76 229.46 223.74 224.7 384743 224.7 down down correct
NICHX.US NICHX 20220329 0 28.46 28.46 28.46 28.46 0 28.0376
NICK.US Nicholas Financial Inc 20220329 0 10.1 10.34 10.1 10.17 2034 10.17 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220329 0 1.03 1.08 1.02 1.03 384000 1.03
NIU.US Niu Technologies 20220329 0 10.41 10.65 10.24 10.45 729800 10.45 up down incorrect
NKLA.US Nikola Corporation 20220329 0 10.53 11.47 10.34 11.33 25236200 11.33 up up correct
NKSH.US National Bankshares Inc 20220329 0 35.95 36.05 35.95 35.96 1500 35.96 up up correct
NKTR.US Nektar Therapeutics 20220329 0 5.59 5.94 5.58 5.75 3788700 5.75 up down incorrect
NKTX.US Nkarta Inc 20220329 0 11.23 12.095 11.23 11.91 114800 11.91 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220329 0 10.12 10.12 10.12 10.12 600 10.12
NLITU.US Northern Lights Acquisition Corp. Units 20220329 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220329 0 0.22 0.2299 0.1976 0.2299 31400 0.2299 up up correct
NLOK.US NortonLifeLock Inc 20220329 0 27.44 27.7 26.47 27.08 5789100 27.08 down down correct
NLSP.US NLS Pharmaceutics AG 20220329 0 1.36 1.37 1.31 1.35 19318 1.35 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20220329 0 0.2849 0.2849 0.2 0.2002 1912 0.2002 down down correct
NLTX.US Neoleukin Therapeutics Inc 20220329 0 1.78 1.885 1.71 1.72 578600 1.72 down down correct
NMFC.US New Mountain Finance Corporation 20220329 0 13.79 13.86 13.75 13.78 334327 13.78 down up incorrect
NMIH.US NMI Holdings Inc 20220329 0 21.68 21.87 21.535 21.74 859300 21.74 up up correct
NMMC.US North Mountain Merger Corp 20220329 0 9.89 9.9 9.89 9.9 1566 9.9 up up correct
NMMCU.US North Mountain Merger Corp 20220329 0 9.99 9.99 9.99 9.99 0 9.99
NMMCW.US North Mountain Merger Corp 20220329 0 0.245 0.2704 0.245 0.27 11160 0.27 up up correct
NMRD.US Nemaura Medical Inc 20220329 0 4.3 4.54 4.22 4.32 25000 4.32 up down incorrect
NMRK.US Newmark Group Inc 20220329 0 15.97 16.5 15.91 16.22 1682900 16.22 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20220329 0 1.2 1.23 1.08 1.17 810800 1.17 down down correct
NMTR.US 9 Meters Biopharma Inc 20220329 0 0.567 0.594 0.565 0.584 983400 0.584 up up correct
NNAVW.US NextNav Inc. Warrant 20220329 0 1.786 1.99 1.75 1.87 51952 1.87 up up correct
NNBR.US NN Inc 20220329 0 2.89 2.98 2.88 2.93 301100 2.93 up down incorrect
NNDM.US Nano Dimension Ltd 20220329 0 3.77 3.96 3.74 3.94 3755800 3.94 up down incorrect
NNOX.US Nano 20220329 0 9.52 9.85 9.49 9.67 440200 9.67 up up correct
NOAC.US Natural Order Acquisition Corp 20220329 0 9.855 9.86 9.855 9.86 2800 9.86 up up correct
NOACU.US Natural Order Acquisition Corp 20220329 0 10 10 10 10 100 10
NOACW.US Natural Order Acquisition Corp 20220329 0 0.178 0.1901 0.1651 0.1725 85183 0.1725 down down correct
NODK.US NI Holdings Inc 20220329 0 17.21 18.245 17.21 17.27 13900 17.27 up up correct
NOTV.US Inotiv Inc 20220329 0 23.51 25.01 23.47 24.87 157800 24.87 up up correct
NOVN.US Novan Inc 20220329 0 3.56 3.72 3.56 3.62 120300 3.62 up up correct
NOVT.US Novanta Inc 20220329 0 142.97 146.14 142.1 144.11 99800 144.11 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220329 0 9.99 9.99 9.99 9.99 200 9.99
NOVVR.US Nova Vision Acquisition Corp. Rights 20220329 0 0.1801 0.1801 0.1801 0.1801 1 0.1801
NOVVU.US Nova Vision Acquisition Corp. Unit 20220329 0 9.91 9.91 9.91 9.91 0 9.91
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220329 0 0.083 0.083 0.083 0.083 100 0.083
NPABU.US New Providence Acquisition Corp. II Unit 20220329 0 10.05 10.05 10.05 10.05 85 10.05
NPCE.US NeuroPace Inc 20220329 0 8.4 8.8 8.21 8.37 51000 8.37 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220329 0 9.77 9.77 9.77 9.77 100 9.77
NRACU.US Noble Rock Acquisition Corporation 20220329 0 9.86 9.86 9.86 9.86 0 9.86
NRACW.US Noble Rock Acquisition Corporation 20220329 0 0.2489 0.25 0.2076 0.2177 8070 0.2177 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220329 0 0.931 0.97 0.925 0.939 100100 0.939 up up correct
NRC.US National Research Corporation 20220329 0 38.9 39.93 38.6 39.74 29200 39.5 up down incorrect
NRDS.US NerdWallet Inc. Class A Common Stock 20220329 0 11.94 12.68 11.94 12.64 81000 12.64 up up correct
NRIM.US Northrim BanCorp Inc 20220329 0 45.41 45.41 44.49 44.64 20500 44.64 down down correct
NRIX.US Nurix Therapeutics Inc 20220329 0 14.1 15.165 13.92 14.92 511600 14.92 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220329 0 22.87 22.87 22.87 22.87 0 22.87
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220329 0 23.13 23.13 23.13 23.13 0 23.13
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220329 0 23.13 23.13 23.13 23.13 0 23.13
NRXP.US NRx Pharmaceuticals Inc 20220329 0 2.86 2.93 2.77 2.82 382900 2.82 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220329 0 1.2999 1.33 1.2407 1.2407 9974 1.2407 down down correct
NRZ.US PD 20220329 0 24.28 24.3317 24.15 24.25 73297 24.25 down down correct
NSEC.US The National Security Group Inc 20220329 0 15.97 16.01 15.96 16.01 1500 16.01 up up correct
NSIT.US Insight Enterprises Inc 20220329 0 107.68 109.14 107.66 108.04 200400 108.04 up up correct
NSPR.US InspireMD Inc 20220329 0 3.1 3.23 3.1 3.2 32900 3.2 up up correct
NSSC.US Napco Security Technologies Inc 20220329 0 21.38 21.69 20.48 21.36 73300 21.36 down down correct
NSTG.US NanoString Technologies Inc 20220329 0 32.78 35.09 32.78 34.63 384600 34.63 up up correct
NSYS.US Nortech Systems Incorporated 20220329 0 10.47 10.47 9.8 9.8 9600 9.8 down up incorrect
NTAP.US NetApp Inc 20220329 0 86.6 88.39 86.6 88.13 873400 88.13 up down incorrect
NTCT.US NetScout Systems Inc 20220329 0 32.57 33.06 32.42 33.01 371200 33.01 up up correct
NTES.US NetEase Inc 20220329 0 95.02 98.5 93.14 93.92 1808800 93.92 down down correct
NTGR.US NETGEAR Inc 20220329 0 24.97 25.6 24.81 25.02 155800 25.02 up up correct
NTIC.US Northern Technologies International Corporation 20220329 0 12.64 12.64 11.82 11.82 31800 11.82 down up incorrect
NTLA.US Intellia Therapeutics Inc 20220329 0 74.53 78.58 74.53 76.23 1135800 76.23 up up correct
NTNX.US Nutanix Inc 20220329 0 27.05 27.45 26.83 27.1 1487500 27.1 up up correct
NTRA.US Natera Inc 20220329 0 40.72 42.728 40.28 42.43 1209700 42.43 up up correct
NTRB.US Nutriband Inc. Common Stock 20220329 0 4.12 4.24 3.93 4.23 32900 4.23 up up correct
NTRBW.US Nutriband Inc. Warrant 20220329 0 5.6 5.99 5.6 5.99 500 5.99 up up correct
NTRS.US Northern Trust Corporation 20220329 0 120 120.79 118.92 119.95 517300 119.95 down up incorrect
NTRSO.US Northern Trust Corporation 20220329 0 24.14 24.41 23.96 24.41 46400 24.41 up up correct
NTUS.US Natus Medical Incorporated 20220329 0 25.97 26.49 25.97 26.27 190300 26.27 up up correct
NTWK.US NetSol Technologies Inc 20220329 0 3.99 3.99 3.73 3.95 8900 3.95 down up incorrect
NURO.US NeuroMetrix Inc 20220329 0 4.23 4.57 4.08 4.33 325200 4.33 up up correct
NUVA.US NuVasive Inc 20220329 0 56.71 57.49 55.9 56.32 495400 56.32 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220329 0 12.71 14.75 12.71 13.21 124100 13.21 up up correct
NUWE.US Nuwellis Inc 20220329 0 1.02 1.05 0.97 1.03 86100 1.03 up up correct
NUZE.US NuZee Inc 20220329 0 2.24 2.24 1.9 2.09 122500 2.09 down down correct
NVAX.US Novavax Inc 20220329 0 74.63 80.24 73.58 78.83 4338700 78.83 up up correct
NVCN.US Neovasc Inc 20220329 0 0.42 0.45 0.42 0.43 172300 0.43 up up correct
NVCR.US NovoCure Limited 20220329 0 80.18 84.855 80.18 84.52 496700 84.52 up up correct
NVDA.US NVIDIA Corporation 20220329 0 286.95 289.46 279.8 286.56 48898400 286.56 down down correct
NVEC.US NVE Corporation 20220329 0 55.15 56.66 54.97 56.35 18411 56.35 up up correct
NVEE.US NV5 Global Inc 20220329 0 131.42 132.94 129.66 132.75 76900 132.75 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220329 0 73.29 75.35 71.68 74.89 350000 74.89 up up correct
NVFY.US Nova LifeStyle Inc 20220329 0 1.35 1.43 1.35 1.39 16900 1.39 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20220329 0 0.34 0.37 0.34 0.36 170500 0.36 up up correct
NVMI.US Nova Measuring Instruments Ltd 20220329 0 115.48 117.48 114.49 116.65 62400 116.65 up down incorrect
NVNO.US enVVeno Medical Corp 20220329 0 5.9 6.4 5.84 6.16 94600 6.16 up up correct
NVNOW.US enVVeno Medical Corporation 20220329 0 0.245 0.245 0.245 0.245 100 0.245
NVOS.US Novo Integrated Sciences Inc 20220329 0 2.38 2.4 2.213 2.38 43400 2.38
NVSA.US New Vista Acquisition Corp 20220329 0 9.77 9.78 9.77 9.77 2900 9.77
NVSAU.US New Vista Acquisition Corp 20220329 0 9.87 9.89 9.85 9.87 3700 9.87
NVSAW.US New Vista Acquisition Corp 20220329 0 0.35 0.35 0.34 0.35 13794 0.35
NVTS.US Navitas Semiconductor Corporation Common Stock 20220329 0 10.32 10.83 10.3 10.63 1143000 10.63 up up correct
NVVE.US Nuvve Holding Corp 20220329 0 8.17 8.34 8.01 8.07 141000 8.07 down down correct
NVVEW.US Nuvve Holding Corp 20220329 0 0.9901 0.9901 0.95 0.98 47166 0.98 down up incorrect
NWBI.US Northwest Bancshares Inc 20220329 0 13.89 14.05 13.83 14.05 888300 14.05 up up correct
NWE.US NorthWestern Corporation 20220329 0 59.32 60.14 59.18 60.01 323600 60.01 up up correct
NWFL.US Norwood Financial Corp 20220329 0 28.74 28.74 28.6 28.6 1600 28.6 down down correct
NWL.US Newell Brands Inc 20220329 0 22.51 22.94 22.5 22.81 2077400 22.81 up up correct
NWLI.US National Western Life Group Inc 20220329 0 217.26 218.88 216.68 217.02 4900 217.02 down up incorrect
NWPX.US Northwest Pipe Company 20220329 0 25.28 25.45 24.95 25.33 49000 25.33 up up correct
NWS.US News Corporation 20220329 0 23.12 23.37 23.12 23.21 447206 23.21 up up correct
NWSA.US News Corporation 20220329 0 22.81 23.035 22.765 22.96 1505291 22.96 up up correct
NXGN.US NextGen Healthcare Inc 20220329 0 20.02 20.54 19.86 20.51 592300 20.51 up up correct
NXPI.US NXP Semiconductors N.V 20220329 0 193.38 196.35 190.72 194.74 2083000 194.74 up up correct
NXST.US Nexstar Media Group Inc 20220329 0 188 189 185.02 187.03 389600 187.03 down down correct
NXTC.US NextCure Inc 20220329 0 5.04 5.21 5.04 5.1 104200 5.1 up up correct
NXTD.US Nxt 20220329 0 2.42 2.5 2.29 2.35 594583 2.35 down up incorrect
NXTP.US Nextplay Technologies Inc 20220329 0 0.585 0.598 0.55 0.571 229400 0.571 down down correct
NYMT.US New York Mortgage Trust Inc 20220329 0 3.69 3.72 3.67 3.7 3341100 3.7 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220329 0 23.64 23.785 23.64 23.785 800 23.3501 up up correct
NYMTM.US New York Mortgage Trust Inc 20220329 0 24.971 25.11 24.88 25.11 7200 24.6176 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20220329 0 24.58 24.59 24.5 24.59 6200 24.0896 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20220329 0 1.31 1.32 1.26 1.3 273900 1.3 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220329 0 18.55 18.55 18.55 18.55 400 18.55
OAS.US Oasis Petroleum Inc 20220329 0 142.61 147.07 141.15 147.05 324000 147.05 up up correct
OB.US Outbrain Inc 20220329 0 11.17 11.46 11.03 11.33 198700 11.33 up up correct
OBAS.US Optibase Ltd 20220329 0 12.59 12.59 12.59 12.59 0 12.59
OBCI.US Ocean Bio 20220329 0 8.88 8.92 8.58 8.65 14300 8.65 down up incorrect
OBLG.US Oblong Inc 20220329 0 0.6 0.9 0.58 0.84 1118700 0.84 up up correct
OBNK.US Origin Bancorp Inc 20220329 0 43.84 44.35 43.241 43.88 70500 43.88 up up correct
OBSV.US ObsEva SA 20220329 0 1.39 1.49 1.35 1.49 478600 1.49 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20220329 0 40.14 40.14 40.14 40.14 100 40.14
OCAX.US OCA Acquisition Corp 20220329 0 10.07 10.07 10.04 10.07 5400 10.07
OCAXU.US OCA Acquisition Corp 20220329 0 10.08 10.08 10.08 10.08 0 10.08
OCAXW.US OCA Acquisition Corp 20220329 0 0.1894 0.1894 0.1731 0.1731 501 0.1731 down down correct
OCC.US Optical Cable Corporation 20220329 0 4.55 4.69 4.43 4.44 7400 4.44 down down correct
OCCI.US OFS Credit Company Inc 20220329 0 12.24 12.3 12.16 12.3 56500 12.3 up up correct
OCCIO.US OFS Credit Company Inc 20220329 0 25.1 25.16 25.065 25.15 1700 25.15 up down incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220329 0 18.57 18.84 18.4 18.74 442600 18.74 up up correct
OCFC.US OceanFirst Financial Corp 20220329 0 21.02 21.24 20.7 20.98 250200 20.98 down down correct
OCFCP.US OceanFirst Financial Corp 20220329 0 26.05 26.43 26.03 26.43 3400 26.43 up up correct
OCG.US Oriental Culture Holding LTD 20220329 0 4.5 4.55 4.35 4.5 173600 4.5
OCGN.US Ocugen Inc 20220329 0 3.34 3.72 3.34 3.58 9589500 3.58 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220329 0 7.43 7.44 7.39 7.41 1095400 7.41 down up incorrect
OCUL.US Ocular Therapeutix Inc 20220329 0 5.04 5.21 4.875 5.01 1311000 5.01 down down correct
OCUP.US Ocuphire Pharma Inc 20220329 0 3.705 4 3.36 3.56 2609816 3.56 down up incorrect
OCX.US OncoCyte Corporation 20220329 0 1.43 1.53 1.41 1.51 359600 1.51 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20220329 0 318.1 320.58 312 320.15 755100 320.15 up up correct
ODP.US The ODP Corporation 20220329 0 46.91 48 46.76 47.4 311991 47.4 up up correct
OEG.US Orbital Energy Group Inc 20220329 0 1.78 1.84 1.725 1.83 970600 1.83 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220329 0 9.77 9.77 9.77 9.77 400 9.77
OEPWU.US One Equity Partners Open Water I Corp 20220329 0 9.84 9.84 9.84 9.84 0 9.84
OEPWW.US One Equity Partners Open Water I Corp 20220329 0 0.3999 0.3999 0.3558 0.3999 3306 0.3999
OESX.US Orion Energy Systems Inc 20220329 0 2.88 2.98 2.86 2.94 88300 2.94 up up correct
OFED.US Oconee Federal Financial Corp 20220329 0 25.7 25.7 25.7 25.7 100 25.7
OFIX.US Orthofix Medical Inc 20220329 0 32.97 33.38 32.96 33.04 91500 33.04 up up correct
OFLX.US Omega Flex Inc 20220329 0 125.79 130.32 125.61 128.67 7900 128.67 up up correct
OFS.US OFS Capital Corporation 20220329 0 12.74 13.07 12.56 12.96 118900 12.96 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220329 0 24.95 24.95 24.95 24.95 100 24.95
OGI.US OrganiGram Holdings Inc 20220329 0 1.73 1.8 1.67 1.77 8214300 1.77 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20220329 0 9.965 9.965 9.965 9.965 0 9.965
OHPA.US Orion Acquisition Corp 20220329 0 9.67 9.77 9.67 9.77 200 9.77 up up correct
OHPAU.US Orion Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 0 9.85
OHPAW.US Orion Acquisition Corp 20220329 0 0.33 0.33 0.33 0.33 2372 0.33
OIIM.US O2Micro International Limited 20220329 0 4.05 4.24 3.92 4.21 207300 4.21 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220329 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220329 0 152 158.34 151.38 156.81 4143900 156.81 up up correct
OLB.US The OLB Group Inc 20220329 0 2 2.03 1.82 1.99 1094200 1.99 down up incorrect
OLED.US Universal Display Corporation 20220329 0 171.43 176.41 169.63 175.55 385900 175.55 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220329 0 10.05 10.05 10.05 10.05 0 10.05
OLK.US Olink Holding AB (publ) 20220329 0 18 20.11 17.645 18.75 258200 18.75 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220329 0 42.83 44.93 42.78 44.72 1565700 44.72 up down incorrect
OLMA.US Olema Pharmaceuticals Inc 20220329 0 4.44 4.79 4.39 4.54 232300 4.54 up down incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20220329 0 16.61 17.09 16.39 16.76 2379500 16.76 up up correct
OM.US Outset Medical Inc 20220329 0 42.07 44.775 41.81 44.02 317900 44.02 up down incorrect
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220329 0 58.19 58.96 56.79 58.79 37600 58.79 up down incorrect
OMCL.US Omnicell Inc 20220329 0 131 134.37 127.68 133.19 341000 133.19 up up correct
OMEG.US Omega Alpha SPAC 20220329 0 9.79 9.815 9.79 9.81 24000 9.81 up up correct
OMER.US Omeros Corporation 20220329 0 6.09 6.43 6.09 6.35 514400 6.35 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220329 0 7 7.39 6.8 6.99 58800 6.99 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220329 0 6.57 6.678 6.45 6.51 81300 6.51 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220329 0 6.405 6.84 6.25 6.72 237925 6.72 up up correct
OMQS.US OMNIQ Corp. Common Stock 20220329 0 6.65 6.8 6.5 6.57 16500 6.57 down down correct
ON.US ON Semiconductor Corporation 20220329 0 67.15 68.7 65.72 67.36 7137200 67.36 up up correct
ONB.US Old National Bancorp 20220329 0 17.18 17.37 17.06 17.22 1826300 17.22 up up correct
ONCR.US Oncorus Inc 20220329 0 1.75 1.85 1.72 1.82 119400 1.82 up up correct
ONCS.US OncoSec Medical Incorporated 20220329 0 1.18 1.25 1.16 1.21 90000 1.21 up up correct
ONCT.US Oncternal Therapeutics Inc 20220329 0 1.42 1.47 1.37 1.39 409600 1.39 down down correct
ONCY.US Oncolytics Biotech Inc 20220329 0 1.58 1.63 1.55 1.6 143200 1.6 up up correct
ONDS.US Ondas Holdings Inc 20220329 0 7.64 7.99 7.55 7.75 633300 7.75 up down incorrect
ONEM.US 1Life Healthcare Inc 20220329 0 10.66 11.35 10.545 11.25 1909400 11.25 up up correct
ONEW.US OneWater Marine Inc 20220329 0 34.265 36.99 34.265 36.74 187000 36.74 up up correct
ONTX.US Onconova Therapeutics Inc 20220329 0 1.94 2 1.9 1.94 135500 1.94
ONVO.US Organovo Holdings Inc 20220329 0 3.71 3.94 3.59 3.79 21500 3.79 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20220329 0 10.11 10.11 10.11 10.11 0 10.11
OPBK.US OP Bancorp 20220329 0 13.87 14.5 13.7 14.09 141300 14.09 up up correct
OPCH.US Option Care Health Inc 20220329 0 28.55 28.99 28.12 28.67 564300 28.67 up up correct
OPEN.US Opendoor Technologies Inc 20220329 0 9.06 10.05 9.06 9.85 18308100 9.85 up up correct
OPGN.US OpGen Inc 20220329 0 0.78 0.878 0.778 0.85 647800 0.85 up up correct
OPHC.US OptimumBank Holdings Inc 20220329 0 4.19 4.24 3.97 4.07 93500 4.07 down down correct
OPI.US Office Properties Income Trust 20220329 0 25.32 26.04 25.32 25.94 315400 25.94 up down incorrect
OPINL.US Office Properties Income Trust 20220329 0 25.05 25.17 25.05 25.1 9400 25.1 up up correct
OPK.US OPKO Health Inc 20220329 0 3.62 3.75 3.61 3.75 3367200 3.75 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220329 0 19.75 21.26 19.75 20.67 58000 20.67 up up correct
OPOF.US Old Point Financial Corporation 20220329 0 26.95 26.95 26.4 26.4 3300 26.4 down down correct
OPRA.US Opera Limited 20220329 0 6.07 6.34 6.06 6.24 106800 6.24 up up correct
OPRT.US Oportun Financial Corporation 20220329 0 13.6 14.15 13.6 14.15 87900 14.15 up up correct
OPRX.US OptimizeRx Corporation 20220329 0 39.66 41.84 39.14 40.94 132900 40.94 up down incorrect
OPT.US Opthea Limited 20220329 0 6.3 6.81 6.3 6.59 599 6.59 up up correct
OPTN.US OptiNose Inc 20220329 0 2.68 2.68 2.57 2.58 175000 2.58 down down correct
ORGN.US Origin Materials Inc 20220329 0 6.86 6.93 6.69 6.89 856600 6.89 up up correct
ORGNW.US Origin Materials Inc Warrant 20220329 0 1.52 1.61 1.52 1.58 20582 1.58 up down incorrect
ORGO.US Organogenesis Holdings Inc 20220329 0 7.4 7.89 7.34 7.83 880600 7.83 up up correct
ORGS.US Orgenesis Inc 20220329 0 3.35 3.49 3.27 3.35 42400 3.35
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220329 0 9.72 9.72 9.72 9.72 100 9.72
ORIAU.US Orion Biotech Opportunities Corp 20220329 0 9.79 9.79 9.79 9.79 100 9.79
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220329 0 0.375 0.3798 0.3749 0.3797 3584 0.3797 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20220329 0 5.38 5.55 5.27 5.53 1398300 5.53 up up correct
ORLY.US O'Reilly Automotive Inc 20220329 0 692.44 703.62 689.54 702.52 538200 702.52 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20220329 0 9.29 9.63 9.23 9.42 282800 9.42 up up correct
ORRF.US Orrstown Financial Services Inc 20220329 0 23.26 23.37 23.08 23.21 24100 23.21 down down correct
ORTX.US Orchard Therapeutics plc 20220329 0 0.78 0.81 0.74 0.78 461500 0.78
OSBC.US Old Second Bancorp Inc 20220329 0 14.98 15.3 14.93 15.11 137300 15.11 up up correct
OSIS.US OSI Systems Inc 20220329 0 84.32 86.45 83.82 86.09 120200 86.09 up up correct
OSPN.US OneSpan Inc 20220329 0 14.41 14.72 14.07 14.67 202700 14.67 up up correct
OSS.US One Stop Systems Inc 20220329 0 3.85 4.144 3.85 3.96 122600 3.96 up up correct
OSTK.US Overstock.com Inc 20220329 0 47.97 52.3 47.69 51.7 1446700 51.7 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20220329 0 9.79 9.79 9.79 9.79 200500 9.79
OSTRU.US Oyster Enterprises Acquisition Corp 20220329 0 9.92 9.92 9.89 9.89 1000 9.89 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20220329 0 0.3392 0.3392 0.3039 0.3039 1820 0.3039 down down correct
OSUR.US OraSure Technologies Inc 20220329 0 7.08 7.26 6.91 6.97 882000 6.97 down down correct
OSW.US OneSpaWorld Holdings Limited 20220329 0 10.73 10.73 10.43 10.49 185500 10.49 down up incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220329 0 10.05 10.06 10.05 10.055 12976 10.055 up down incorrect
OTECU.US OceanTech Acquisitions I Corp. Units 20220329 0 10.15 10.15 10.15 10.15 0 10.15
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220329 0 0.1496 0.1496 0.14 0.14 1000 0.14 down down correct
OTEX.US Open Text Corporation 20220329 0 43.42 44.1 43.3 43.68 370700 43.68 up up correct
OTIC.US Otonomy Inc 20220329 0 2.44 2.54 2.4 2.46 127600 2.46 up up correct
OTLK.US Outlook Therapeutics Inc 20220329 0 2.02 2.07 1.975 2.03 1638100 2.03 up down incorrect
OTLY.US Oatly Group AB 20220329 0 5.1 5.455 5.1 5.4 4757500 5.4 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220329 0 2 2.06 1.96 1.97 115900 1.97 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220329 0 0.2199 0.22 0.16 0.16 78885 0.16 down up incorrect
OTRA.US OTR Acquisition Corp 20220329 0 10.2 10.2 10.2 10.2 0 10.2
OTRAU.US OTR Acquisition Corp 20220329 0 10.35 10.35 10.35 10.35 900 10.35
OTRAW.US OTR Acquisition Corp 20220329 0 0.2254 0.2254 0.218 0.2181 3873 0.2181 down down correct
OTRK.US Ontrak Inc 20220329 0 2.32 2.51 2.3029 2.48 487379 2.48 up up correct
OTRKP.US Ontrak Inc 20220329 0 8.75 10.65 8.7 10.3 35900 10.3 up up correct
OTTR.US Otter Tail Corporation 20220329 0 63.16 63.95 63 63.82 99400 63.82 up up correct
OUST.US WT 20220329 0 0.8799 0.8799 0.8102 0.8799 79595 0.8799
OVBC.US Ohio Valley Banc Corp 20220329 0 30.12 30.12 30.12 30.12 500 30.12
OVID.US Ovid Therapeutics Inc 20220329 0 3.22 3.4 3.22 3.33 395500 3.33 up down incorrect
OVLY.US Oak Valley Bancorp 20220329 0 18.48 18.48 18.48 18.48 600 18.48
OWSCX.US OWSCX 20220329 0 20.51 20.51 20.51 20.51 0 20.51
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220329 0 9.98 9.98 9.98 9.98 0 9.98
OXACU.US Oxbridge Acquisition Corp. Unit 20220329 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220329 0 0.17 0.2099 0.17 0.172 12002 0.172 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220329 0 7.03 7.03 6.68 6.97 50000 6.97 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20220329 0 0.7302 0.7302 0.7302 0.7302 344 0.7302
OXLC.US Oxford Lane Capital Corp 20220329 0 7.02 7.1 7 7.01 2117400 7.01 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220329 0 25.74 25.8 25.7 25.75 7000 25.75 up up correct
OXLCM.US Oxford Lane Capital Corp 20220329 0 25.16 25.22 25.16 25.21 4223 25.21 up up correct
OXLCP.US Oxford Lane Capital Corp 20220329 0 24.7 24.81 24.7 24.7 6400 24.7
OXSQ.US Oxford Square Capital Corp 20220329 0 4.13 4.19 4.12 4.14 138600 4.14 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220329 0 25.09 25.13 25.058 25.058 1300 25.058 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220329 0 25.5 25.5 25.38 25.48 3638 25.48 down down correct
OXSQZ.US Oxford Square Capital Corp. 20220329 0 25.43 25.43 25.38 25.38 600 25.38 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220329 0 9.96 9.96 9.96 9.96 241 9.96
OXUSU.US Oxus Acquisition Corp Unit 20220329 0 10.18 10.18 10.18 10.18 0 10.18
OXUSW.US Oxus Acquisition Corp. Warrant 20220329 0 0.2699 0.2699 0.2206 0.26 10015 0.26 down up incorrect
OYST.US Oyster Point Pharma Inc 20220329 0 11.54 12.23 11.36 12.02 55000 12.02 up up correct
OZK.US Bank OZK 20220329 0 44.35 44.86 43.65 44.48 582100 44.48 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220329 0 20.1 20.235 19.89 20.225 106100 20.225 up up correct
OZON.US Ozon Holdings PLC 20220329 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220329 0 10.82 10.95 10.67 10.91 5540700 10.91 up up correct
PAAS.US Pan American Silver Corp 20220329 0 26.22 27.37 26.04 27.33 2503400 27.33 up up correct
PACB.US Pacific Biosciences of California Inc 20220329 0 9.75 10.44 9.66 10.32 6646300 10.32 up up correct
PACW.US PacWest Bancorp 20220329 0 46.07 46.44 45.4 46.08 721400 46.08 up down incorrect
PACX.US Pioneer Merger Corp 20220329 0 9.79 9.8 9.79 9.8 4000 9.8 up up correct
PACXU.US Pioneer Merger Corp 20220329 0 9.91 9.91 9.91 9.91 500 9.91
PACXW.US Pioneer Merger Corp 20220329 0 0.2541 0.2567 0.248 0.248 900 0.248 down up incorrect
PAFO.US Pacifico Acquisition Corp. Common Stock 20220329 0 9.97 9.97 9.97 9.97 100 9.97
PAFOU.US Pacifico Acquisition Corp Unit 20220329 0 10.23 10.23 10.23 10.23 800 10.23
PAGP.US Plains GP Holdings L.P 20220329 0 11.52 11.78 11.43 11.78 2736400 11.78 up up correct
PAHC.US Phibro Animal Health Corporation 20220329 0 19.99 20.33 19.75 19.94 84000 19.94 down down correct
PALI.US Palisade Bio Inc 20220329 0 1.11 1.14 1.04 1.1 807500 1.1 down down correct
PALT.US Paltalk Inc. Common Stock 20220329 0 2.67 2.75 2.57 2.61 145000 2.61 down down correct
PANA.US Panacea Acquisition Corp. II 20220329 0 9.74 9.74 9.74 9.74 2300 9.74
PANL.US Pangaea Logistics Solutions Ltd 20220329 0 5.67 5.7 5.5 5.68 356000 5.68 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220329 0 622.54 623.76 596.54 616.51 2511100 616.51 down down correct
PAQC.US Provident Acquisition Corp 20220329 0 9.86 9.86 9.855 9.855 4700 9.855 down down correct
PAQCU.US Provident Acquisition Corp 20220329 0 10.08 10.08 10.02 10.04 500 10.04 down down correct
PAQCW.US Provident Acquisition Corp 20220329 0 0.4375 0.4375 0.4102 0.4102 4407 0.4102 down down correct
PASG.US Passage Bio Inc 20220329 0 3.07 3.271 3.07 3.18 368700 3.18 up up correct
PATI.US Patriot Transportation Holding Inc 20220329 0 8.15 8.15 8 8 3200 8 down down correct
PATK.US Patrick Industries Inc 20220329 0 64.02 66.7 64.02 66.32 454000 66.32 up up correct
PAVM.US PAVmed Inc 20220329 0 1.51 1.695 1.51 1.61 2052900 1.61 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220329 0 0.9 1.01 0.9 0.98 11789 0.98 up down incorrect
PAX.US Patria Investments Limited 20220329 0 17.33 18.198 17.13 18.07 408300 18.07 up down incorrect
PAYA.US Paya Holdings Inc 20220329 0 5.98 6.02 5.87 5.95 736500 5.95 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220329 0 4.6 4.78 4.6 4.76 1531100 4.76 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20220329 0 1.205 1.205 1.1501 1.2 2156 1.2 down down correct
PAYS.US PaySign Inc 20220329 0 1.95 2.13 1.92 2.06 232200 2.06 up up correct
PAYX.US Paychex Inc 20220329 0 130.76 132.76 130.15 132.53 2631200 132.53 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220329 0 10.04 10.05 10.04 10.05 500 10.05 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20220329 0 13.98 14 13.932 14 3000 14 up down incorrect
PBCT.US People's United Financial Inc 20220329 0 21.41 21.66 21.22 21.46 2830600 21.46 up up correct
PBCTP.US People's United Financial Inc 20220329 0 25.89 26.05 25.58 25.91 15000 25.91 up up correct
PBFS.US Pioneer Bancorp Inc 20220329 0 10.551 10.551 10.3 10.36 23000 10.36 down down correct
PBHC.US Pathfinder Bancorp Inc 20220329 0 20.46 21 20.4 20.4 5100 20.4 down down correct
PBIP.US Prudential Bancorp Inc 20220329 0 16.98 17 16.79 16.92 21800 16.92 down down correct
PBLA.US Panbela Therapeutics Inc 20220329 0 2.06 2.16 2.06 2.08 17200 2.08 up up correct
PBPB.US Potbelly Corporation 20220329 0 6.49 6.54 6.2882 6.42 33321 6.42 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20220329 0 0.408 0.41 0.385 0.394 2181500 0.394 down down correct
PBYI.US Puma Biotechnology Inc 20220329 0 2.73 2.98 2.73 2.92 342000 2.92 up up correct
PCAR.US PACCAR Inc 20220329 0 89.32 91.25 89.32 90.95 1508100 90.95 up up correct
PCB.US PCB Bancorp 20220329 0 23.46 23.8 23.31 23.64 29118 23.64 up up correct
PCCTU.US Perception Capital Corp. II Units 20220329 0 10.01 10.01 10.01 10.01 0 10.01
PCH.US PotlatchDeltic Corporation 20220329 0 53.7 54.53 53.2 53.93 400300 53.93 up up correct
PCOM.US Points International Ltd 20220329 0 18.21 18.21 17.9 18.14 4952 18.14 down down correct
PCRX.US Pacira BioSciences Inc 20220329 0 76.43 77.42 75.21 76.18 746800 76.18 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20220329 0 3.22 3.22 3 3.05 34800 3.05 down down correct
PCSB.US PCSB Financial Corporation 20220329 0 19.32 19.36 19.11 19.27 31700 19.27 down down correct
PCT.US PureCycle Technologies Inc 20220329 0 7.55 8.68 7.55 8.61 1421800 8.61 up up correct
PCTI.US PCTEL Inc 20220329 0 4.68 4.72 4.63 4.68 17500 4.68
PCTTU.US PureCycle Technologies Inc 20220329 0 10.11 10.11 10.11 10.11 0 10.11
PCTTW.US PureCycle Technologies Inc 20220329 0 2.7301 2.98 2.7301 2.95 26100 2.95 up up correct
PCTY.US Paylocity Holding Corporation 20220329 0 210.74 212.955 205.773 211.97 244700 211.97 up up correct
PCVX.US Vaxcyte Inc 20220329 0 23.75 24.805 23.41 24.74 124600 24.74 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220329 0 10.17 10.67 10.15 10.33 5800 10.33 up up correct
PCYG.US Park City Group Inc 20220329 0 5.58 5.66 5.48 5.57 47900 5.57 down up incorrect
PCYO.US Pure Cycle Corporation 20220329 0 12.3 12.41 12.02 12.1 126800 12.1 down down correct
PDCE.US PDC Energy Inc 20220329 0 72.59 74.62 71.96 74.45 814100 74.45 up up correct
PDCO.US Patterson Companies Inc 20220329 0 31.59 32.4 31.26 32.38 422800 32.38 up down incorrect
PDD.US Pinduoduo Inc 20220329 0 44.97 47 44.02 44.3 25809700 44.3 down down correct
PDEX.US Pro 20220329 0 16.96 17.69 16.96 17.22 5094 17.22 up up correct
PDFS.US PDF Solutions Inc 20220329 0 28.16 29.06 28.16 28.93 129900 28.93 up up correct
PDLB.US PDL Community Bancorp 20220329 0 10.45 10.45 10.34 10.38 46700 10.38 down up incorrect
PDSB.US PDS Biotechnology Corporation 20220329 0 6.26 6.64 6.13 6.35 289900 6.35 up up correct
PDSKX.US PDSKX 20220329 0 27.73 27.73 27.73 27.73 0 27.73
PDSRX.US PDSRX 20220329 0 27.67 27.67 27.67 27.67 0 27.67
PDSYX.US PDSYX 20220329 0 27.89 27.89 27.89 27.89 0 27.89
PEB.US PH 20220329 0 21.69 22.15 21.5 22.15 14163 21.7937 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220329 0 29.95 29.95 29.2 29.22 3763 29.22 down down correct
PEBO.US Peoples Bancorp Inc 20220329 0 32.35 32.78 31.96 32.16 66600 32.16 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220329 0 34.48 35.4 34.28 35.14 1318800 35.14 up up correct
PEGA.US Pegasystems Inc 20220329 0 81.13 82.96 80.88 82.71 361400 82.6793 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220329 0 9.89 9.89 9.84 9.87 1469 9.87 down up incorrect
PENN.US Penn National Gaming Inc 20220329 0 42.59 45.05 42.5 44.35 4931200 44.35 up up correct
PEP.US PepsiCo Inc 20220329 0 167.29 168.58 166.37 168.19 4440400 168.19 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220329 0 9.97 9.98 9.97 9.98 200 9.98 up up correct
PERI.US Perion Network Ltd 20220329 0 23.32 23.89 22.85 23.68 305900 23.68 up up correct
PESI.US Perma 20220329 0 5.65 5.76 5.56 5.73 4800 5.73 up up correct
PETQ.US PetIQ Inc 20220329 0 23.32 23.83 23.16 23.8 195900 23.8 up down incorrect
PETS.US PetMed Express Inc 20220329 0 27.85 29.53 27.69 29.18 614000 29.18 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20220329 0 1.84 2.024 1.84 1.93 38700 1.93 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220329 0 0.3983 0.3983 0.3983 0.3983 2026 0.3983
PETZ.US TDH Holdings Inc 20220329 0 0.412 0.44 0.404 0.418 6748700 0.418 up down incorrect
PFALX.US PFALX 20220329 0 8.86 8.86 8.86 8.86 0 8.86
PFBC.US Preferred Bank 20220329 0 77.07 77.49 75.88 76.98 53900 76.98 down up incorrect
PFC.US Premier Financial Corp 20220329 0 31.22 31.66 31.22 31.41 113234 31.41 up down incorrect
PFDR.US Pathfinder Acquisition Corporation 20220329 0 9.77 9.79 9.77 9.79 31000 9.79 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20220329 0 9.834 9.834 9.834 9.834 200 9.834
PFDRW.US Pathfinder Acquisition Corporation 20220329 0 0.35 0.35 0.35 0.35 11973 0.35
PFFLX.US PFFLX 20220329 0 8.86 8.86 8.86 8.86 0 8.86
PFG.US Principal Financial Group Inc 20220329 0 74.17 74.9 73.73 74.59 1817900 74.59 up up correct
PFHD.US Professional Holding Corp 20220329 0 23.49 23.86 23.49 23.7 77100 23.7 up up correct
PFIE.US Profire Energy Inc 20220329 0 1.29 1.34 1.26 1.31 83200 1.31 up up correct
PFIN.US P&F Industries Inc 20220329 0 5.96 6.3 5.96 6.16 15500 6.16 up up correct
PFIS.US Peoples Financial Services Corp 20220329 0 51.8 53.27 51 52.04 35400 52.04 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220329 0 8.86 8.86 8.86 8.86 0 8.86
PFLT.US PennantPark Floating Rate Capital Ltd 20220329 0 13.56 13.58 13.42 13.47 327500 13.47 down down correct
PFMT.US Performant Financial Corporation 20220329 0 3.15 3.25 3.07 3.11 543000 3.11 down down correct
PFSW.US PFSweb Inc 20220329 0 11.42 11.6 11.39 11.59 95900 11.59 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220329 0 9.75 9.925 9.74 9.789 9400 9.789 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220329 0 9.85 9.947 9.85 9.93 700 9.93 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220329 0 0.5557 0.5557 0.34 0.41 9735 0.41 down down correct
PFX.US Phenixfin Corporation 20220329 0 41.3166 41.3166 40.525 40.525 1512 40.525 down down correct
PFXNL.US PhenixFIN Corporation 20220329 0 25.22 25.22 25.12 25.12 400 25.12 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220329 0 25.034 25.19 25 25.05 4300 25.05 up up correct
PGC.US Peapack 20220329 0 35.94 36.53 35.94 36.41 67300 36.41 up up correct
PGEN.US Precigen Inc 20220329 0 2.09 2.19 2.09 2.14 779400 2.14 up up correct
PGNY.US Progyny Inc 20220329 0 51.45 52.93 51.21 51.8 619500 51.8 up up correct
PGRW.US Progress Acquisition Corp 20220329 0 9.82 9.83 9.82 9.83 700 9.83 up down incorrect
PGRWU.US Progress Acquisition Corp 20220329 0 9.901 9.901 9.901 9.901 100 9.901
PGSS.US UN 20220329 0 10.1 10.1 10.1 10.1 2070 10.1
PHAR.US Pharming Group NV 20220329 0 8.5 8.66 8.028 8.55 3900 8.55 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220329 0 1.17 1.94 1.16 1.68 11476400 1.68 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20220329 0 13.37 14.22 13.19 14.1 61900 14.1 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220329 0 0.96 0.997 0.95 0.965 12800 0.965 up up correct
PHIC.US Population Health Investment Co. Inc 20220329 0 9.825 9.83 9.825 9.83 1300 9.83 up down incorrect
PHICU.US Population Health Investment Co. Inc 20220329 0 9.88 9.88 9.88 9.88 0 9.88
PHICW.US Population Health Investment Co. Inc 20220329 0 0.29 0.374 0.29 0.29 2800 0.29
PHIO.US Phio Pharmaceuticals Corp 20220329 0 0.861 0.963 0.86 0.95 443000 0.95 up up correct
PHUN.US Phunware Inc 20220329 0 2.73 2.93 2.692 2.92 5393300 2.92 up up correct
PHUNW.US Phunware Inc 20220329 0 1.3 1.38 1.3 1.3592 25606 1.3592 up up correct
PHVS.US Pharvaris N.V 20220329 0 18.7 18.7 17.9284 18.4 5365 18.4 down down correct
PI.US Impinj Inc 20220329 0 64.32 67.29 63.6 67.06 484700 67.06 up up correct
PIIVX.US PIIVX 20220329 0 44.02 44.02 44.02 44.02 0 44.02
PINC.US Premier Inc 20220329 0 36 36.53 35.51 35.8 818200 35.8 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220329 0 3.04 3.24 3 3.19 578800 3.19 up up correct
PIXY.US ShiftPixy Inc 20220329 0 0.67 0.87 0.669 0.84 8749700 0.84 up up correct
PKBK.US Parke Bancorp Inc 20220329 0 24.13 24.19 23.79 23.85 10200 23.85 down down correct
PKOH.US Park 20220329 0 15.13 15.8 15.02 15.57 41100 15.57 up up correct
PLAB.US Photronics Inc 20220329 0 18.37 18.8 17.96 18.28 533900 18.28 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220329 0 43.75 50 43.55 49.53 6618800 49.53 up up correct
PLBC.US Plumas Bancorp 20220329 0 38.5 38.67 38.15 38.2 5700 38.2 down down correct
PLBY.US PLBY Group Inc 20220329 0 14.07 15.07 13.96 14.7 1297400 14.7 up up correct
PLCE.US The Children's Place Inc 20220329 0 51.59 54.36 51.21 54.14 645500 54.14 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20220329 0 1.17 1.2 1.1001 1.16 287896 1.16 down down correct
PLL.US Piedmont Lithium Inc 20220329 0 71.71 74.42 69.745 73.59 476400 73.59 up up correct
PLMI.US Plum Acquisition Corp. I 20220329 0 9.75 9.75 9.75 9.75 900 9.75
PLMIU.US Plum Acquisition Corp. I 20220329 0 9.85 9.85 9.85 9.85 700 9.85
PLMIW.US Plum Acquisition Corp. I 20220329 0 0.44 0.44 0.4341 0.4377 23707 0.4377 down down correct
PLMR.US Palomar Holdings Inc 20220329 0 63.36 66.31 63.36 64.49 161200 64.49 up up correct
PLPC.US Preformed Line Products Company 20220329 0 60.85 65 60.44 64.15 21900 64.15 up up correct
PLRX.US Pliant Therapeutics Inc 20220329 0 7.38 7.95 7.32 7.7 89329 7.7 up up correct
PLSE.US Pulse Biosciences Inc 20220329 0 4.84 5.46 4.746 5.2 146700 5.2 up down incorrect
PLTK.US Playtika Holding Corp 20220329 0 19.07 20 19.06 19.82 1807500 19.82 up up correct
PLUG.US Plug Power Inc 20220329 0 28.05 29.78 27.85 29.65 19803400 29.65 up up correct
PLUS.US ePlus inc 20220329 0 56.74 57.82 56.5 57.64 163200 57.64 up up correct
PLXP.US PLx Pharma Inc 20220329 0 3.95 4.29 3.95 4.06 141700 4.06 up up correct
PLXS.US Plexus Corp 20220329 0 82.57 84.62 82.57 83.84 126200 83.84 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220329 0 8.75 9.14 8.75 9.06 1011100 9.06 up up correct
PMAAX.US PMAAX 20220329 0 10.76 10.76 10.76 10.76 0 10.76
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220329 0 2.27 2.44 2.25 2.37 132600 2.37 up up correct
PMD.US Psychemedics Corporation 20220329 0 7.04 7.29 7.01 7.17 39900 7.17 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220329 0 0.74 0.74 0.65 0.68 127900 0.68 down down correct
PMFLX.US PMFLX 20220329 0 10.76 10.76 10.76 10.76 0 10.76
PMGM.US Priveterra Acquisition Corp 20220329 0 9.78 9.78 9.78 9.78 200 9.78
PMGMU.US Priveterra Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 0 9.85
PMGMW.US Priveterra Acquisition Corp 20220329 0 0.3 0.3 0.3 0.3 9528 0.3
PMIFX.US PMIFX 20220329 0 9.67 9.67 9.67 9.67 0 9.4824
PMT.US PC 20220329 0 22.78 23.3473 22.77 23.16 13050 23.16 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20220329 0 15.63 15.63 13.72 14.46 53500 14.46 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220329 0 21.57 22.14 21.04 21.96 1168100 21.96 up up correct
PNBK.US Patriot National Bancorp Inc 20220329 0 17.25 17.25 17.17 17.17 56600 17.17 down down correct
PNFP.US Pinnacle Financial Partners Inc 20220329 0 96.66 97.58 95.05 96.46 336500 96.46 down up incorrect
PNFPP.US Pinnacle Financial Partners Inc 20220329 0 26.1 26.81 26.1 26.24 4300 26.24 up up correct
PNNT.US PennantPark Investment Corporation 20220329 0 7.83 7.86 7.75 7.79 175000 7.79 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220329 0 66.61 68.4 66.61 68.4 2300 68.4 up down incorrect
PNT.US POINT Biopharma Global Inc 20220329 0 7.22 8.48 7.22 8.13 365500 8.13 up up correct
PNTG.US The Pennant Group Inc 20220329 0 16.83 18.3 16.83 18.22 179200 18.22 up up correct
POAI.US Predictive Oncology Inc 20220329 0 1.07 1.07 1 1.03 298300 1.03 down down correct
PODD.US Insulet Corporation 20220329 0 258.65 263.13 256.95 260.62 212600 260.62 up up correct
POLA.US Polar Power Inc 20220329 0 3.36 3.4 3.2 3.34 108900 3.34 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220329 0 10.04 10.04 10.04 10.04 0 10.04
PONOU.US Pono Capital Corp Unit 20220329 0 10.38 10.38 10.38 10.38 0 10.38
PONOW.US Pono Capital Corp Warrant 20220329 0 0.2295 0.2295 0.201 0.2199 98250 0.2199 down down correct
POOL.US Pool Corporation 20220329 0 449.49 466.42 445.81 454.49 341600 454.49 up down incorrect
POSH.US Poshmark Inc 20220329 0 13.5 13.92 13.03 13.49 1294500 13.49 down down correct
POW.US Powered Brands 20220329 0 9.81 9.828 9.81 9.82 38200 9.82 up up correct
POWI.US Power Integrations Inc 20220329 0 98.05 98.92 96.96 98.1 372200 98.1 up up correct
POWL.US Powell Industries Inc 20220329 0 20.92 21.58 20.78 21.27 117300 21.27 up up correct
POWRU.US Powered Brands 20220329 0 9.92 9.94 9.92 9.92 6600 9.92
POWRW.US Powered Brands 20220329 0 0.36 0.4 0.3428 0.3428 4805 0.3428 down down correct
POWW.US AMMO Inc 20220329 0 4.8 5.05 4.79 4.87 1686100 4.87 up up correct
POWWP.US AMMO Inc 20220329 0 27.85 28.25 27.796 27.796 4000 27.796 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220329 0 37.07 37.61 36.69 37.44 435800 37.44 up up correct
PPBT.US Purple Biotech Ltd 20220329 0 3.86 4.05 3.76 3.88 99600 3.88 up up correct
PPC.US Pilgrim's Pride Corporation 20220329 0 23.73 24.67 23.73 24.55 973600 24.55 up up correct
PPGH.US Poema Global Holdings Corp 20220329 0 9.9 10.1 9.9 10.04 540168 10.04 up up correct
PPGHU.US Poema Global Holdings Corp 20220329 0 10.55 10.7 10.55 10.7 1900 10.7 up up correct
PPGHW.US Poema Global Holdings Corp 20220329 0 1.35 1.49 1.34 1.42 410278 1.42 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220329 0 9.97 9.97 9.97 9.97 0 9.97
PPHPU.US PHP Ventures Acquisition Corp. Units 20220329 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220329 0 0.2075 0.2075 0.2075 0.2075 2500 0.2075
PPIH.US Perma 20220329 0 9.59 9.6 9.55 9.55 8100 9.55 down down correct
PPSI.US Pioneer Power Solutions Inc 20220329 0 5.85 6.13 5.81 6.01 117600 6.01 up up correct
PPTA.US Midas Gold Corp. 20220329 0 4.15 4.41 4.05 4.38 94300 4.38 up up correct
PRAA.US PRA Group Inc 20220329 0 45.7 46.14 44.97 45.56 392200 45.56 down down correct
PRAX.US Praxis Precision Medicines Inc 20220329 0 11.02 11.62 10.8 11.09 450500 11.09 up up correct
PRBM.US UN 20220329 0 10.0039 10.0039 10.0039 10.0039 0 10.0039
PRCH.US Porch Group Inc 20220329 0 7.25 8.05 7.25 7.96 1555100 7.96 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220329 0 32.61 35.04 32.61 34.91 171400 34.91 up up correct
PRDEX.US PREDEX Funds 20220329 0 30.68 30.68 30.68 30.68 0 30.68
PRDO.US Perdoceo Education Corporation 20220329 0 11.63 11.87 11.63 11.78 494000 11.78 up up correct
PRFT.US Perficient Inc 20220329 0 111 115.61 110.45 115.12 350900 115.12 up up correct
PRFX.US PainReform Ltd 20220329 0 1.25 1.49 1.25 1.316 485500 1.316 up down incorrect
PRGS.US Progress Software Corporation 20220329 0 45.25 46.37 45.25 46.2 313900 46.2 up up correct
PRIM.US Primoris Services Corporation 20220329 0 25 25.24 24.615 24.82 329772 24.76 down down correct
PRIVX.US Sharespost 100 Fund 20220329 0 43.52 43.52 43.52 43.52 0 43.52
PRLD.US Prelude Therapeutics Incorporated 20220329 0 7.22 7.56 7.21 7.26 260600 7.26 up up correct
PRLVX.US PRLVX 20220329 0 43.04 43.04 43.04 43.04 0 43.04
PROC.US Procaps Group S.A. Ordinary Shares 20220329 0 8.75 8.75 8.19 8.39 82700 8.39 down down correct
PROCW.US Procaps Group S.A. Warrants 20220329 0 0.7899 0.7899 0.7297 0.76 26838 0.76 down down correct
PROF.US Profound Medical Corp 20220329 0 9.44 9.8 9.44 9.59 65400 9.59 up up correct
PROG.US Progenity Inc 20220329 0 1.23 1.27 1.16 1.24 22712800 1.24 up down incorrect
PROV.US Provident Financial Holdings Inc 20220329 0 16.55 16.63 16.46 16.46 1500 16.46 down down correct
PRPH.US ProPhase Labs Inc 20220329 0 7.28 7.44 7.08 7.2 14900 7.2 down up incorrect
PRPL.US Purple Innovation Inc 20220329 0 6.09 6.48 6.09 6.18 2060900 6.18 up up correct
PRPO.US Precipio Inc 20220329 0 1.3 1.37 1.29 1.35 101600 1.35 up up correct
PRQR.US ProQR Therapeutics N.V 20220329 0 0.97 0.99 0.94 0.973 536700 0.973 up up correct
PRSR.US Prospector Capital Corp 20220329 0 9.78 9.8 9.78 9.8 3800 9.8 up up correct
PRSRU.US Prospector Capital Corp 20220329 0 9.88 9.92 9.88 9.89 1200 9.89 up up correct
PRSRW.US Prospector Capital Corp 20220329 0 0.3149 0.3442 0.31 0.31 114464 0.31 down down correct
PRTA.US Prothena Corporation plc 20220329 0 37.97 38.64 37.191 38.18 292200 38.18 up up correct
PRTC.US PureTech Health plc 20220329 0 26 26.87 25.874 26.87 4500 26.87 up down incorrect
PRTG.US Portage Biotech Inc 20220329 0 7.34 7.415 6.545 6.87 45300 6.87 down down correct
PRTH.US Priority Technology Holdings Inc 20220329 0 5.7 5.96 5.62 5.8 15300 5.8 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20220329 0 3.05 3.07 2.99 3.03 431100 3.03 down down correct
PRTS.US CarParts.com Inc 20220329 0 7.19 7.66 7.19 7.56 939800 7.56 up down incorrect
PRVA.US Privia Health Group Inc 20220329 0 25.5 27.11 25.04 26.96 1311300 26.96 up down incorrect
PRVB.US Provention Bio Inc 20220329 0 7.65 7.9 7.57 7.67 526900 7.67 up down incorrect
PSA.US PQ 20220329 0 19.87 19.94 19.7615 19.94 74165 19.94 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20220329 0 9.75 9.76 9.75 9.76 11900 9.76 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20220329 0 9.81 9.81 9.802 9.802 1200 9.802 down down correct
PSAGW.US Property Solutions Acquisition Corp. II 20220329 0 0.3 0.3 0.2996 0.2996 10500 0.2996 down up incorrect
PSEC.US Prospect Capital Corporation 20220329 0 8.25 8.32 8.24 8.3 962700 8.3 up up correct
PSHG.US Performance Shipping Inc 20220329 0 3.07 3.11 2.96 3.02 19300 3.02 down up incorrect
PSMT.US PriceSmart Inc 20220329 0 79.07 80.46 79.07 79.83 132600 79.83 up up correct
PSNL.US Personalis Inc 20220329 0 8.03 8.8 8.03 8.6 467200 8.6 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220329 0 17.89 17.89 17.89 17.89 0 17.89
PSTI.US Pluristem Therapeutics Inc 20220329 0 2.03 2.18 2.02 2.08 155700 2.08 up up correct
PSTV.US Plus Therapeutics Inc 20220329 0 1 1.02 1 1 119700 1
PSTX.US Poseida Therapeutics Inc 20220329 0 4.45 4.65 4.36 4.63 80679 4.63 up up correct
PT.US Pintec Technology Holdings Limited 20220329 0 0.6 0.61 0.58 0.59 70800 0.59 down down correct
PTC.US PTC Inc 20220329 0 109.5 111.95 109.45 111.89 948400 111.89 up up correct
PTCT.US PTC Therapeutics Inc 20220329 0 36.77 38.89 36.77 38.89 463600 38.89 up down incorrect
PTDEX.US PREDEX 20220329 0 30.87 30.87 30.87 30.87 0 30.87
PTE.US PolarityTE Inc 20220329 0 0.29 0.2989 0.2641 0.2703 2717067 0.2703 down down correct
PTEN.US Patterson 20220329 0 14.61 15.34 14.34 15.31 3843800 15.31 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20220329 0 24.94 26 24.75 25.1 776400 25.1 up up correct
PTIC.US PropTech Investment Corporation II 20220329 0 9.81 9.81 9.805 9.805 300 9.805 down down correct
PTICU.US PropTech Investment Corporation II 20220329 0 9.88 9.88 9.88 9.88 100 9.88
PTICW.US PropTech Investment Corporation II 20220329 0 0.25 0.28 0.25 0.28 12900 0.28 up up correct
PTIX.US Protagenic Therapeutics Inc 20220329 0 0.874 0.885 0.83 0.85 47000 0.85 down up incorrect
PTIXW.US Protagenic Therapeutics Inc 20220329 0 0.2155 0.2155 0.2155 0.2155 1149 0.2155
PTLO.US Portillo's Inc. Class A Common Stock 20220329 0 23.85 25.07 23.84 24.51 561000 24.51 up up correct
PTMN.US Portman Ridge Finance Corporation 20220329 0 23.64 23.7 23.29 23.35 44000 23.35 down up incorrect
PTNR.US Partner Communications Company Ltd 20220329 0 8.23 8.5 8.21 8.5 1300 8.5 up up correct
PTOC.US Pine Technology Acquisition Corp 20220329 0 9.76 9.76 9.76 9.76 2 9.76
PTOCU.US Pine Technology Acquisition Corp 20220329 0 9.897 9.97 9.89 9.97 1000 9.97 up up correct
PTOCW.US Pine Technology Acquisition Corp 20220329 0 0.232 0.2321 0.232 0.2321 202 0.2321 up up correct
PTON.US Peloton Interactive Inc 20220329 0 28.65 32.14 28.369 30.89 14294300 30.89 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220329 0 1.365 1.43 1.3 1.4 518900 1.4 up up correct
PTRA.US Proterra Inc 20220329 0 7.06 7.7 6.95 7.7 3651100 7.7 up up correct
PTRS.US Partners Bancorp 20220329 0 9.47 9.47 9.34 9.4 53538 9.4 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220329 0 34.88 35.13 33.945 34.215 45800 34.215 down down correct
PTVE.US Pactiv Evergreen Inc 20220329 0 10.01 10.4 9.84 10.33 139900 10.33 up up correct
PUBM.US PubMatic Inc 20220329 0 27.25 28 26.88 27.79 643400 27.79 up down incorrect
PUCK.US Goal Acquisitions Corp 20220329 0 9.76 9.77 9.76 9.77 8000 9.77 up up correct
PUCKU.US Goal Acquisitions Corp 20220329 0 10.15 10.15 10.15 10.15 100 10.15
PUCKW.US Goal Acquisitions Corp 20220329 0 0.2959 0.2959 0.2699 0.27 36731 0.27 down up incorrect
PULM.US Pulmatrix Inc 20220329 0 6.51 6.757 6.41 6.6 38800 6.6 up up correct
PUYI.US Puyi Inc 20220329 0 5.76 6.037 5.76 5.9 1000 5.9 up up correct
PVBC.US Provident Bancorp Inc 20220329 0 15.78 16.13 15.78 15.97 32300 15.97 up down incorrect
PWDEX.US PREDEX 20220329 0 30.87 30.87 30.87 30.87 0 30.87
PWFL.US PowerFleet Inc 20220329 0 3.34 3.36 3.3 3.31 92200 3.31 down down correct
PWOD.US Penns Woods Bancorp Inc 20220329 0 24.68 24.68 24.46 24.46 5956 24.46 down down correct
PWP.US Perella Weinberg Partners 20220329 0 8.93 9.53 8.8 9.41 601300 9.41 up up correct
PWPPW.US Perella Weinberg Partners 20220329 0 1.8 1.98 1.8 1.97 7942 1.97 up up correct
PXLW.US Pixelworks Inc 20220329 0 3.12 3.21 3.1 3.2 294000 3.2 up up correct
PXS.US Pyxis Tankers Inc 20220329 0 0.534 0.572 0.482 0.501 1323100 0.501 down down correct
PXSAP.US Pyxis Tankers Inc 20220329 0 15.5 16.051 15.5 16.051 12500 16.051 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20220329 0 28.44 29.52 28.28 29.34 253000 29.34 up up correct
PYPD.US PolyPid Ltd 20220329 0 5.7 5.88 5.42 5.42 19300 5.42 down down correct
PYPL.US PayPal Holdings Inc 20220329 0 118.65 121.55 116.97 121.18 15918400 121.18 up up correct
PYR.US PyroGenesis Canada Inc 20220329 0 2.16 2.52 2.16 2.48 147100 2.48 up up correct
PYXS.US Pyxis Oncology Inc. 20220329 0 4.9 4.9 4.56 4.88 307200 4.88 down down correct
PZZA.US Papa John's International Inc 20220329 0 103.39 106.82 102.6 106.16 571700 106.16 up up correct
QCOM.US QUALCOMM Incorporated 20220329 0 161.21 161.3 156.65 161.07 10212400 161.07 down down correct
QCRH.US QCR Holdings Inc 20220329 0 57.17 58.43 56.68 57.93 81600 57.93 up up correct
QDEL.US Quidel Corporation 20220329 0 112.13 114.42 111.67 113.33 346500 113.33 up down incorrect
QFIN.US 360 DigiTech Inc 20220329 0 16.7 17.25 16.48 17.25 2686000 17.25 up up correct
QH.US Quhuo Limited 20220329 0 0.688 0.72 0.62 0.672 173400 0.672 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220329 0 4.41 4.64 4.41 4.49 44800 4.49 up up correct
QIWI.US QIWI plc 20220329 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220329 0 1.57 1.9 1.57 1.82 606800 1.82 up up correct
QLGN.US Qualigen Therapeutics Inc 20220329 0 0.67 0.727 0.65 0.672 557800 0.672 up up correct
QLI.US Qilian International Holding Group Limited 20220329 0 1.71 1.73 1.7 1.72 15500 1.72 up down incorrect
QLYS.US Qualys Inc 20220329 0 143.22 144.89 141.52 143.93 242800 143.93 up up correct
QMCO.US Quantum Corporation 20220329 0 2.29 2.34 2.26 2.31 492100 2.31 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220329 0 1.45 1.45 1.31 1.35 237700 1.35 down down correct
QNST.US QuinStreet Inc 20220329 0 11.67 11.89 11.45 11.77 446500 11.77 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220329 0 28.25 28.77 28.15 28.53 233300 28.53 up up correct
QRHC.US Quest Resource Holding Corporation 20220329 0 6.24 6.29 5.98 6.22 37000 6.22 down down correct
QRTEA.US Qurate Retail Inc 20220329 0 4.98 5.16 4.96 5.12 4590300 5.12 up up correct
QRTEB.US Qurate Retail Inc 20220329 0 5.3 5.3 5.3 5.3 600 5.3
QRTEP.US Qurate Retail Inc 20220329 0 84.37 85.41 84.37 85.41 18000 85.41 up up correct
QRVO.US Qorvo Inc 20220329 0 131 132.73 128.7 131.89 1074700 131.89 up up correct
QSI.US Quantum 20220329 0 4.63 5.26 4.63 5.24 1121400 5.24 up up correct
QSIAW.US Quantum 20220329 0 1.02 1.3 1 1.21 12673 1.21 up up correct
QTNT.US Quotient Limited 20220329 0 1.19 1.31 1.17 1.26 592900 1.26 up down incorrect
QTRX.US Quanterix Corporation 20220329 0 27.98 29.73 27.66 29.14 171300 29.14 up up correct
QTT.US Qutoutiao Inc 20220329 0 1.82 1.89 1.72 1.73 152100 1.73 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220329 0 2.62 2.83 2.57 2.69 168900 2.69 up up correct
QUIK.US QuickLogic Corporation 20220329 0 5.46 5.72 5.4 5.67 20500 5.67 up up correct
QUMU.US Qumu Corporation 20220329 0 1.84 1.98 1.8 1.93 108300 1.93 up up correct
QURE.US uniQure N.V 20220329 0 16.59 17.82 16.58 17.8 559100 17.8 up up correct
RACB.US Research Alliance Corp. II 20220329 0 9.76 9.76 9.76 9.76 0 9.76
RADA.US RADA Electronic Industries Ltd 20220329 0 15.78 15.78 13.87 14.17 1807700 14.17 down down correct
RADI.US Radius Global Infrastructure Inc 20220329 0 14.21 14.49 14.17 14.42 932100 14.42 up up correct
RAIL.US FreightCar America Inc 20220329 0 5.82 6.25 5.82 6.08 211600 6.08 up up correct
RAIN.US Rain Therapeutics Inc 20220329 0 5.6 5.78 5.15 5.4 48200 5.4 down down correct
RAM.US Aries I Acquisition Corp 20220329 0 10.05 10.055 10.04 10.05 27600 10.05
RAMMU.US Aries I Acquisition Corporation 20220329 0 10.26 10.3 10.25 10.3 814 10.3 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220329 0 0.38 0.4 0.38 0.38 4551 0.38
RAND.US Rand Capital Corporation 20220329 0 15.52 15.86 15.4739 15.86 963 15.86 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220329 0 14.405 14.47 13.42 14.02 30000 14.02 down down correct
RAPT.US RAPT Therapeutics Inc 20220329 0 22.3 23.05 22.23 22.78 158400 22.78 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220329 0 68.67 71.56 68.67 71.49 543100 71.49 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20220329 0 1.09 1.11 1.07 1.1 134800 1.1 up up correct
RBB.US RBB Bancorp 20220329 0 24.32 25.02 24.12 24.34 57500 24.34 up up correct
RBBN.US Ribbon Communications Inc 20220329 0 3.23 3.3 3.2 3.27 303900 3.27 up up correct
RBCAA.US Republic Bancorp Inc 20220329 0 46 46.65 45.43 45.7 14400 45.7 down down correct
RBCN.US Rubicon Technology Inc 20220329 0 9.1 9.1 8.9 8.92 12300 8.92 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220329 0 10.36 10.39 9.74 10.25 10900 10.25 down down correct
RCAT.US Red Cat Holdings Inc 20220329 0 2.09 2.1 2 2.06 662800 2.06 down down correct
RCEL.US AVITA Medical Inc 20220329 0 8.02 8.68 7.89 8.55 268800 8.55 up up correct
RCHG.US Recharge Acquisition Corp 20220329 0 9.95 9.977 9.95 9.96 5400 9.96 up down incorrect
RCHGU.US Recharge Acquisition Corp 20220329 0 10.078 10.078 10.078 10.078 0 10.078
RCHGW.US Recharge Acquisition Corp 20220329 0 0.22 0.22 0.22 0.22 527 0.22
RCIAX.US Resource Credit Income Fund Class A Shar 20220329 0 10.88 10.88 10.88 10.88 0 10.88
RCICX.US Resource Credit Income Fund Class C 20220329 0 11.01 11.01 11.01 11.01 0 11.01
RCII.US Rent 20220329 0 26.18 27.13 25.95 26.98 1020600 26.98 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20220329 0 10.9 10.9 10.9 10.9 0 10.9
RCILX.US RCILX 20220329 0 10.88 10.88 10.88 10.88 0 10.88
RCIWX.US Resource Credit Income Fund Class W Shar 20220329 0 10.87 10.87 10.87 10.87 0 10.87
RCKT.US Rocket Pharmaceuticals Inc 20220329 0 15.66 16.76 15.66 16.67 579300 16.67 up up correct
RCKY.US Rocky Brands Inc 20220329 0 45.19 45.38 44.78 44.9 31400 44.9 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220329 0 9.75 9.75 9.75 9.75 200 9.75
RCLFU.US Rosecliff Acquisition Corp I 20220329 0 9.8 9.8 9.8 9.8 0 9.8
RCLFW.US Rosecliff Acquisition Corp I 20220329 0 0.2443 0.2443 0.2443 0.2443 100 0.2443
RCM.US R1 RCM Inc 20220329 0 25.86 26.58 25.69 26.55 1374200 26.55 up up correct
RCMT.US RCM Technologies Inc 20220329 0 8.76 8.99 8.66 8.81 42400 8.81 up down incorrect
RCON.US Recon Technology Ltd 20220329 0 1.12 1.12 1.03 1.1 500500 1.1 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220329 0 2.8 2.85 2.66 2.7 103400 2.7 down down correct
RDBX.US Redbox Entertainment Inc 20220329 0 2.82 2.88 2.67 2.72 783100 2.72 down down correct
RDBXW.US Redbox Entertainment Inc 20220329 0 0.2697 0.2697 0.2411 0.2697 77980 0.2697
RDCM.US RADCOM Ltd 20220329 0 12.51 12.98 12.51 12.97 9600 12.97 up up correct
RDFN.US Redfin Corporation 20220329 0 18.51 20.241 18.35 20.13 2983900 20.13 up up correct
RDHL.US RedHill Biopharma Ltd 20220329 0 2.73 2.85 2.69 2.74 164200 2.74 up up correct
RDI.US Reading International Inc 20220329 0 4.29 4.49 4.27 4.43 27300 4.43 up up correct
RDIB.US Reading International Inc 20220329 0 20.35 20.35 20.35 20.35 269 20.35
RDNT.US RadNet Inc 20220329 0 22.99 23.57 22.68 23.25 297900 23.25 up up correct
RDUS.US Radius Health Inc 20220329 0 8.99 9.34 8.75 9.34 785815 9.34 up up correct
RDVT.US Red Violet Inc 20220329 0 27.2 28.405 26.66 27.51 29200 27.51 up up correct
RDWR.US Radware Ltd 20220329 0 32.53 32.96 32.27 32.86 225400 32.86 up up correct
REAL.US The RealReal Inc 20220329 0 7.69 8.24 7.673 8.16 5140200 8.16 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20220329 0 2.22 2.305 2.22 2.28 44300 2.28 up up correct
REDU.US RISE Education Cayman Ltd 20220329 0 0.85 0.88 0.82 0.83 131100 0.83 down up incorrect
REE.US REE Automotive Ltd. 20220329 0 1.87 1.99 1.82 1.97 2972700 1.97 up up correct
REEAW.US REE Automotive Equity Warrant 20220329 0 0.28 0.3207 0.27 0.305 25979 0.305 up up correct
REED.US Reed's Inc 20220329 0 0.2785 0.2817 0.2652 0.2726 3128708 0.2726 down down correct
REFR.US Research Frontiers Incorporated 20220329 0 1.89 2 1.89 1.96 33700 1.96 up down incorrect
REG.US Regency Centers Corporation 20220329 0 69.94 72.49 69.51 72.44 991300 72.44 up up correct
REGI.US Renewable Energy Group Inc 20220329 0 60.8 60.97 60.71 60.89 2767700 60.89 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20220329 0 692.56 699 680.12 698.43 725000 698.43 up up correct
REKR.US Rekor Systems Inc 20220329 0 4.6 4.765 4.57 4.7 574400 4.7 up down incorrect
RELI.US Reliance Global Group Inc 20220329 0 4.55 5.1 4.55 4.67 857200 4.67 up down incorrect
RELIW.US Reliance Global Group Inc 20220329 0 0.995 0.995 0.995 0.995 1778 0.995
RELL.US Richardson Electronics Ltd 20220329 0 12.05 12.45 11.97 12.05 60200 12.05
RELY.US Remitly Global Inc. Common Stock 20220329 0 10.13 10.64 9.97 10.64 1131000 10.64 up up correct
REPH.US Recro Pharma Inc 20220329 0 1.84 1.925 1.83 1.83 31081 1.83 down down correct
REPL.US Replimune Group Inc 20220329 0 16 16.98 16 16.67 409900 16.67 up up correct
RESN.US Resonant Inc 20220329 0 4.48 4.48 4.48 4.48 0 4.48
RETA.US Reata Pharmaceuticals Inc 20220329 0 30.22 36 30.22 34.54 1923600 34.54 up up correct
RETO.US ReTo Eco 20220329 0 1.23 1.269 1.19 1.21 311600 1.21 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220329 0 10.08 10.08 10.07 10.07 400 10.07 down down correct
REVEU.US Alpine Acquisition Corp Unit 20220329 0 10.15 10.15 10.15 10.15 0 10.15
REVEW.US Alpine Acquisition Corporation Warrant 20220329 0 0.2 0.2 0.1902 0.2 5013 0.2
REVH.US Revolution Healthcare Acquisition Corp 20220329 0 9.76 9.79 9.76 9.79 51900 9.79 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220329 0 9.85 9.88 9.85 9.87 2900 9.87 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220329 0 0.4201 0.48 0.4201 0.48 2065 0.48 up up correct
REYN.US Reynolds Consumer Products Inc 20220329 0 28.62 29.12 27.85 29.1 915100 29.1 up up correct
RFIL.US RF Industries Ltd 20220329 0 7.05 7.25 6.83 7.15 55600 7.15 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220329 0 26.84 28.52 26.84 26.95 34700 26.95 up up correct
RGCO.US RGC Resources Inc 20220329 0 20.95 21.69 20.73 21.11 3100 21.11 up up correct
RGEN.US Repligen Corporation 20220329 0 183.35 187.04 180.91 184.32 631400 184.32 up up correct
RGLD.US Royal Gold Inc 20220329 0 136.8 141.19 135.25 141 458600 140.6534 up up correct
RGLS.US Regulus Therapeutics Inc 20220329 0 0.28 0.29 0.28 0.29 441500 0.29 up up correct
RGNX.US REGENXBIO Inc 20220329 0 32.11 33.635 32.11 33.35 453400 33.35 up up correct
RGP.US Resources Connection Inc 20220329 0 16.83 17.45 16.83 17.43 232600 17.43 up up correct
RIBT.US RiceBran Technologies 20220329 0 0.49 0.49 0.44 0.44 1413100 0.44 down down correct
RICK.US RCI Hospitality Holdings Inc 20220329 0 62.58 64.09 62.58 63.37 49900 63.37 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220329 0 10.65 10.65 10.12 10.12 1500 10.12 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20220329 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220329 0 0.22 0.22 0.1881 0.2199 12501 0.2199 down down correct
RIDE.US Lordstown Motors Corp 20220329 0 3.19 3.565 3.16 3.5 7102200 3.5 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20220329 0 3.16 3.19 3.1 3.13 1153800 3.13 down down correct
RILY.US B. Riley Financial Inc 20220329 0 71.04 73.1 71 72.18 187700 72.18 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220329 0 25.25 25.25 25.037 25.04 9800 25.04 down down correct
RILYM.US RILYM 20220329 0 25.56 25.66 25.465 25.49 18500 25.49 down down correct
RILYN.US B. Riley Financial Inc 20220329 0 25.74 25.74 25.52 25.58 22500 25.58 down down correct
RILYP.US B. Riley Financial Inc 20220329 0 26.25 26.25 25.76 25.995 11800 25.995 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220329 0 25 25.18 24.966 25.18 5500 25.18 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220329 0 24.06 24.45 24.06 24.18 15600 24.18 up up correct
RIOT.US Riot Blockchain Inc 20220329 0 23.08 23.108 21.58 23 8443900 23 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220329 0 47.36 54.83 46.61 53.88 26325300 53.88 up up correct
RKDA.US Arcadia Biosciences Inc 20220329 0 1.9 1.99 1.76 1.93 1262400 1.93 up up correct
RKLB.US Rocket Lab USA Inc. 20220329 0 7.73 8.39 7.67 8.29 4002400 8.29 up up correct
RLAY.US Relay Therapeutics Inc 20220329 0 29.87 32.51 29.54 32.31 1039800 32.31 up up correct
RLMD.US Relmada Therapeutics Inc 20220329 0 25.97 27.16 25.08 25.75 357187 25.75 down down correct
RLYB.US Rallybio Corporation Common Stock 20220329 0 7.28 7.34 6.87 6.91 168200 6.91 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20220329 0 16.86 17.39 16.8 16.9 18900 16.9 up up correct
RMBL.US RumbleON Inc 20220329 0 35.37 37.21 35.37 36.99 108200 36.99 up up correct
RMBS.US Rambus Inc 20220329 0 33.05 33.75 32.94 33.6 1560500 33.6 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220329 0 7.66 7.69 7.6 7.65 5800 7.65 down up incorrect
RMGC.US RMG Acquisition Corp. III 20220329 0 9.78 9.78 9.77 9.78 16300 9.78
RMGCU.US RMG Acquisition Corp. III 20220329 0 9.88 9.88 9.865 9.87 1200 9.87 down down correct
RMGCW.US RMG Acquisition Corp. III 20220329 0 0.49 0.4961 0.49 0.4914 2543 0.4914 up up correct
RMNI.US Rimini Street Inc 20220329 0 6 6.47 5.94 6.44 955800 6.44 up up correct
RMR.US The RMR Group Inc 20220329 0 30.8 31.73 30.8 31.61 66800 31.61 up up correct
RMTI.US Rockwell Medical Inc 20220329 0 0.48 0.48 0.46 0.47 353600 0.47 down down correct
RNA.US Avidity Biosciences Inc 20220329 0 17.56 18.56 17.56 18.56 137355 18.56 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220329 0 3.01 3.01 2.72 2.8 19400 2.8 down up incorrect
RNDB.US Randolph Bancorp Inc 20220329 0 26.5 26.56 26.42 26.44 774500 26.44 down up incorrect
RNERU.US Mount Rainier Acquisition Corp. Unit 20220329 0 10.6 10.6 10.6 10.6 200 10.6
RNLX.US Renalytix Plc 20220329 0 5.94 7.1 5.94 6.91 92600 6.91 up up correct
RNST.US Renasant Corporation 20220329 0 34.45 35.41 34.34 35.1 292400 35.1 up up correct
RNW.US Renew Energy Global PLC 20220329 0 8.07 8.45 8.02 8.32 687500 8.32 up down incorrect
RNWK.US RealNetworks Inc 20220329 0 0.63 0.66 0.59 0.6 273800 0.6 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220329 0 1.89 1.89 1.79 1.84 4455 1.84 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220329 0 3.05 3.18 2.98 3 30900 3 down down correct
ROAD.US Construction Partners Inc 20220329 0 25.81 26.49 25.7 26.28 238600 26.28 up up correct
ROCC.US Ranger Oil Corporation 20220329 0 33.58 36.08 33.03 35.88 411600 35.88 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220329 0 9.92 9.94 9.92 9.93 1000 9.93 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20220329 0 10.04 10.06 10.04 10.04 6500 10.04
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220329 0 0.25 0.3 0.25 0.3 2445 0.3 up down incorrect
ROCK.US Gibraltar Industries Inc 20220329 0 46.23 47.72 46.23 47.04 187200 47.04 up up correct
ROIC.US Retail Opportunity Investments Corp 20220329 0 19.21 19.81 19.21 19.77 1696100 19.77 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220329 0 4.77 4.99 4.77 4.93 408700 4.93 up down incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20220329 0 0.91 0.91 0.91 0.91 68 0.91
ROKU.US Roku Inc 20220329 0 131.09 139.58 129.25 137.56 5956700 137.56 up up correct
ROLL.US RBC Bearings Incorporated 20220329 0 194.71 201.07 194.71 199.4 128500 199.4 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220329 0 101.28 103.96 101.28 103.68 111900 103.68 up up correct
ROOT.US Root Inc 20220329 0 2.1 2.3 2.1 2.25 4161476 2.25 up up correct
ROST.US Ross Stores Inc 20220329 0 93.18 95.94 93.14 95.55 2467100 95.55 up up correct
ROVR.US Rover Group Inc 20220329 0 5.87 5.96 5.67 5.8 468200 5.8 down up incorrect
RPAY.US Repay Holdings Corporation 20220329 0 14.97 15.61 14.83 15.35 711700 15.35 up up correct
RPD.US Rapid7 Inc 20220329 0 109.89 112.78 109.38 112.09 299100 112.09 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220329 0 3.3 3.5 3.22 3.23 41800 3.23 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220329 0 6.95 7.12 6.74 6.96 253800 6.96 up up correct
RPRX.US Royalty Pharma plc 20220329 0 38.09 38.75 38.04 38.74 2532500 38.74 up up correct
RPTX.US Repare Therapeutics Inc 20220329 0 13.14 14.89 13.14 14.13 142000 14.13 up up correct
RRBI.US Red River Bancshares Inc 20220329 0 53.2 53.987 52.65 53.31 7400 53.31 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220329 0 16.49 17.75 16.31 17.55 415500 17.55 up up correct
RRR.US Red Rock Resorts Inc 20220329 0 48 49.781 47.97 49 562500 49 up up correct
RSLS.US ReShape Lifesciences Inc 20220329 0 1.54 1.54 1.35 1.37 608200 1.37 down down correct
RSSS.US Research Solutions Inc 20220329 0 2.16 2.19 2.15 2.17 16400 2.17 up up correct
RSVR.US Reservoir Media Inc 20220329 0 10.01 10.22 9.87 9.98 159100 9.98 down down correct
RSVRW.US Reservoir Media Management Inc 20220329 0 2.445 2.45 2.145 2.33 54655 2.33 down down correct
RTLR.US Rattler Midstream LP 20220329 0 13.9 14.3 13.7 14.22 195000 14.22 up down incorrect
RUBY.US Rubius Therapeutics Inc 20220329 0 5.25 5.4 5.1 5.17 535200 5.17 down up incorrect
RUN.US Sunrun Inc 20220329 0 32.09 34.34 31.62 33.79 6074400 33.79 up down incorrect
RUSHA.US Rush Enterprises Inc 20220329 0 51.81 53.33 51.81 52.99 198400 52.99 up up correct
RUSHB.US Rush Enterprises Inc 20220329 0 48.81 50.16 48.81 49.43 30670 49.43 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220329 0 22.15 23.09 22.15 22.78 295300 22.78 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220329 0 9.77 9.77 9.76 9.77 7217 9.77
RVACU.US Riverview Acquisition Corp. Unit 20220329 0 10.021 10.03 10 10 15100 10 down down correct
RVACW.US Riverview Acquisition Corp. Warrant 20220329 0 0.4197 0.5467 0.4197 0.4499 157368 0.4499 up up correct
RVMD.US Revolution Medicines Inc 20220329 0 24.89 26.5 24.66 26.4 891200 26.4 up up correct
RVNC.US Revance Therapeutics Inc 20220329 0 19.86 20.63 19.86 20.31 502300 20.31 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220329 0 2.49 2.51 2.35 2.39 138000 2.39 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220329 0 0.2303 0.2713 0.2302 0.2599 18561 0.2599 up up correct
RVSB.US Riverview Bancorp Inc 20220329 0 7.55 7.61 7.55 7.57 13100 7.57 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220329 0 14.75 14.79 14.573 14.77 159300 14.77 up up correct
RWLK.US ReWalk Robotics Ltd 20220329 0 1.14 1.18 1.14 1.17 250400 1.17 up up correct
RXDX.US Prometheus Biosciences Inc 20220329 0 38.47 39.5475 38.28 38.77 305762 38.77 up up correct
RXRA.US RXR Acquisition Corp 20220329 0 9.74 9.745 9.74 9.745 5100 9.745 up down incorrect
RXRAU.US RXR Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 400 9.85
RXRAW.US RXR Acquisition Corp 20220329 0 0.46 0.46 0.46 0.46 25000 0.46
RXRX.US Recursion Pharmaceuticals Inc 20220329 0 6.97 7.54 6.91 7.32 891900 7.32 up up correct
RXST.US RxSight Inc. Common Stock 20220329 0 12.68 13.26 12.42 12.89 85600 12.89 up up correct
RXT.US Rackspace Technology Inc 20220329 0 11.21 11.72 11.21 11.63 612639 11.63 up up correct
RYAAY.US Ryanair Holdings plc 20220329 0 90.32 91.32 86.78 87.77 956500 87.77 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220329 0 11.38 11.48 11.04 11.23 283400 11.23 down down correct
RZB.US Reinsurance Group of America Incorporated 20220329 0 26.89 27.07 26.8 27.07 23100 27.07 up up correct
RZLT.US Rezolute Inc 20220329 0 3.51 3.55 3.3 3.35 140000 3.35 down down correct
SABR.US Sabre Corporation 20220329 0 11.21 11.5 11 11.47 9589200 11.47 up up correct
SABRP.US Sabre Corporation 20220329 0 142.94 149.8 142.94 149.8 26281 149.8 up up correct
SABS.US SAB Biotherapeutics Inc 20220329 0 2.12 2.28 1.99 2.25 73700 2.25 up up correct
SAFM.US Sanderson Farms Inc 20220329 0 181.49 183.74 181.49 183.19 159900 183.19 up up correct
SAFT.US Safety Insurance Group Inc 20220329 0 91.67 91.81 90.11 90.29 185200 90.29 down down correct
SAGE.US Sage Therapeutics Inc 20220329 0 34.27 35.63 34.27 35.3 679100 35.3 up up correct
SAIA.US Saia Inc 20220329 0 275.57 277.42 268.51 274.8 378800 274.8 down down correct
SAL.US Salisbury Bancorp Inc 20220329 0 56.75 57.27 55.37 55.37 4200 55.37 down down correct
SALM.US Salem Media Group Inc 20220329 0 3.59 3.66 3.56 3.59 44400 3.59
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220329 0 9.95 9.95 9.95 9.95 0 9.95
SAMG.US Silvercrest Asset Management Group Inc 20220329 0 21.5 21.89 21.27 21.66 30600 21.66 up up correct
SANA.US Sana Biotechnology Inc 20220329 0 7.23 8.18 7.23 8.16 1954482 8.16 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220329 0 10.08 10.08 10.08 10.08 0 10.08
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220329 0 0.2299 0.23 0.1937 0.22 4800 0.22 down down correct
SANM.US Sanmina Corporation 20220329 0 41.35 41.84 41.26 41.66 318900 41.66 up up correct
SANW.US S&W Seed Company 20220329 0 2.18 2.19 2.11 2.16 431400 2.16 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220329 0 44.83 46.18 44.83 45.85 139400 45.85 up up correct
SATS.US EchoStar Corporation 20220329 0 24.77 25.34 24.43 24.47 205500 24.47 down down correct
SAVA.US Cassava Sciences Inc 20220329 0 40.54 41.68 39.66 39.98 971400 39.98 down down correct
SBAC.US SBA Communications Corporation 20220329 0 334.72 341.05 333.46 340.76 522800 340.76 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20220329 0 35.73 36.48 35.6 36.06 341500 36.06 up down incorrect
SBEA.US SilverBox Engaged Merger Corp I 20220329 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220329 0 1.38 1.58 1.38 1.56 897700 1.56 up up correct
SBFG.US SB Financial Group Inc 20220329 0 20.28 20.4 20 20.15 4000 20.15 down down correct
SBGI.US Sinclair Broadcast Group Inc 20220329 0 27.79 28.1 27.62 27.87 410400 27.87 up up correct
SBLK.US Star Bulk Carriers Corp 20220329 0 29.5 30.11 26.74 30 3630100 30 up up correct
SBNY.US Signature Bank 20220329 0 311.16 319.93 309.75 316.07 893700 316.07 up up correct
SBNYP.US Signature Bank 20220329 0 21.7 22.17 21.45 22.13 107400 22.13 up up correct
SBRA.US Sabra Health Care REIT Inc 20220329 0 14.88 15.18 14.87 15.13 2287100 15.13 up up correct
SBSI.US Southside Bancshares Inc 20220329 0 40.94 42.07 40.94 41.77 102800 41.77 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220329 0 6.745 6.99 6.68 6.93 125300 6.93 up up correct
SBTX.US Silverback Therapeutics Inc 20220329 0 3.7 3.8 3.51 3.63 295700 3.63 down up incorrect
SBUX.US Starbucks Corporation 20220329 0 89.7 91.9 89.66 91.23 8963200 91.23 up down incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20220329 0 9.73 9.76 9.73 9.76 11416 9.76 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20220329 0 9.85 9.85 9.84 9.85 500 9.85
SCAQW.US Stratim Cloud Acquisition Corp 20220329 0 0.2 0.23 0.1862 0.2001 59777 0.2001 up up correct
SCHL.US Scholastic Corporation 20220329 0 40.72 41.43 40.72 41.29 177300 41.29 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20220329 0 52.99 53.06 51.35 52.87 397300 52.87 down down correct
SCKT.US Socket Mobile Inc 20220329 0 3.82 3.93 3.81 3.89 32100 3.89 up up correct
SCLE.US Broadscale Acquisition Corp 20220329 0 9.85 9.85 9.84 9.85 44300 9.85
SCLEU.US Broadscale Acquisition Corp 20220329 0 10.03 10.03 10.03 10.03 300 10.03
SCLEW.US Broadscale Acquisition Corp 20220329 0 0.7399 0.7399 0.6111 0.65 34543 0.65 down up incorrect
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220329 0 9.9807 9.9807 9.9807 9.9807 0 9.9807
SCOA.US Scion Tech Growth I 20220329 0 9.82 9.82 9.82 9.82 7100 9.82
SCOAU.US Scion Tech Growth I 20220329 0 9.86 9.95 9.86 9.94 1400 9.94 up up correct
SCOAW.US Scion Tech Growth I 20220329 0 0.27 0.297 0.25 0.27 572200 0.27
SCOB.US ScION Tech Growth II 20220329 0 9.78 9.78 9.78 9.78 486 9.78
SCOBU.US ScION Tech Growth II 20220329 0 9.89 9.89 9.89 9.89 200 9.89
SCOBW.US ScION Tech Growth II 20220329 0 0.3103 0.3103 0.3103 0.3103 100 0.3103
SCOR.US comScore Inc 20220329 0 2.82 2.88 2.79 2.8 424500 2.8 down down correct
SCPH.US scPharmaceuticals Inc 20220329 0 5.83 6.13 5.82 5.88 28000 5.88 up up correct
SCPL.US SciPlay Corporation 20220329 0 12.93 13.325 12.93 13.23 108500 13.23 up up correct
SCPS.US Scopus BioPharma Inc 20220329 0 0.71 0.76 0.681 0.722 234800 0.722 up up correct
SCSC.US ScanSource Inc 20220329 0 35.38 35.84 35.17 35.3 119200 35.3 down up incorrect
SCVL.US Shoe Carnival Inc 20220329 0 31.12 32.23 31.11 31.77 431300 31.6719 up up correct
SCVX.US UN 20220329 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220329 0 13.34 13.66 13.1 13.36 99000 13.36 up up correct
SCYX.US SCYNEXIS Inc 20220329 0 4.4 4.4 3.82 4.09 846900 4.09 down up incorrect
SDAC.US Sustainable Development Acquisition I Corp 20220329 0 9.77 9.77 9.77 9.77 100 9.77
SDACU.US Sustainable Development Acquisition I Corp 20220329 0 9.947 9.947 9.94 9.94 400 9.94 down down correct
SDC.US SmileDirectClub Inc 20220329 0 2.73 2.95 2.73 2.93 4939800 2.93 up up correct
SDGR.US Schrödinger Inc 20220329 0 34.32 36.08 34.32 36.03 632900 36.03 up up correct
SDH.US Global Internet of People Inc 20220329 0 1.6 1.75 1.54 1.66 59900 1.66 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220329 0 9.895 10.8 9.28 10.25 1797400 10.25 up down incorrect
SEAC.US SeaChange International Inc 20220329 0 1.21 1.24 1.19 1.19 1642000 1.19 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220329 0 11.07 11.46 11.05 11.33 281200 11.33 up up correct
SEATW.US Vivid Seats Inc. Warrant 20220329 0 3.15 3.3 3.15 3.25 6881 3.25 up up correct
SECO.US Secoo Holding Limited 20220329 0 0.365 0.38 0.343 0.37 1047200 0.37 up down incorrect
SEDG.US SolarEdge Technologies Inc 20220329 0 331.75 334.4 310.71 324.5 1714800 324.5 down down correct
SEED.US Origin Agritech Limited 20220329 0 8.5 8.77 8.08 8.6 133200 8.6 up up correct
SEEL.US Seelos Therapeutics Inc 20220329 0 0.88 0.9 0.87 0.87 1474300 0.87 down down correct
SEER.US Seer Inc 20220329 0 13.7 15.2 13.7 15.09 240879 15.09 up up correct
SEIC.US SEI Investments Company 20220329 0 61.4 61.69 60.59 61.63 510800 61.63 up up correct
SELB.US Selecta Biosciences Inc 20220329 0 1.36 1.37 1.235 1.35 2484400 1.35 down down correct
SELF.US Global Self Storage Inc 20220329 0 5.5 5.68 5.5 5.67 14600 5.67 up up correct
SENEA.US Seneca Foods Corporation 20220329 0 52.13 52.56 51.55 52.07 30700 52.07 down down correct
SENEB.US Seneca Foods Corporation 20220329 0 52.3 52.3 52.3 52.3 100 52.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20220329 0 3.675 4.05 3.62 4.05 57200 4.05 up up correct
SESN.US Sesen Bio Inc 20220329 0 0.69 0.695 0.66 0.675 2023200 0.675 down down correct
SFBC.US Sound Financial Bancorp Inc 20220329 0 39.59 39.59 38.61 38.61 3600 38.61 down down correct
SFBS.US ServisFirst Bancshares Inc 20220329 0 95.46 96.4 94.03 95.27 217011 95.0401 down down correct
SFET.US Safe 20220329 0 1.03 1.04 0.86 0.89 3737800 0.89 down down correct
SFIX.US Stitch Fix Inc 20220329 0 10.83 11.5 10.83 11.28 2446800 11.28 up up correct
SFM.US Sprouts Farmers Market Inc 20220329 0 31.865 32.38 31.57 32.22 1614925 32.22 up down incorrect
SFNC.US Simmons First National Corporation 20220329 0 27.48 27.76 27.16 27.66 631400 27.66 up up correct
SFST.US Southern First Bancshares Inc 20220329 0 52.42 53.03 52.42 52.87 11900 52.87 up up correct
SFT.US Shift Technologies Inc 20220329 0 2.38 2.47 2.3066 2.44 2027496 2.44 up up correct
SGA.US Saga Communications Inc 20220329 0 23.56 23.59 22.96 23.59 3600 23.59 up up correct
SGBX.US SG Blocks Inc 20220329 0 1.89 2.07 1.875 2.02 94300 2.02 up up correct
SGC.US Superior Group of Companies Inc 20220329 0 18.09 18.925 18 18.78 57783 18.78 up up correct
SGEN.US Seagen Inc 20220329 0 141.35 143.66 140.2 143.17 719900 143.17 up up correct
SGH.US SMART Global Holdings Inc 20220329 0 26.67 27.15 26.22 26.82 495900 26.82 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20220329 0 13.31 14.28 13.305 14.04 369500 14.04 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220329 0 9.97 9.97 9.97 9.97 0 9.97
SGLB.US Sigma Labs Inc 20220329 0 2.08 2.09 1.9801 2.06 93300 2.06 down down correct
SGMA.US SigmaTron International Inc 20220329 0 7.15 7.33 7 7.14 106300 7.14 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220329 0 14.3 14.3 13.57 13.75 239500 13.75 down down correct
SGMO.US Sangamo Therapeutics Inc 20220329 0 5.91 6.34 5.86 6.28 2736600 6.28 up up correct
SGMS.US Scientific Games Corporation 20220329 0 59.7 62.66 59.69 62.33 634400 62.33 up up correct
SGRP.US SPAR Group Inc 20220329 0 1.45 1.45 1.3 1.34 84000 1.34 down down correct
SGRY.US Surgery Partners Inc 20220329 0 54.7 56.6 54.22 55.82 349000 55.82 up up correct
SGTX.US Sigilon Therapeutics Inc 20220329 0 1.43 1.64 1.41 1.58 158800 1.58 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220329 0 9.79 9.79 9.79 9.79 100 9.79
SHACU.US SCP & CO Healthcare Acquisition Company 20220329 0 9.887 9.887 9.887 9.887 0 9.887
SHACW.US SCP & CO Healthcare Acquisition Company 20220329 0 0.21 0.21 0.1976 0.2001 532 0.2001 down down correct
SHBI.US Shore Bancshares Inc 20220329 0 21 21.05 20.79 20.89 36400 20.89 down down correct
SHC.US Sotera Health Company 20220329 0 22.14 22.74 22.05 22.12 560600 22.12 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220329 0 10.03 10.03 10.03 10.03 571 10.03
SHCR.US Sharecare Inc 20220329 0 3.28 3.4 3.18 3.22 1114200 3.22 down down correct
SHCRW.US Sharecare Inc 20220329 0 0.4401 0.4698 0.37 0.43 18038 0.43 down down correct
SHEN.US Shenandoah Telecommunications Company 20220329 0 23.27 23.72 23.27 23.53 285600 23.53 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20220329 0 1.13 1.16 1.08 1.14 3672100 1.14 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220329 0 0.0321 0.0361 0.032 0.035 9770 0.035 up up correct
SHLS.US Shoals Technologies Group Inc 20220329 0 19.38 19.66 18.54 19.28 1723500 19.28 down down correct
SHO.US PI 20220329 0 23.07 23.11 22.9 23.11 1983 22.7537 up up correct
SHOO.US Steven Madden Ltd 20220329 0 40.06 41.2 39.98 41.13 815600 41.13 up up correct
SHPW.US WT 20220329 0 0.346 0.346 0.3301 0.346 44600 0.346
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220329 0 9.8 9.8 9.8 9.8 0 9.8
SHQAU.US Shelter Acquisition Corporation I Units 20220329 0 9.9 9.9 9.9 9.9 100 9.9
SHQAW.US Shelter Acquisition Corporation I Warrants 20220329 0 0.31 0.36 0.31 0.31 11640 0.31
SHYF.US The Shyft Group Inc 20220329 0 39.43 40.39 38.96 40.23 169400 40.23 up up correct
SI.US PA 20220329 0 20.75 21.12 20.65 21.1 23803 21.1 up up correct
SIBN.US SI 20220329 0 20.88 21.9 20.88 21.72 247500 21.72 up up correct
SIEB.US Siebert Financial Corp 20220329 0 2.15 2.19 2.13 2.14 17900 2.14 down down correct
SIEN.US Sientra Inc 20220329 0 2.31 2.39 2.25 2.27 506200 2.27 down up incorrect
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220329 0 9.85 9.85 9.85 9.85 800 9.85
SIERU.US Sierra Lake Acquisition Corp Unit 20220329 0 9.951 9.956 9.951 9.951 400 9.951
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220329 0 0.255 0.2899 0.255 0.2899 700 0.2899 up up correct
SIFY.US Sify Technologies Limited 20220329 0 3.05 3.08 3 3.02 91800 3.02 down down correct
SIGA.US SIGA Technologies Inc 20220329 0 7.23 7.34 7.09 7.13 150000 7.13 down down correct
SIGI.US Selective Insurance Group Inc 20220329 0 90.97 91.63 90.36 90.62 282400 90.62 down down correct
SIGIP.US Selective Insurance Group Inc 20220329 0 20.63 21.11 20.63 21.07 3100 21.07 up up correct
SILC.US Silicom Ltd 20220329 0 40 40.4 39.83 40.04 20900 40.04 up up correct
SILK.US Silk Road Medical Inc 20220329 0 40.17 41.72 40.08 41.25 252900 41.25 up up correct
SIMO.US Silicon Motion Technology Corporation 20220329 0 72.74 73.8 70.53 71.17 557500 71.17 down down correct
SINT.US Sintx Technologies Inc 20220329 0 0.628 0.628 0.584 0.607 61700 0.607 down up incorrect
SIOX.US Sio Gene Therapies Inc 20220329 0 0.7 0.734 0.65 0.7 228700 0.7
SIRI.US Sirius XM Holdings Inc 20220329 0 6.59 6.67 6.56 6.62 27090949 6.62 up up correct
SISI.US Shineco Inc 20220329 0 2.4 2.75 2.4 2.58 258500 2.58 up up correct
SITM.US SiTime Corporation 20220329 0 263.9 270.915 261.01 266 168000 266 up up correct
SIVB.US SVB Financial Group 20220329 0 587.15 597.16 578.03 592.56 324400 592.56 up down incorrect
SIVBP.US SVB Financial Group 20220329 0 23.05 23.36 22.98 23.3 18600 23.3 up down incorrect
SJ.US Scienjoy Holding Corporation 20220329 0 4.26 4.38 3.99 4.11 608724 4.11 down up incorrect
SKIN.US The Beauty Health Company 20220329 0 17 18.325 16.915 18.11 2960700 18.11 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220329 0 9.7 9.73 9.7 9.73 1600 9.73 up up correct
SKYAU.US Skydeck Acquisition Corp 20220329 0 9.94 9.94 9.85 9.85 248200 9.85 down up incorrect
SKYAW.US Skydeck Acquisition Corp. Warrants 20220329 0 0.36 0.36 0.33 0.33 17795 0.33 down down correct
SKYT.US SkyWater Technology Inc 20220329 0 11.12 11.8 11.04 11.52 175594 11.52 up up correct
SKYW.US SkyWest Inc 20220329 0 29.31 30.59 28.87 28.96 616200 28.96 down down correct
SLAB.US Silicon Laboratories Inc 20220329 0 155.11 158.22 154.02 157.29 317300 157.29 up up correct
SLAC.US WT 20220329 0 0.4416 0.4416 0.37 0.37 3712 0.37 down up incorrect
SLAMU.US Slam Corp 20220329 0 9.8965 9.9 9.89 9.8928 440 9.8928 down down correct
SLAMW.US Slam Corp 20220329 0 0.41 0.4996 0.35 0.3984 203273 0.3984 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220329 0 9.84 9.84 9.825 9.83 13900 9.83 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20220329 0 9.92 10.03 9.92 10.03 1600 10.03 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20220329 0 0.45 0.45 0.4133 0.4192 44373 0.4192 down down correct
SLDB.US Solid Biosciences Inc 20220329 0 1.22 1.273 1.2 1.26 775600 1.26 up up correct
SLGC.US Somalogic Inc 20220329 0 7.87 8.5 7.87 8.34 1244900 8.34 up up correct
SLGCW.US SomaLogic Inc 20220329 0 1.6 2.29 1.6 2.29 1529 2.29 up up correct
SLGG.US Super League Gaming Inc 20220329 0 2 2.1 1.92 2.03 186900 2.03 up up correct
SLGL.US Sol 20220329 0 7.61 7.88 7.56 7.72 13800 7.72 up up correct
SLGN.US Silgan Holdings Inc 20220329 0 46.13 46.35 45.47 46.05 548700 46.05 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220329 0 1.34 1.34 1.23 1.25 125200 1.25 down down correct
SLM.US SLM Corporation 20220329 0 18.45 18.75 18.4 18.65 1898800 18.65 up up correct
SLMBP.US SLM Corporation 20220329 0 57.84 59.64 57.84 59.64 4100 59.64 up up correct
SLN.US Silence Therapeutics plc 20220329 0 18.342 19 18 18.6 43000 18.6 up up correct
SLNG.US Stabilis Solutions Inc 20220329 0 5.3 5.48 4.92 4.92 10600 4.92 down up incorrect
SLNH.US Soluna Holdings Inc 20220329 0 11.57 11.92 11.5 11.77 63500 11.77 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220329 0 19.829 20 19.48 19.55 17000 19.55 down down correct
SLNO.US Soleno Therapeutics Inc 20220329 0 0.207 0.229 0.2 0.222 7672300 0.222 up up correct
SLP.US Simulations Plus Inc 20220329 0 47.89 49 47.86 48.5 112900 48.5 up up correct
SLRC.US SLR Investment Corp 20220329 0 17.98 18.11 17.96 18.03 154300 18.03 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20220329 0 0.406 0.429 0.4 0.42 473100 0.42 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220329 0 7.33 7.37 7.06 7.14 62200 7.14 down down correct
SLVRU.US SilverSPAC Inc Unit 20220329 0 9.83 9.83 9.795 9.83 5400 9.83
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220329 0 9.9 9.9 9.9 9.9 151600 9.9
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220329 0 10.06 10.06 10.06 10.06 0 10.06
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220329 0 0.2499 0.25 0.2498 0.2498 1610 0.2498 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20220329 0 50.65 51.22 50.12 50.81 8600 50.81 up up correct
SMBK.US SmartFinancial Inc 20220329 0 25.9 26.29 25.81 26.2 29000 26.2 up down incorrect
SMCI.US Super Micro Computer Inc 20220329 0 42.29 43.04 42.06 42.48 242300 42.48 up down incorrect
SMED.US Sharps Compliance Corp 20220329 0 5.89 6.04 5.82 5.96 171600 5.96 up up correct
SMFR.US Sema4 Holdings Corp 20220329 0 3.06 3.275 3.05 3.23 1260500 3.23 up down incorrect
SMFRW.US Sema4 Holdings Corp 20220329 0 0.69 0.69 0.66 0.6899 6800 0.6899 down down correct
SMID.US Smith 20220329 0 20.57 20.87 20 20.5 25100 20.5 down up incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220329 0 9.68 9.68 9.68 9.68 800 9.68
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220329 0 9.93 9.93 9.93 9.93 0 9.93
SMIT.US Schmitt Industries Inc 20220329 0 4.88 4.91 4.78 4.79 6100 4.79 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20220329 0 50.59 52.34 50.55 51.18 66800 51.18 up down incorrect
SMMF.US Summit Financial Group Inc 20220329 0 26.34 26.49 26.01 26.13 17900 26.13 down up incorrect
SMMT.US Summit Therapeutics Inc 20220329 0 2.75 2.83 2.69 2.72 57900 2.72 down down correct
SMPL.US The Simply Good Foods Company 20220329 0 37.56 38.73 37.54 38.52 465800 38.52 up up correct
SMSI.US Smith Micro Software Inc 20220329 0 3.62 3.77 3.56 3.76 564600 3.76 up up correct
SMTC.US Semtech Corporation 20220329 0 72.28 73.48 71.57 72.88 310600 72.88 up up correct
SMTI.US Sanara MedTech Inc 20220329 0 27.1 28.19 27.1 27.78 13700 27.78 up up correct
SNAX.US Stryve Foods Inc 20220329 0 1.6 1.68 1.43 1.5 2945500 1.5 down down correct
SNAXW.US Stryve Foods Inc 20220329 0 0.18 0.1999 0.1591 0.165 126808 0.165 down down correct
SNBR.US Sleep Number Corporation 20220329 0 54.88 56.83 54.49 55.54 611300 55.54 up up correct
SNCE.US Science 37 Holdings Inc 20220329 0 5.51 5.98 5.49 5.82 156845 5.82 up up correct
SNCR.US Synchronoss Technologies Inc 20220329 0 1.75 1.77 1.7 1.75 406100 1.75
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220329 0 21.84 22.056 21.5 21.52 4600 21.52 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20220329 0 26.3 27.32 25.78 25.99 422300 25.99 down up incorrect
SND.US Smart Sand Inc 20220329 0 3.35 3.4 3.073 3.36 164500 3.36 up down incorrect
SNDL.US Sundial Growers Inc 20220329 0 0.742 0.758 0.703 0.725 221102400 0.725 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220329 0 17.49 18.25 17.425 18.25 377100 18.25 up up correct
SNES.US SenesTech Inc 20220329 0 0.754 0.8 0.754 0.77 225400 0.77 up up correct
SNEX.US StoneX Group Inc 20220329 0 76.89 77.5 76.01 76.95 73200 76.95 up up correct
SNFCA.US Security National Financial Corporation 20220329 0 10.39 10.44 10.21 10.34 5900 10.34 down up incorrect
SNGX.US Soligenix Inc 20220329 0 0.71 0.75 0.71 0.73 68300 0.73 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220329 0 3.2 3.41 3.2 3.36 40600 3.36 up down incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20220329 0 15.28 15.47 14.93 15.27 84400 15.27 down down correct
SNPS.US Synopsys Inc 20220329 0 336.61 342.59 333.96 341 981500 341 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20220329 0 7.09 7.49 6.98 7.34 47100 7.34 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20220329 0 9.81 9.83 9.79 9.81 174500 9.81
SNRHU.US Senior Connect Acquisition Corp. I 20220329 0 9.97 9.97 9.96 9.96 1500 9.96 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20220329 0 0.2 0.2 0.1801 0.1902 17106 0.1902 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220329 0 2.23 2.35 2.2 2.22 154300 2.22 down up incorrect
SNT.US Senstar Technologies Ltd. 20220329 0 2.52 2.58 2.5 2.57 36800 2.57 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220329 0 1.08 1.09 1.01 1.036 67000 1.036 down down correct
SNY.US Sanofi 20220329 0 51.3 51.53 50.66 51.42 2319400 51.42 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220329 0 9.25 10.21 9.22 10.14 72805100 10.14 up up correct
SOHO.US Sotherly Hotels Inc 20220329 0 2.03 2.09 2.02 2.02 77500 2.02 down down correct
SOHOB.US Sotherly Hotels Inc 20220329 0 18.35 18.54 18.35 18.54 400 18.54 up up correct
SOHON.US Sotherly Hotels Inc 20220329 0 19 19 19 19 200 19
SOHOO.US Sotherly Hotels Inc 20220329 0 18.5 18.54 18.5 18.54 300 18.54 up down incorrect
SOHU.US Sohu.com Limited 20220329 0 16.23 16.36 15.75 15.84 182500 15.84 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220329 0 2.27 2.44 2.26 2.37 2112700 2.37 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220329 0 0.4204 0.45 0.4204 0.44 7677 0.44 up down incorrect
SONM.US Sonim Technologies Inc 20220329 0 0.813 0.945 0.811 0.852 1839800 0.852 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220329 0 0.38 0.42 0.37 0.38 4361000 0.38
SONO.US Sonos Inc 20220329 0 30.16 31.22 29.72 30.95 30898000 30.95 up up correct
SOPA.US Society Pass Incorporated Common Stock 20220329 0 3.24 3.35 3.05 3.13 906600 3.13 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220329 0 7.52 8.36 7.46 8.36 245200 8.36 up up correct
SOTK.US Sono 20220329 0 6.65 6.65 6.35 6.35 3700 6.35 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20220329 0 13.74 14.21 13.2 13.71 525200 13.71 down down correct
SP.US SP Plus Corporation 20220329 0 31.29 32.06 31.29 31.92 42000 31.92 up up correct
SPCB.US SuperCom Ltd 20220329 0 0.59 0.61 0.57 0.61 1891700 0.61 up up correct
SPFI.US South Plains Financial Inc 20220329 0 27.97 28.3 27.87 28.22 13000 28.22 up up correct
SPI.US SPI Energy Co. Ltd 20220329 0 2.9 3.06 2.89 2.99 798500 2.99 up up correct
SPKAR.US SPK Acquisition Corp. Right 20220329 0 0.2 0.2 0.2 0.2 21600 0.2
SPKAU.US SPK Acquisition Corp Unit 20220329 0 10.11 10.11 10.11 10.11 300 10.11
SPKB.US Silver Spike Acquisition Corp II 20220329 0 9.77 9.79 9.77 9.78 10500 9.78 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220329 0 9.81 9.81 9.81 9.81 0 9.81
SPKBW.US Silver Spike Acquisition Corp II 20220329 0 0.29 0.31 0.251 0.27 226518 0.27 down down correct
SPLK.US Splunk Inc 20220329 0 144.28 145.35 142.2 143.47 1527800 143.47 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20220329 0 11.66 12.34 11.453 12.09 91400 12.09 up down incorrect
SPNS.US Sapiens International Corporation N.V 20220329 0 25.86 26.63 25.8 26.41 113700 26.41 up up correct
SPOK.US Spok Holdings Inc 20220329 0 8.09 8.32 8.09 8.13 112800 8.13 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220329 0 1.25 1.42 1.25 1.36 2202500 1.36 up up correct
SPRB.US Spruce Biosciences Inc 20220329 0 1.95 2.09 1.94 2.04 134300 2.04 up down incorrect
SPRO.US Spero Therapeutics Inc 20220329 0 8.08 8.27 7.92 8.22 116400 8.22 up up correct
SPSC.US SPS Commerce Inc 20220329 0 132.58 134.95 130.1 133.81 187100 133.81 up up correct
SPT.US Sprout Social Inc 20220329 0 79.66 82.84 78.06 82.26 311400 82.26 up up correct
SPTK.US SportsTek Acquisition Corp 20220329 0 9.77 9.77 9.77 9.77 100 9.77
SPTKU.US SportsTek Acquisition Corp 20220329 0 9.83 9.83 9.83 9.83 0 9.83
SPTKW.US SportsTek Acquisition Corp 20220329 0 0.18 0.1802 0.18 0.1801 39748 0.1801 up up correct
SPTN.US SpartanNash Company 20220329 0 34.14 34.33 33.65 34.03 427100 34.03 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220329 0 11.59 12.22 11.59 12.16 1435200 12.16 up up correct
SPWR.US SunPower Corporation 20220329 0 21.4 22.13 21.07 22.02 2869800 22.02 up up correct
SQFT.US Presidio Property Trust Inc 20220329 0 3.77 3.8 3.75 3.78 43700 3.78 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220329 0 23.25 23.42 23.25 23.375 900 23.1797 up up correct
SQL.US SeqLL Inc. Common stock 20220329 0 1.42 1.42 1.2 1.23 153200 1.23 down down correct
SQLLW.US SeqLL Inc. Warrant 20220329 0 0.36 0.36 0.36 0.36 3878 0.36
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220329 0 15.78 16.24 14.65 14.72 523600 14.72 down up incorrect
SRAX.US SRAX Inc 20220329 0 5.06 5.225 4.84 4.89 85200 4.89 down down correct
SRCE.US 1st Source Corporation 20220329 0 48.45 49.07 47.91 48.58 29200 48.58 up up correct
SRCL.US Stericycle Inc 20220329 0 57.49 59.21 57 59 2954500 59 up up correct
SRDX.US Surmodics Inc 20220329 0 43.05 44 42.78 43.64 94200 43.64 up up correct
SREV.US ServiceSource International Inc 20220329 0 1.31 1.32 1.3 1.3 38800 1.3 down down correct
SRGA.US Surgalign Holdings Inc 20220329 0 0.32 0.36 0.32 0.34 1291500 0.34 up up correct
SRNE.US Sorrento Therapeutics Inc 20220329 0 2.45 2.53 2.44 2.49 9040100 2.49 up up correct
SRPT.US Sarepta Therapeutics Inc 20220329 0 76.5 79.29 76.4 78.72 822600 78.72 up up correct
SRRA.US Sierra Oncology Inc 20220329 0 32.88 34.32 32.55 33.81 401600 33.81 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220329 0 38.87 38.87 38.87 38.87 0 38.87
SRRK.US Scholar Rock Holding Corporation 20220329 0 13.4 13.9 13.21 13.71 199500 13.71 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220329 0 9.841 9.841 9.841 9.841 0 9.841
SRSAU.US Sarissa Capital Acquisition Corp 20220329 0 9.91 9.91 9.91 9.91 1000 9.91
SRSAW.US Sarissa Capital Acquisition Corp 20220329 0 0.347 0.347 0.282 0.282 1200 0.282 down down correct
SRTS.US Sensus Healthcare Inc 20220329 0 10.06 10.67 9.9 10.43 290900 10.43 up up correct
SRZN.US Surrozen Inc. Common Stock 20220329 0 3.13 3.22 3.02 3.14 21200 3.14 up up correct
SRZNW.US Surrozen Inc. Warrant 20220329 0 0.2001 0.2196 0.2 0.2196 2816 0.2196 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220329 0 9.8 9.8 9.79 9.79 700 9.79 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220329 0 9.85 9.85 9.85 9.85 1100 9.85
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220329 0 0.2735 0.2735 0.2295 0.2295 1034 0.2295 down down correct
SSB.US South State Corporation 20220329 0 84.08 85.38 83.66 85.33 279200 85.33 up up correct
SSBI.US Summit State Bank 20220329 0 17.12 17.31 17.1 17.21 9400 17.21 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220329 0 22.92 23.2 22.76 23.1 30700 23.1 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20220329 0 1.5 1.54 1.46 1.52 34400 1.52 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20220329 0 78.27 78.9 77.69 78.65 1020600 78.65 up up correct
SSNT.US SilverSun Technologies Inc 20220329 0 3.37 3.43 3.3 3.39 52900 3.39 up up correct
SSP.US The E.W. Scripps Company 20220329 0 21.58 21.69 21 21.07 224700 21.07 down down correct
SSRM.US SSR Mining Inc 20220329 0 20.62 21.54 20.5 21.52 1570200 21.52 up up correct
SSSS.US SuRo Capital Corp 20220329 0 8.86 9.03 8.8 8.84 333700 8.84 down down correct
SSTI.US ShotSpotter Inc 20220329 0 27.5 28.425 27.5 28.21 70300 28.21 up up correct
SSYS.US Stratasys Ltd 20220329 0 25.51 27.34 25.51 27.17 924600 27.17 up down incorrect
STAA.US STAAR Surgical Company 20220329 0 81.71 85.66 81.38 85 807200 85 up up correct
STAB.US Statera Biopharma Inc 20220329 0 0.31 0.35 0.3 0.34 3252200 0.34 up up correct
STAF.US Staffing 360 Solutions Inc 20220329 0 0.8 0.83 0.79 0.8 140800 0.8
STBA.US S&T Bancorp Inc 20220329 0 30.57 30.78 30.26 30.71 180600 30.71 up up correct
STCN.US Steel Connect Inc 20220329 0 1.23 1.3 1.16 1.29 552400 1.29 up up correct
STEP.US StepStone Group Inc 20220329 0 33.33 34.71 33.33 34.36 197900 34.36 up up correct
STER.US Sterling Check Corp. Common Stock 20220329 0 23.83 24.94 23.44 24.53 666200 24.53 up up correct
STGW.US MDC Partners Inc 20220329 0 7.61 7.83 7.42 7.5 464200 7.5 down down correct
STIM.US Neuronetics Inc 20220329 0 3.05 3.179 3 3.05 81300 3.05
STKL.US SunOpta Inc 20220329 0 5.23 5.5 5.23 5.43 514000 5.43 up down incorrect
STKS.US The ONE Group Hospitality Inc 20220329 0 10.56 11.05 10.56 10.85 113300 10.85 up up correct
STLD.US Steel Dynamics Inc 20220329 0 84.62 85.14 81.27 84.16 2818400 83.82 down down correct
STNE.US StoneCo Ltd 20220329 0 12.61 13.13 12.6 13 11471700 13 up up correct
STOK.US Stoke Therapeutics Inc 20220329 0 22.5 23.37 22.1 23.33 523400 23.33 up up correct
STRA.US Strategic Education Inc 20220329 0 66.45 69.08 66.45 68.4 242800 68.4 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220329 0 5.94 6.105 5.625 5.92 266000 5.92 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220329 0 0.9289 0.9289 0.9289 0.9289 1001 0.9289
STRL.US Sterling Construction Company Inc 20220329 0 27.21 28.28 27.21 28.1 336600 28.1 up up correct
STRM.US Streamline Health Solutions Inc 20220329 0 1.68 1.72 1.63 1.67 29500 1.67 down down correct
STRNW.US Stran & Company Inc. Warrant 20220329 0 0.35 0.4367 0.35 0.4 7028 0.4 up up correct
STRO.US Sutro Biopharma Inc 20220329 0 8.46 8.6 8.27 8.42 668800 8.42 down down correct
STRR.US Star Equity Holdings Inc 20220329 0 1.1 1.19 1.09 1.18 194200 1.18 up down incorrect
STRRP.US Star Equity Holdings Inc 20220329 0 10 10.15 9.81 9.85 1803 9.85 down down correct
STRS.US Stratus Properties Inc 20220329 0 41.97 42 40.99 41.76 9400 41.76 down down correct
STRT.US Strattec Security Corporation 20220329 0 37.01 38.2 35.16 36.54 24600 36.54 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220329 0 3.98 4.17 3.86 3.86 57425 3.86 down down correct
STTK.US Shattuck Labs Inc 20220329 0 4.29 4.62 4.29 4.52 208900 4.52 up up correct
STX.US Seagate Technology Holdings plc 20220329 0 93.66 94.68 91.37 93.65 1410300 93.65 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220329 0 27.39 27.89 27.31 27.77 34000 27.77 up up correct
SUMO.US Sumo Logic Inc 20220329 0 11.72 12.15 11.67 11.98 1857400 11.98 up up correct
SUMR.US Summer Infant Inc 20220329 0 11.72 11.75 11.69 11.75 3400 11.75 up up correct
SUNS.US SLR Senior Investment Corp 20220329 0 14.01 14.0961 13.9 13.96 23261 13.96 down down correct
SUNW.US Sunworks Inc 20220329 0 2.67 2.859 2.62 2.75 3313200 2.75 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20220329 0 32.15 33.09 32.15 32.54 336400 32.54 up up correct
SURF.US Surface Oncology Inc 20220329 0 2.83 3.06 2.83 2.99 575500 2.99 up up correct
SURG.US SurgePays Inc. Common Stock 20220329 0 4.15 4.15 4.02 4.02 45000 4.02 down down correct
SURGW.US SurgePays Inc. Warrant 20220329 0 0.9 0.95 0.8811 0.8881 15700 0.8881 down down correct
SV.US Spring Valley Acquisition Corp 20220329 0 10.15 10.19 10.14 10.18 303700 10.18 up up correct
SVC.US Service Properties Trust 20220329 0 8.83 9.22 8.82 9.19 1743400 9.19 up up correct
SVFA.US SVF Investment Corp 20220329 0 9.79 9.81 9.79 9.8 380800 9.8 up up correct
SVFAU.US SVF Investment Corp 20220329 0 9.88 9.91 9.88 9.88 18400 9.88
SVFAW.US SVF Investment Corp 20220329 0 0.56 0.5699 0.55 0.558 50817 0.558 down down correct
SVFB.US SVF Investment Corp. 2 20220329 0 9.79 9.8 9.79 9.8 33300 9.8 up up correct
SVFC.US SVF Investment Corp. 3 20220329 0 9.91 9.91 9.9 9.905 124700 9.905 down down correct
SVFD.US Save Foods Inc 20220329 0 5.79 6.016 5.19 5.72 196200 5.72 down up incorrect
SVNAU.US 7 Acquisition Corporation Unit 20220329 0 10.11 10.11 10.11 10.11 0 10.11
SVRA.US Savara Inc 20220329 0 1.24 1.3 1.22 1.24 184400 1.24
SVSVU.US Spring Valley Acquisition Corp 20220329 0 11.1 11.18 11.05 11.18 27400 11.18 up up correct
SVSVW.US Spring Valley Acquisition Corp 20220329 0 1.65 1.8 1.6 1.78 217344 1.78 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220329 0 3.6 3.6 3.44 3.49 43400 3.49 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220329 0 10 10.01 9.98 9.99 44800 9.99 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220329 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220329 0 0.2301 0.2999 0.23 0.28 20481 0.28 up up correct
SWAV.US ShockWave Medical Inc 20220329 0 189.44 199.25 188.675 195.87 425700 195.87 up up correct
SWBI.US Smith & Wesson Brands Inc 20220329 0 15.81 15.95 15.66 15.79 590400 15.79 down down correct
SWET.US Athlon Acquisition Corp 20220329 0 9.77 9.77 9.77 9.77 100 9.77
SWETU.US Athlon Acquisition Corp 20220329 0 9.92 9.92 9.92 9.92 0 9.92
SWETW.US Athlon Acquisition Corp 20220329 0 0.2499 0.2499 0.203 0.24 14768 0.24 down down correct
SWIM.US Latham Group Inc 20220329 0 13.35 14.48 13.35 14.3 983600 14.3 up up correct
SWIR.US Sierra Wireless Inc 20220329 0 17.9 18.28 17.77 18.07 206600 18.07 up up correct
SWKH.US SWK Holdings Corporation 20220329 0 18 18 17.8 17.8 2400 17.8 down up incorrect
SWKS.US Skyworks Solutions Inc 20220329 0 139.63 141.26 137.93 140.29 1461800 140.29 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20220329 0 9.86 9.86 9.85 9.85 600 9.85 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20220329 0 10 10 10 10 900 10
SWSSW.US Springwater Special Situations Corp. Warrant 20220329 0 0.3999 0.3999 0.3534 0.3999 99329 0.3999
SWTX.US SpringWorks Therapeutics Inc 20220329 0 61.69 63.03 59.21 62.42 422000 62.42 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220329 0 0.295 0.499 0.287 0.294 217753500 0.294 down down correct
SY.US So 20220329 0 2.1 2.21 2.09 2.15 276000 2.15 up up correct
SYBT.US Stock Yards Bancorp Inc 20220329 0 53.93 54.27 53.36 53.78 47500 53.78 down down correct
SYBX.US Synlogic Inc 20220329 0 2.48 2.6 2.421 2.55 99200 2.55 up up correct
SYNA.US Synaptics Incorporated 20220329 0 225.8 231.47 222.23 228.48 345100 228.48 up up correct
SYNH.US Syneos Health Inc 20220329 0 80.84 82.91 79.85 82.61 643800 82.61 up down incorrect
SYNL.US Synalloy Corporation 20220329 0 17.65 17.83 17.45 17.6 31500 17.6 down down correct
SYPR.US Sypris Solutions Inc 20220329 0 2.61 2.7 2.53 2.65 79000 2.65 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220329 0 1.12 1.19 1.12 1.15 767700 1.15 up up correct
SYTA.US Siyata Mobile Inc 20220329 0 1.28 1.33 1.24 1.3 795031 1.3 up up correct
SYTAW.US Siyata Mobile Inc 20220329 0 0.36 0.36 0.278 0.2916 49528 0.2916 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220329 0 10.0401 10.0401 10.04 10.04 305 10.04 down down correct
TA.US TravelCenters of America Inc 20220329 0 44.43 46.35 44.43 46.18 145600 46.18 up up correct
TACT.US TransAct Technologies Incorporated 20220329 0 7.2 7.51 7.13 7.25 16600 7.25 up up correct
TAIT.US Taitron Components Incorporated 20220329 0 3.93 3.93 3.81 3.82 39200 3.82 down down correct
TAKMX.US TAKMX 20220329 0 8.89 8.89 8.89 8.89 0 8.89
TALK.US Talkspace Inc 20220329 0 1.74 1.835 1.73 1.79 1153900 1.79 up up correct
TALKW.US Talkspace Inc 20220329 0 0.2352 0.25 0.2352 0.2487 10550 0.2487 up up correct
TALS.US Talaris Therapeutics Inc 20220329 0 9.16 9.8 9.145 9.55 39300 9.55 up up correct
TANH.US Tantech Holdings Ltd 20220329 0 0.472 0.5 0.472 0.5 1361600 0.5 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220329 0 25.95 26.4 25.95 26.3 20100 25.782 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220329 0 25.648 25.9 25.52 25.847 11300 25.847 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220329 0 25.9 25.9 25.79 25.89 2500 25.3895 down down correct
TAOP.US Taoping Inc 20220329 0 1.44 1.5 1.41 1.45 46300 1.45 up up correct
TARA.US Protara Therapeutics Inc 20220329 0 5.37 5.485 5.27 5.28 17500 5.28 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220329 0 17.22 18.175 17.22 17.5 59100 17.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220329 0 39.29 39.89 38.55 39.12 843300 39.12 down down correct
TAST.US Carrols Restaurant Group Inc 20220329 0 2.37 2.46 2.35 2.38 234800 2.38 up up correct
TATT.US TAT Technologies Ltd 20220329 0 6.2 6.35 6.04 6.17 4300 6.17 down down correct
TAYD.US Taylor Devices Inc 20220329 0 9.81 10.04 9.81 9.91 4500 9.91 up up correct
TBBK.US The Bancorp Inc 20220329 0 30.55 31.15 29.63 30.79 527600 30.79 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220329 0 9.79 9.79 9.77 9.77 900 9.77 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220329 0 9.86 9.86 9.845 9.845 1600 9.845 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20220329 0 0.5 0.52 0.5 0.52 15812 0.52 up up correct
TBK.US Triumph Bancorp Inc 20220329 0 97.82 100.04 96.925 99.74 128600 99.74 up up correct
TBKCP.US Triumph Bancorp Inc 20220329 0 27.6 27.61 26.237 26.237 1400 26.237 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220329 0 5.65 5.77 5.265 5.46 752900 5.46 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220329 0 0.9799 0.9799 0.9799 0.9799 250 0.9799
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220329 0 16.89 17.34 16.72 17.19 96900 17.19 up up correct
TBLT.US ToughBuilt Industries Inc 20220329 0 0.177 0.2 0.175 0.184 5428200 0.184 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220329 0 0.077 0.078 0.07 0.07 800 0.07 down down correct
TBNK.US Territorial Bancorp Inc 20220329 0 24 24.44 23.96 24.33 41700 24.33 up down incorrect
TBPH.US Theravance Biopharma Inc 20220329 0 9.69 10 9.41 9.75 554800 9.75 up up correct
TBSA.US TB SA Acquisition Corp 20220329 0 9.785 9.785 9.785 9.785 2300 9.785
TBSAU.US TB SA Acquisition Corp 20220329 0 9.85 9.85 9.85 9.85 900 9.85
TBSAW.US TB SA Acquisition Corp 20220329 0 0.2502 0.2502 0.24 0.24 9595 0.24 down up incorrect
TC.US TuanChe ADR 20220329 0 2.06 2.34 2.01 2.02 33585 2.02 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220329 0 9.9 9.9 9.9 9.9 9500 9.9
TCACU.US Tuatara Capital Acquisition Corporation 20220329 0 10.1 10.1 10.1 10.1 0 10.1
TCACW.US Tuatara Capital Acquisition Corporation 20220329 0 0.2503 0.33 0.2502 0.3299 11138 0.3299 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20220329 0 14.1 14.19 13.95 13.95 17400 13.95 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20220329 0 61.01 62.24 60.67 61.45 408100 61.45 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220329 0 24.725 24.85 24.31 24.71 39800 24.71 down down correct
TCBK.US TriCo Bancshares 20220329 0 42.97 43.41 42.07 42.47 109800 42.47 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220329 0 19 19 18.984 18.99 1100 18.99 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220329 0 23.18 23.5 23.16 23.49 24700 23.49 up up correct
TCCO.US Technical Communications Corporation 20220329 0 1.5 1.5 1.5 1.5 1100 1.5
TCDA.US Tricida Inc 20220329 0 7.68 8.11 7.68 7.96 210700 7.96 up up correct
TCFC.US The Community Financial Corporation 20220329 0 40.7 40.75 40.12 40.17 5800 40.17 down down correct
TCMD.US Tactile Systems Technology Inc 20220329 0 18.95 20.48 18.59 20.36 317100 20.36 up up correct
TCOM.US Trip.com Group Limited 20220329 0 24.84 25.84 24.2 24.23 5294266 24.23 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220329 0 2.83 2.85 2.62 2.75 106000 2.75 down down correct
TCPC.US BlackRock TCP Capital Corp 20220329 0 14.2 14.29 14.11 14.15 224600 14.15 down down correct
TCRR.US TCR2 Therapeutics Inc 20220329 0 2.78 2.83 2.67 2.69 449600 2.69 down down correct
TCRX.US Tscan Therapeutics Inc 20220329 0 3.125 3.125 2.82 3.02 106900 3.02 down down correct
TCVA.US TCV Acquisition Corp 20220329 0 9.73 9.74 9.73 9.73 8900 9.73
TCX.US Tucows Inc 20220329 0 71.35 72.9837 71.09 72.03 43190 72.03 up up correct
TDS.US PV 20220329 0 22.45 23.4 22.3655 23.36 93554 23.36 up up correct
TDUP.US ThredUp Inc 20220329 0 7.9 8.95 7.9 8.85 790200 8.85 up up correct
TEAM.US Atlassian Corporation Plc 20220329 0 304.77 315 298.31 311.64 1587145 311.64 up up correct
TECH.US Bio 20220329 0 444.4 449.36 442.98 446.02 163100 446.02 up down incorrect
TECTP.US Tectonic Financial Inc 20220329 0 10.55 10.55 10.55 10.55 0 10.55
TEDU.US Tarena International Inc 20220329 0 2.2 2.3 2.1 2.1 32900 2.1 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220329 0 9.85 9.852 9.83 9.852 6100 9.852 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20220329 0 9.97 9.97 9.97 9.97 800 9.97
TEKKW.US Tekkorp Digital Acquisition Corp 20220329 0 0.2511 0.27 0.2511 0.27 352 0.27 up up correct
TELA.US TELA Bio Inc 20220329 0 11.89 11.89 11.5 11.65 109500 11.65 down down correct
TELL.US Tellurian Inc 20220329 0 4.94 5.14 4.47 5.12 46915500 5.12 up up correct
TENB.US Tenable Holdings Inc 20220329 0 57.53 57.9 55.87 57.69 729700 57.69 up up correct
TENX.US Tenax Therapeutics Inc 20220329 0 0.81 0.833 0.76 0.8 99700 0.8 down down correct
TER.US Teradyne Inc 20220329 0 125.25 127.29 122.54 125.37 1427200 125.37 up up correct
TERN.US Terns Pharmaceuticals Inc 20220329 0 2.935 3.015 2.75 2.83 46767 2.83 down down correct
TESS.US TESSCO Technologies Incorporated 20220329 0 6.13 6.2 5.96 6.06 15100 6.06 down down correct
TETC.US Tech and Energy Transition Corporation 20220329 0 9.755 9.755 9.755 9.755 400 9.755
TETCU.US Tech and Energy Transition Corporation 20220329 0 9.88 9.88 9.88 9.88 300 9.88
TFC.US PR 20220329 0 22.33 22.6 22.28 22.58 64313 22.58 up up correct
TFFP.US TFF Pharmaceuticals Inc 20220329 0 6.42 6.6 6.11 6.46 80800 6.46 up up correct
TFSL.US TFS Financial Corporation 20220329 0 17.02 17.24 16.9 17.06 191700 17.06 up down incorrect
TGA.US TransGlobe Energy Corporation 20220329 0 3.52 3.68 3.45 3.67 557500 3.67 up up correct
TGH.US PB 20220329 0 24.5316 24.575 24 24.09 13142 24.09 down down correct
TGLS.US Tecnoglass Inc 20220329 0 27.42 28.52 26.93 28.51 581500 28.445 up up correct
TGTX.US TG Therapeutics Inc 20220329 0 10.09 10.75 10.02 10.56 2345100 10.56 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220329 0 9.95 9.95 9.95 9.95 0 9.95
TGVCU.US TG Venture Acquisition Corp. Units 20220329 0 9.99 9.99 9.99 9.99 0 9.99
TGVCW.US TG Venture Acquisition Corp. Warrants 20220329 0 0.21 0.21 0.206 0.21 7200 0.21
TH.US Target Hospitality Corp 20220329 0 6 6.25 4.68 5.5 1750200 5.5 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220329 0 10.11 10.11 10.11 10.11 4600 10.11
THCA.US Tuscan Holdings Corp. II 20220329 0 10.5 10.884 10.315 10.4 181800 10.4 down down correct
THCAU.US Tuscan Holdings Corp. II 20220329 0 10.36 10.36 10.36 10.36 0 10.36
THCAW.US THCAW 20220329 0 0.1401 0.17 0.1265 0.17 56318 0.17 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220329 0 9.873 9.9 9.87 9.87 1900 9.87 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220329 0 9.99 10.01 9.97 10 1500 10 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220329 0 0.6101 0.72 0.6101 0.72 26414 0.72 up up correct
THFF.US First Financial Corporation 20220329 0 44.46 44.97 43.9 44.35 71300 44.35 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20220329 0 0.7 0.74 0.63 0.65 536300 0.65 down up incorrect
THRM.US Gentherm Incorporated 20220329 0 70.74 73.61 70.04 73.02 231900 73.02 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220329 0 6.53 6.66 6.4 6.56 98100 6.56 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220329 0 12.23 12.65 11.78 12.37 38600 12.37 up up correct
THRY.US Thryv Holdings Inc 20220329 0 29.43 30.29 29.24 30.18 328400 30.18 up up correct
THTX.US Theratechnologies Inc 20220329 0 2.4 2.46 2.39 2.46 85400 2.46 up down incorrect
THWWW.US Target Hospitality Corp 20220329 0 0.4885 0.49 0.46 0.4601 4968 0.4601 down down correct
TIG.US Trean Insurance Group Inc 20220329 0 4.44 4.9801 4.44 4.88 269889 4.88 up up correct
TIGO.US Millicom International Cellular S.A 20220329 0 25.81 25.98 25.42 25.69 104400 25.69 down down correct
TIGR.US UP Fintech Holding Limited 20220329 0 6 6.08 5.6 5.66 5036600 5.66 down down correct
TIL.US Instil Bio Inc 20220329 0 11.27 12.01 11.27 11.97 394410 11.97 up up correct
TILE.US Interface Inc 20220329 0 13.27 13.81 13.27 13.73 250200 13.7199 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20220329 0 9.755 9.755 9.755 9.755 100 9.755
TIOAU.US Tio Tech A 20220329 0 9.85 9.85 9.85 9.85 0 9.85
TIOAW.US Tio Tech A Warrants 20220329 0 0.3199 0.32 0.3099 0.3099 15676 0.3099 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20220329 0 35.4 35.4 35.4 35.4 0 35.4
TIPPX.US Total Income + Real Estate Fund CL C 20220329 0 33.78 33.78 33.78 33.78 0 33.78
TIPRX.US Totl In Rl Est A 20220329 0 35.83 35.83 35.83 35.83 0 35.83
TIPT.US Tiptree Inc 20220329 0 13 13.19 12.97 13.18 33300 13.18 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20220329 0 36.64 36.64 36.64 36.64 0 36.64
TIRX.US Tian Ruixiang Holdings Ltd 20220329 0 1.21 1.26 1.18 1.22 240200 1.22 up up correct
TITN.US Titan Machinery Inc 20220329 0 28.21 29.72 28.15 29.65 288200 29.65 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220329 0 1.65 1.66 1.57 1.62 47900 1.62 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220329 0 12.96 14.32 12.9 14.1 39900 14.1 up up correct
TLGTQ.US Teligent Inc 20220329 0 0.001 0.002 0.001 0.002 13328 0.002 up up correct
TLIS.US Talis Biomedical Corporation 20220329 0 1.44 1.53 1.42 1.51 104600 1.51 up up correct
TLMD.US SOC Telemed Inc 20220329 0 2.98 3 2.97 2.98 3002700 2.98
TLMDW.US SOC Telemed Inc 20220329 0 0.7999 0.7999 0.7677 0.785 111296 0.785 down up incorrect
TLRY.US Tilray Inc 20220329 0 8.07 8.71 7.72 8.32 82740800 8.32 up up correct
TLS.US Telos Corporation 20220329 0 9.82 10.131 9.64 9.9 1005700 9.9 up up correct
TLSA.US Tiziana Life Sciences PLC 20220329 0 1.04 1.08 1.03 1.07 57100 1.07 up up correct
TMC.US TMC the metals company Inc 20220329 0 1.6 1.83 1.6 1.79 6647700 1.79 up up correct
TMCI.US Treace Medical Concepts Inc 20220329 0 19.47 20.26 19.43 19.52 262400 19.52 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220329 0 0.45 0.544 0.45 0.5 33100 0.5 up up correct
TMDI.US Titan Medical Inc 20220329 0 0.55 0.55 0.51 0.53 501300 0.53 down down correct
TMDX.US TransMedics Group Inc 20220329 0 25.51 26.57 25.35 25.73 321400 25.73 up up correct
TMKR.US Tastemaker Acquisition Corp 20220329 0 9.9 9.905 9.9 9.905 640900 9.905 up up correct
TMKRU.US Tastemaker Acquisition Corp 20220329 0 9.99 9.99 9.99 9.99 0 9.99
TMKRW.US Tastemaker Acquisition Corp 20220329 0 0.22 0.22 0.22 0.22 100 0.22
TMPM.US Turmeric Acquisition Corp 20220329 0 9.84 9.85 9.84 9.84 4800 9.84
TMPMU.US Turmeric Acquisition Corp 20220329 0 9.92 9.92 9.92 9.92 0 9.92
TMUS.US T 20220329 0 126.22 128.58 125.98 128.43 7016700 128.43 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20220329 0 114.68 117.15 114.05 116.26 357500 116.26 up up correct
TNGX.US Bctg Acquisition Corp 20220329 0 6.93 7.28 6.86 7.15 482600 7.15 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220329 0 0.23 0.24 0.22 0.23 18601800 0.23
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220329 0 11.17 11.98 11.17 11.81 77900 11.81 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220329 0 10.15 10.15 10.15 10.15 0 10.15
TOI.US DFP Healthcare Acquisitions Corp 20220329 0 6.9 6.9 6.63 6.66 28700 6.66 down down correct
TOIIW.US The Oncology Institute Inc 20220329 0 1.1 1.1 1.05 1.08 22 1.08 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20220329 0 0.91 0.95 0.91 0.93 110500 0.93 up up correct
TOPS.US Top Ships Inc 20220329 0 1.03 1.07 1.02 1.06 453200 1.06 up up correct
TOUR.US Tuniu Corporation 20220329 0 0.92 0.94 0.908 0.91 45500 0.91 down down correct
TOWN.US TowneBank 20220329 0 30.47 31.2 30.46 31.13 287600 31.13 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220329 0 9.75 9.75 9.75 9.75 11500 9.75
TPBAU.US TPB Acquisition Corporation I Unit 20220329 0 9.87 9.87 9.825 9.85 1700 9.85 down down correct
TPBAW.US TPB Acquisition Corporation I Warrant 20220329 0 0.4 0.4 0.31 0.345 3540 0.345 down down correct
TPGY.US WT 20220329 0 0.6501 0.6501 0.645 0.645 11500 0.645 down down correct
TPIC.US TPI Composites Inc 20220329 0 14.45 14.93 14.02 14.89 841500 14.89 up up correct
TPST.US Tempest Therapeutics Inc 20220329 0 4 4 3.545 3.8 40600 3.8 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20220329 0 28.88 29.94 28.55 29.15 461600 29.15 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220329 0 9.39 9.75 9.39 9.64 27200 9.64 up up correct
TREE.US LendingTree Inc 20220329 0 121.79 124.92 120.83 122.86 110400 122.86 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20220329 0 5.7 6.05 5.63 5.96 368900 5.96 up up correct
TRIB.US Trinity Biotech plc 20220329 0 1.08 1.14 1.05 1.11 232300 1.11 up up correct
TRIN.US Trinity Capital Inc 20220329 0 19.95 20.2569 19.72 20.11 196426 19.96 up up correct
TRIP.US TripAdvisor Inc 20220329 0 26.96 28 26.79 27.67 2056100 27.67 up up correct
TRIS.US UN 20220329 0 9.955 9.955 9.9123 9.9123 1005 9.9123 down down correct
TRKAW.US Troika Media Group Inc 20220329 0 0.155 0.1699 0.15 0.15 23276 0.15 down down correct
TRMB.US Trimble Inc 20220329 0 73.07 73.69 72.41 73.56 669700 73.56 up down incorrect
TRMD.US TORM plc 20220329 0 8.26 8.41 8.03 8.39 194400 8.39 up up correct
TRMK.US Trustmark Corporation 20220329 0 31.42 31.84 30.91 31.49 245600 31.49 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220329 0 15.97 16.64 15.91 16.53 179300 16.53 up up correct
TRNS.US Transcat Inc 20220329 0 74.84 78.68 74.38 78.56 74200 78.56 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220329 0 9.92 9.931 9.92 9.931 800 9.931 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220329 0 9.94 9.94 9.94 9.94 3 9.94
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20220329 0 0.1857 0.1857 0.1857 0.1857 240 0.1857
TROO.US TROOPS Inc 20220329 0 4.53 4.62 4.32 4.45 29300 4.45 down up incorrect
TROW.US T. Rowe Price Group Inc 20220329 0 152.74 155.61 152.2 155 1261200 155 up up correct
TRS.US TriMas Corporation 20220329 0 32.01 32.7 31.99 32.62 173100 32.62 up up correct
TRST.US TrustCo Bank Corp NY 20220329 0 32.51 32.92 32.27 32.75 75000 32.75 up up correct
TRTN.US PE 20220329 0 23.02 23.29 22.705 23.07 30320 23.07 up up correct
TRUE.US TrueCar Inc 20220329 0 4 4.085 3.91 3.93 912000 3.93 down up incorrect
TRUP.US Trupanion Inc 20220329 0 93.73 99.01 93.73 97.97 435300 97.97 up up correct
TRVG.US trivago N.V 20220329 0 2.45 2.49 2.39 2.43 814500 2.43 down down correct
TRVI.US Trevi Therapeutics Inc 20220329 0 2.25 2.8 2.05 2.48 1262900 2.48 up down incorrect
TRVN.US Trevena Inc 20220329 0 0.476 0.493 0.46 0.464 994600 0.464 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220329 0 17.2 17.5 16.77 17.1 162200 17.1 down down correct
TSBK.US Timberland Bancorp Inc 20220329 0 27.94 27.94 27.88 27.88 1400 27.88 down down correct
TSC.US TriState Capital Holdings Inc 20220329 0 33.98 34.31 33.55 33.97 190000 33.97 down down correct
TSCAP.US TriState Capital Holdings Inc 20220329 0 26 26 26 26 100 26
TSCBP.US TriState Capital Holdings Inc 20220329 0 25.75 25.7699 25.75 25.7699 1514 25.7699 up up correct
TSCO.US Tractor Supply Company 20220329 0 233.48 234.55 230.27 233.35 750300 233.35 down down correct
TSEM.US Tower Semiconductor Ltd 20220329 0 48.78 48.98 48.61 48.81 697800 48.81 up up correct
TSHA.US Taysha Gene Therapies Inc 20220329 0 5.9 6.24 5.9 6.08 162600 6.08 up down incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20220329 0 9.77 9.78 9.77 9.78 112700 9.78 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20220329 0 9.82 9.87 9.82 9.82 750216 9.82
TSIFX.US TSIFX 20220329 0 9.53 9.53 9.53 9.53 0 9.53
TSLA.US Tesla Inc 20220329 0 1107.99 1114.77 1073.11 1099.5699 24538300 1099.5699 down up incorrect
TSP.US TuSimple Holdings Inc 20220329 0 12.69 13.4 12.46 13.26 2600000 13.26 up up correct
TSRI.US TSR Inc 20220329 0 8.7 8.85 8.7 8.85 4400 8.85 up up correct
TSVT.US 2seventy bio Inc 20220329 0 18.39 18.74 17.585 17.93 582400 17.93 down down correct
TTCF.US Tattooed Chef Inc 20220329 0 12.53 13.23 12.53 13.06 553800 13.06 up up correct
TTD.US The Trade Desk Inc 20220329 0 70.63 73.955 69.53 73.33 5641600 73.33 up up correct
TTEC.US TTEC Holdings Inc 20220329 0 83.9 86.65 83.63 84.04 127800 83.54 up up correct
TTEK.US Tetra Tech Inc 20220329 0 166.21 169.95 164.56 168.6 211800 168.6 up down incorrect
TTGT.US TechTarget Inc 20220329 0 81.98 83.91 80.87 83.65 165400 83.65 up down incorrect
TTMI.US TTM Technologies Inc 20220329 0 14.72 15.03 14.68 14.94 970600 14.94 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220329 0 0.95 0.99 0.94 0.94 146900 0.94 down down correct
TTOO.US T2 Biosystems Inc 20220329 0 0.401 0.44 0.401 0.435 733800 0.435 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220329 0 6.82 6.89 6.69 6.78 224000 6.78 down down correct
TTWO.US Take 20220329 0 158.15 159.5 156.49 158.57 1395700 158.57 up up correct
TUEM.US Tuesday Morning Corporation 20220329 0 1.13 1.155 1.1 1.14 282100 1.14 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220329 0 9.86 9.86 9.86 9.86 400 9.86
TUGCU.US TradeUP Global Corporation 20220329 0 9.95 10.01 9.95 10.01 1500 10.01 up down incorrect
TUGCW.US TradeUP Global Corporation Warrant 20220329 0 0.35 0.3589 0.3322 0.3589 115404 0.3589 up up correct
TURN.US 180 Degree Capital Corp 20220329 0 6.76 6.81 6.75 6.81 6200 6.81 up up correct
TUSK.US Mammoth Energy Services Inc 20220329 0 2.01 2.16 1.96 2.11 536700 2.11 up down incorrect
TVTX.US Travere Therapeutics Inc 20220329 0 24.68 26.16 24.26 26.05 536962 26.05 up up correct
TVTY.US Tivity Health Inc 20220329 0 29.86 30.67 29.84 30.5 343100 30.5 up up correct
TW.US Tradeweb Markets Inc 20220329 0 90.97 91.04 89.04 89.63 570800 89.63 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220329 0 9.67 9.68 9.67 9.68 42800 9.68 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20220329 0 9.88 9.89 9.88 9.89 400 9.89 up up correct
TWCBW.US Bilander Acquisition Corp. Warrant 20220329 0 0.45 0.5 0.45 0.5 35738 0.5 up down incorrect
TWIN.US Twin Disc Incorporated 20220329 0 16.87 17.4 16.74 17.11 26800 17.11 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20220329 0 20.79 21.66 20.79 21.56 934200 21.56 up up correct
TWLVU.US Twelve Seas Investment Company II 20220329 0 9.82 9.82 9.8 9.8 1000 9.8 down down correct
TWLVW.US Twelve Seas Investment Company II 20220329 0 0.273 0.2731 0.273 0.2731 201 0.2731 up up correct
TWNK.US Hostess Brands Inc 20220329 0 21.53 21.655 21.395 21.48 1071900 21.48 down up incorrect
TWOU.US 2U Inc 20220329 0 12.72 13.69 12.69 13.56 2470700 13.56 up up correct
TWST.US Twist Bioscience Corporation 20220329 0 48.37 52.65 48.37 51.09 982100 51.09 up up correct
TXG.US 10x Genomics Inc 20220329 0 71.99 77.36 71.92 77.25 1139600 77.25 up up correct
TXMD.US TherapeuticsMD Inc 20220329 0 0.4 0.42 0.4 0.41 2608800 0.41 up up correct
TXN.US Texas Instruments Incorporated 20220329 0 187.97 191.34 187.29 191.01 5835700 191.01 up down incorrect
TXRH.US Texas Roadhouse Inc 20220329 0 82.94 86.11 82.94 85.07 648000 85.07 up up correct
TYME.US Tyme Technologies Inc 20220329 0 0.339 0.364 0.339 0.36 903000 0.36 up up correct
TYRA.US Tyra Biosciences Inc 20220329 0 11.15 11.52 11.15 11.23 114500 11.23 up up correct
TZOO.US Travelzoo 20220329 0 6.35 6.69 6.23 6.57 65600 6.57 up up correct
TZPS.US TZP Strategies Acquisition Corp 20220329 0 9.786 9.795 9.786 9.79 4600 9.79 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20220329 0 9.89 9.89 9.89 9.89 0 9.89
TZPSW.US TZP Strategies Acquisition Corp 20220329 0 0.3022 0.3199 0.264 0.264 6300 0.264 down up incorrect
UAL.US United Airlines Holdings Inc 20220329 0 45.37 46.28 44.84 45.67 15886500 45.67 up up correct
UBCP.US United Bancorp Inc 20220329 0 17.55 18.34 17.55 18.34 745 18.34 up up correct
UBFO.US United Security Bancshares 20220329 0 8.35 8.35 8.24 8.24 11100 8.24 down down correct
UBOH.US United Bancshares Inc 20220329 0 34.78 35.4 34.45 34.45 600 34.45 down down correct
UBSI.US United Bankshares Inc 20220329 0 36.23 36.58 35.73 36.23 712900 36.23
UBX.US Unity Biotechnology Inc 20220329 0 1.17 1.22 1.16 1.2 539700 1.2 up up correct
UCBI.US United Community Banks Inc 20220329 0 36.03 36.69 35.91 36.61 711500 36.61 up up correct
UCBIO.US United Community Banks Inc 20220329 0 26.19 26.19 25.92 25.98 9800 25.98 down down correct
UCL.US uCloudlink Group Inc 20220329 0 1.86 1.92 1.71 1.7833 85012 1.7833 down down correct
UCTT.US Ultra Clean Holdings Inc 20220329 0 44.23 45.52 44.02 45.29 398200 45.29 up up correct
UDMY.US Udemy Inc. Common Stock 20220329 0 13.12 13.439 12.65 12.77 618800 12.77 down down correct
UEIC.US Universal Electronics Inc 20220329 0 32.41 32.73 31.53 32.13 88500 32.13 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220329 0 5.65 5.73 5.45 5.72 84300 5.72 up up correct
UFCS.US United Fire Group Inc 20220329 0 30.69 31.03 30.55 30.73 81000 30.73 up up correct
UFPI.US UFP Industries Inc 20220329 0 81.77 83.58 81.3 82.61 287900 82.61 up up correct
UFPT.US UFP Technologies Inc 20220329 0 65.98 66.98 64.61 65.52 15800 65.52 down down correct
UG.US United 20220329 0 19.94 21.62 19.94 20.96 23700 20.96 up up correct
UGRO.US urban 20220329 0 11.53 11.99 11.2712 11.67 133760 11.67 up up correct
UHAL.US AMERCO 20220329 0 619.07 624.66 610.04 614 45400 614 down down correct
UIHC.US United Insurance Holdings Corp 20220329 0 3.42 3.54 3.38 3.42 90200 3.42
UK.US Ucommune International Ltd 20220329 0 0.32 0.3567 0.32 0.339 659584 0.339 up down incorrect
UKOMW.US Ucommune International Ltd 20220329 0 0.0902 0.0997 0.0902 0.0943 25622 0.0943 up up correct
ULBI.US Ultralife Corporation 20220329 0 5.4 5.53 5.32 5.38 11100 5.38 down up incorrect
ULCC.US Frontier Group Holdings Inc 20220329 0 11.74 12.01 11.6 11.63 1443700 11.63 down down correct
ULH.US Universal Logistics Holdings Inc 20220329 0 20.99 21.44 20.98 21.3 32200 21.3 up up correct
ULTA.US Ulta Beauty Inc 20220329 0 399.96 408.73 398.48 406.5 665100 406.5 up up correct
UMBF.US UMB Financial Corporation 20220329 0 100.97 102.48 98.9 101.54 205600 101.54 up up correct
UMPQ.US Umpqua Holdings Corporation 20220329 0 19.83 20.19 19.6 20.11 1389600 20.11 up up correct
UNAM.US Unico American Corporation 20220329 0 2.91 2.95 2.91 2.95 1500 2.95 up down incorrect
UNB.US Union Bankshares Inc 20220329 0 31.25 31.25 30.78 30.78 1600 30.78 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220329 0 1.4 1.4 1.32 1.35 60100 1.35 down down correct
UNIT.US Uniti Group Inc 20220329 0 14.1 14.17 13.89 14.04 1756500 13.8887 down down correct
UNTY.US Unity Bancorp Inc 20220329 0 28.51 28.83 28.42 28.53 13998 28.53 up up correct
UONE.US Urban One Inc 20220329 0 6.39 6.7 6.38 6.58 82800 6.58 up up correct
UONEK.US Urban One Inc 20220329 0 4.99 5.34 4.99 5.28 84800 5.28 up up correct
UPC.US Universe Pharmaceuticals INC 20220329 0 1.28 1.35 1.259 1.35 34100 1.35 up up correct
UPLD.US Upland Software Inc 20220329 0 17.63 18.39 17.63 18.2 360763 18.2 up up correct
UPST.US Upstart Holdings Inc 20220329 0 111.95 122.97 110.28 120.17 16719400 120.17 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220329 0 10.08 10.08 10.08 10.08 100 10.08
UPTDW.US TradeUP Acquisition Corp. Warrant 20220329 0 0.2299 0.2299 0.2299 0.2299 2500 0.2299
UPWK.US Upwork Inc 20220329 0 24.29 25.12 24.11 24.92 1051200 24.92 up down incorrect
URBN.US Urban Outfitters Inc 20220329 0 25.97 27.03 25.93 26.86 1405800 26.86 up down incorrect
URGN.US UroGen Pharma Ltd 20220329 0 8.93 9.83 8.93 9.64 167400 9.64 up up correct
UROY.US Uranium Royalty Corp 20220329 0 4.13 4.16 3.85 3.87 898800 3.87 down down correct
USAK.US USA Truck Inc 20220329 0 21.6 22.09 21.6 22.05 54200 22.05 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20220329 0 8.58 9 8.19 8.75 104300 8.75 up up correct
USAU.US U.S. Gold Corp 20220329 0 7 7.17 6.71 6.96 103100 6.96 down down correct
USCB.US US Century Bank 20220329 0 14.16 14.47 13.625 14.4 12700 14.4 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20220329 0 10.0901 10.0901 10.0901 10.0901 110 10.0901
USEG.US U.S. Energy Corp 20220329 0 5.28 5.39 4.87 5.05 493300 5.05 down down correct
USIO.US Usio Inc 20220329 0 3.74 3.95 3.69 3.88 42800 3.88 up up correct
USLM.US United States Lime & Minerals Inc 20220329 0 115.6 116.3 115.29 115.79 2200 115.79 up up correct
USQIX.US USQ Core Real Estate Fund 20220329 0 29.77 29.77 29.77 29.77 0 29.77
USQSX.US USQ Core Real Estate Fund 20220329 0 29.81 29.81 29.81 29.81 0 29.81
USWS.US U.S. Well Services Inc 20220329 0 1.07 1.19 1.06 1.16 4062257 1.16 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220329 0 0.11 0.15 0.11 0.128 172267 0.128 up up correct
UTHR.US United Therapeutics Corporation 20220329 0 175.64 178.56 173.67 178.46 422600 178.46 up up correct
UTMD.US Utah Medical Products Inc 20220329 0 92 92.01 90.09 90.09 10400 90.09 down down correct
UTME.US United Time Technology Co. Ltd 20220329 0 2.57 2.75 2.517 2.55 173300 2.55 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220329 0 4.8 4.8 4.37 4.6 37770 4.6 down down correct
UTSI.US UTStarcom Holdings Corp 20220329 0 0.8 0.82 0.75 0.82 12200 0.82 up down incorrect
UVSP.US Univest Financial Corporation 20220329 0 27.85 28.14 27.5 27.86 57600 27.86 up up correct
UXIN.US Uxin Limited 20220329 0 1.46 1.5 1.175 1.21 3488500 1.21 down down correct
VABK.US Virginia National Bankshares Corporation 20220329 0 35.18 35.4 34.39 34.39 5000 34.39 down down correct
VACC.US Vaccitech plc 20220329 0 4.53 4.85 4.47 4.71 115400 4.71 up down incorrect
VALN.US Valneva SE 20220329 0 34.48 35.19 34.215 35 10900 35 up up correct
VALU.US Value Line Inc 20220329 0 67.83 68 67.02 67.6 3600 67.6 down up incorrect
VAQC.US Vector Acquisition Corporation II 20220329 0 9.747 9.76 9.747 9.76 111800 9.76 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220329 0 4.16 4.34 4.03 4.16 85000 4.16
VBFC.US Village Bank and Trust Financial Corp 20220329 0 54 54 54 54 300 54
VBIV.US VBI Vaccines Inc 20220329 0 1.69 1.86 1.67 1.74 3873900 1.74 up up correct
VBLT.US Vascular Biogenics Ltd 20220329 0 1.7 1.79 1.7 1.75 54500 1.75 up up correct
VBNK.US VersaBank Common Shares 20220329 0 10.97 11.2 10.97 11.02 5000 11.02 up up correct
VBTX.US Veritex Holdings Inc 20220329 0 39.45 40.5 39.22 40.4 567600 40.4 up down incorrect
VC.US Visteon Corporation 20220329 0 107.71 116.57 107.71 113.99 489700 113.99 up up correct
VCEL.US Vericel Corporation 20220329 0 37.73 39.9 37.73 39.58 412600 39.58 up down incorrect
VCKA.US Vickers Vantage Corp. I 20220329 0 10.15 10.15 10.15 10.15 1500 10.15
VCKAU.US Vickers Vantage Corp. I 20220329 0 10.29 10.29 10.27 10.275 4317 10.275 down up incorrect
VCKAW.US Vickers Vantage Corp. I 20220329 0 0.3217 0.3217 0.2569 0.2569 4278 0.2569 down down correct
VCMIX.US Versus Capital Multi 20220329 0 31.06 31.06 31.06 31.06 0 31.06
VCNX.US Vaccinex Inc 20220329 0 1.35 1.43 1.32 1.34 78400 1.34 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220329 0 27.56 27.56 27.56 27.56 0 27.56
VCTR.US Victory Capital Holdings Inc 20220329 0 29.98 30.69 29.66 30 320500 30 up down incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220329 0 9.82 9.84 9.82 9.83 10200 9.83 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220329 0 10.15 10.15 10.15 10.15 100 10.15
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220329 0 0.98 0.9801 0.9509 0.9509 3844 0.9509 down down correct
VCYT.US Veracyte Inc 20220329 0 28.69 31.36 28.69 30.89 1071200 30.89 up down incorrect
VECO.US Veeco Instruments Inc 20220329 0 28.58 29.5 28.56 29.44 915200 29.44 up up correct
VECT.US VectivBio Holding AG 20220329 0 5.01 5.05 4.87 5.05 30400 5.05 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220329 0 3.62 3.76 3.538 3.68 8900 3.68 up up correct
VELO.US Velocity Acquisition Corp 20220329 0 9.78 9.78 9.73 9.752 1600 9.752 down down correct
VELOU.US Velocity Acquisition Corp 20220329 0 9.97 9.97 9.94 9.94 1200 9.94 down down correct
VELOW.US Velocity Acquisition Corp 20220329 0 0.312 0.368 0.2481 0.2493 4742 0.2493 down down correct
VENA.US Venus Acquisition Corporation 20220329 0 10.14 10.15 10.14 10.15 7300 10.15 up up correct
VENAU.US Venus Acquisition Corporation 20220329 0 10.14 10.14 10.13 10.13 300 10.13 down down correct
VEON.US VEON Ltd 20220329 0 0.69 0.75 0.66 0.69 59619900 0.69
VERA.US Vera Therapeutics Inc 20220329 0 22.28 24 22.28 22.92 42200 22.92 up up correct
VERB.US Verb Technology Company Inc 20220329 0 1.03 1.1 1.01 1.07 2175400 1.07 up up correct
VERBW.US Verb Technology Company Inc 20220329 0 0.45 0.4501 0.4399 0.4399 8620 0.4399 down down correct
VERI.US Veritone Inc 20220329 0 18.48 20.25 18.18 19.77 1082300 19.77 up up correct
VERO.US Venus Concept Inc 20220329 0 1.42 1.49 1.4 1.42 75300 1.42
VERU.US Veru Inc 20220329 0 5.27 5.36 5.15 5.18 584300 5.18 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220329 0 23.49 26.07 23.49 25.23 563800 25.23 up up correct
VERX.US Vertex Inc 20220329 0 14.65 15.035 14.61 14.98 187900 14.98 up up correct
VERY.US Vericity Inc 20220329 0 5.97 5.97 5.37 5.9 700 5.9 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220329 0 2.28 2.44 2.25 2.39 275800 2.39 up up correct
VFF.US Village Farms International Inc 20220329 0 5.76 5.88 5.55 5.74 980900 5.74 down down correct
VFLEX.US VFLEX 20220329 0 27.71 27.71 27.71 27.71 0 27.71
VG.US Vonage Holdings Corp 20220329 0 20.18 20.28 20.1 20.21 8389700 20.21 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220329 0 10.01 10.01 10.01 10.01 0 10.01
VIA.US Via Renewables Inc 20220329 0 8.05 8.11 7.89 7.95 99500 7.95 down down correct
VIAC.US ViacomCBS Inc 20220329 0 37.93 38.26 37.58 38.18 6210225 38.18 up up correct
VIACA.US ViacomCBS Inc 20220329 0 40.67 40.89 40.34 40.78 31576 40.78 up up correct
VIACP.US ViacomCBS Inc 20220329 0 55.58 56.7463 55.58 56.55 51632 56.55 up up correct
VIASP.US Via Renewables Inc 20220329 0 25.2 25.368 25.11 25.3 12600 24.7555 up up correct
VIAV.US Viavi Solutions Inc 20220329 0 16.48 16.54 16.29 16.45 1986100 16.45 down down correct
VICR.US Vicor Corporation 20220329 0 65.82 68.24 64.46 67.7 375200 67.7 up up correct
VIEW.US View Inc 20220329 0 2.06 2.24 1.86 1.92 4381800 1.92 down down correct
VIEWW.US View Inc 20220329 0 0.262 0.282 0.2334 0.27 126189 0.27 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20220329 0 9.94 9.94 9.87 9.87 800 9.87 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20220329 0 0.2499 0.2499 0.2398 0.2398 2617 0.2398 down down correct
VINC.US Vincerx Pharma Inc 20220329 0 4.22 4.34 3.94 4 211500 4 down down correct
VINO.US Gaucho Group Holdings Inc 20220329 0 2.29 2.35 2.2 2.23 21800 2.23 down down correct
VINP.US Vinci Partners Investments Ltd 20220329 0 13.3 13.75 13.25 13.48 32200 13.48 up up correct
VIOT.US Viomi Technology Co. Ltd 20220329 0 1.77 1.81 1.72 1.74 342300 1.74 down up incorrect
VIR.US Vir Biotechnology Inc 20220329 0 21.8 22.83 21.72 22.58 1345000 22.58 up down incorrect
VIRC.US Virco Mfg. Corporation 20220329 0 3.03 3.12 3.03 3.07 18113 3.07 up up correct
VIRI.US Virios Therapeutics Inc 20220329 0 4.94 5.49 4.9 4.97 11970 4.97 up down incorrect
VIRT.US Virtu Financial Inc 20220329 0 37.44 37.7 36.48 37 1471000 37 down down correct
VIRX.US Viracta Therapeutics Inc 20220329 0 4.05 5.2 4.05 4.75 759500 4.75 up up correct
VISL.US Vislink Technologies Inc 20220329 0 1.15 1.19 1.09 1.16 924800 1.16 up up correct
VITL.US Vital Farms Inc 20220329 0 12.78 13.215 12.72 13.02 192500 13.02 up up correct
VIVE.US Viveve Medical Inc 20220329 0 1.02 1.02 0.93 0.99 70500 0.99 down down correct
VIVO.US Meridian Bioscience Inc 20220329 0 26.01 26.69 26.01 26.49 433000 26.49 up up correct
VJET.US voxeljet AG 20220329 0 4.41 4.63 4.2 4.25 62400 4.25 down down correct
VKTX.US Viking Therapeutics Inc 20220329 0 3.15 3.25 3.15 3.18 877400 3.18 up down incorrect
VLATU.US Valor Latitude Acquisition Corp 20220329 0 9.82 9.82 9.82 9.82 400 9.82
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220329 0 0.215 0.2205 0.215 0.2205 504 0.2205 up down incorrect
VLCN.US Volcon Inc. Common stock 20220329 0 2.03 2.07 1.93 1.99 259000 1.99 down down correct
VLDR.US Velodyne Lidar Inc 20220329 0 2.44 2.67 2.44 2.63 5730400 2.63 up up correct
VLDRW.US Velodyne Lidar Inc 20220329 0 1.24 1.24 1.06 1.07 102946 1.07 down down correct
VLGEA.US Village Super Market Inc 20220329 0 24.65 24.83 24.43 24.45 26900 24.45 down down correct
VLN.US WT 20220329 0 0.6998 0.6998 0.6479 0.648 33281 0.648 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220329 0 1.88 1.88 1.74 1.79 640900 1.79 down down correct
VLY.US Valley National Bancorp 20220329 0 13.67 13.75 13.51 13.68 1884800 13.68 up up correct
VLYPO.US Valley National Bancorp 20220329 0 24.87 24.95 24.87 24.87 2800 24.87
VLYPP.US Valley National Bancorp 20220329 0 26.2 26.65 26.19 26.55 8400 26.55 up up correct
VMAR.US Vision Marine Technologies Inc 20220329 0 6.3 6.5 6.26 6.37 13500 6.37 up down incorrect
VMD.US Viemed Healthcare Inc 20220329 0 5.08 5.17 4.99 4.99 80000 4.99 down down correct
VMEO.US Vimeo Inc 20220329 0 12.61 13.06 12.51 12.63 980400 12.63 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220329 0 10.04 10.04 10.04 10.04 0 10.04
VNDA.US Vanda Pharmaceuticals Inc 20220329 0 11.61 11.99 11.55 11.8 925900 11.8 up up correct
VNET.US 21Vianet Group Inc 20220329 0 7.27 7.55 7.06 7.28 1680800 7.28 up up correct
VNO.US PO 20220329 0 19.63 19.97 19.62 19.83 29351 19.83 up up correct
VNOM.US Viper Energy Partners LP 20220329 0 29.78 30.57 29.4 30.44 421500 30.44 up up correct
VOD.US Vodafone Group Plc 20220329 0 16.94 16.99 16.83 16.97 3982100 16.97 up up correct
VOR.US Vor Biopharma Inc 20220329 0 6.44 6.7 6.29 6.43 51400 6.43 down down correct
VOXX.US VOXX International Corporation 20220329 0 10.11 10.41 10.11 10.19 78100 10.19 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220329 0 9.75 9.77 9.75 9.75 21400 9.75
VPCBU.US VPC Impact Acquisition Holdings II 20220329 0 9.92 9.97 9.92 9.94 400 9.94 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20220329 0 0.26 0.35 0.2501 0.2901 211343 0.2901 up up correct
VQS.US Viq Solutions Inc 20220329 0 1.9 1.9 1.81 1.825 66300 1.825 down down correct
VRA.US Vera Bradley Inc 20220329 0 7.95 8.16 7.79 8.07 329500 8.07 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20220329 0 6.28 6.5 6.059 6.3 131300 6.3 up up correct
VRAY.US ViewRay Inc 20220329 0 3.94 4.075 3.93 4.07 1722900 4.07 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20220329 0 8.32 8.7 8.32 8.42 48600 8.42 up up correct
VRDN.US Viridian Therapeutics Inc 20220329 0 19.12 20.01 19.11 19.39 122263 19.39 up up correct
VREX.US Varex Imaging Corporation 20220329 0 22.43 23.01 22.18 22.94 287300 22.94 up up correct
VRM.US Vroom Inc 20220329 0 2.92 3.16 2.895 3.1 18330800 3.1 up up correct
VRME.US VerifyMe Inc 20220329 0 3.43 3.59 3.39 3.54 93000 3.54 up down incorrect
VRNA.US Verona Pharma plc 20220329 0 5.06 5.496 5.05 5.1 66900 5.1 up up correct
VRNS.US Varonis Systems Inc 20220329 0 47.94 48.71 46.82 48.17 752700 48.17 up up correct
VRNT.US Verint Systems Inc 20220329 0 51.13 51.8 50.79 51.64 349100 51.64 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220329 0 2.25 2.33 2.24 2.26 60600 2.26 up down incorrect
VRRM.US Verra Mobility Corporation 20220329 0 16.05 16.44 15.641 16 647700 16 down down correct
VRSK.US Verisk Analytics Inc 20220329 0 213 215.72 212.75 214.8 912830 214.8 up up correct
VRSN.US VeriSign Inc 20220329 0 221.74 223.19 219.14 221.3 611100 221.3 down down correct
VRTS.US Virtus Investment Partners Inc 20220329 0 243.71 249.37 243.71 247.37 44100 247.37 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220329 0 256.11 258 252.52 257.98 1644000 257.98 up down incorrect
VS.US Versus Systems Inc 20220329 0 1.1729 1.27 1.162 1.22 34200 1.22 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220329 0 10.05 10.05 10.05 10.05 0 10.05
VSAT.US Viasat Inc 20220329 0 48.69 50.19 48.52 49.34 393500 49.34 up up correct
VSEC.US VSE Corporation 20220329 0 45.74 46.88 45.74 46.23 32300 46.23 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20220329 0 6.43 6.43 6.43 6.43 0 6.43
VSLCX.US Invesco Senior Loan Fund Class C 20220329 0 6.45 6.45 6.45 6.45 0 6.45
VSLYX.US If Inv Snr Fnd Y 20220329 0 6.43 6.43 6.43 6.43 0 6.43
VSSYW.US Versus Systems Inc 20220329 0 0.591 0.591 0.591 0.591 0 0.591
VSTA.US Vasta Platform Limited 20220329 0 5.67 5.91 5.53 5.7 151292 5.7 up up correct
VSTM.US Verastem Inc 20220329 0 1.32 1.54 1.32 1.51 3293300 1.51 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20220329 0 10.1 10.109 10.1 10.105 10400 10.105 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220329 0 0.1649 0.1794 0.1648 0.1793 17971 0.1793 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220329 0 10.25 10.4 10.25 10.4 1000 10.4 up down incorrect
VTAQW.US Ventoux CCM Acquisition Corp 20220329 0 0.2459 0.2468 0.22 0.22 47552 0.22 down down correct
VTGN.US VistaGen Therapeutics Inc 20220329 0 1.17 1.21 1.17 1.18 624500 1.18 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20220329 0 9.84 9.84 9.82 9.82 6300 9.82 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20220329 0 9.772 9.91 9.772 9.91 500 9.91 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20220329 0 0.43 0.43 0.43 0.43 0 0.43
VTNR.US Vertex Energy Inc 20220329 0 9.14 9.15 8.3 8.61 4599600 8.61 down down correct
VTRS.US Viatris Inc 20220329 0 10.93 11.22 10.93 11.18 9505774 11.18 up down incorrect
VTRU.US Vitru Limited 20220329 0 15.3 15.9 14.84 15.4 125070 15.4 up up correct
VTSI.US VirTra Inc 20220329 0 5.83 6.13 5.8299 6.08 32300 6.08 up up correct
VTVT.US vTv Therapeutics Inc 20220329 0 0.705 0.723 0.69 0.708 78700 0.708 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220329 0 12 14.32 12 13.76 150200 13.76 up up correct
VUZI.US Vuzix Corporation 20220329 0 6.6 7.07 6.6 7.04 1526300 7.04 up up correct
VVOS.US Vivos Therapeutics Inc 20220329 0 2.53 2.72 2.48 2.61 43700 2.61 up up correct
VVPR.US VivoPower International PLC 20220329 0 2.02 2.05 1.93 1.97 34100 1.97 down down correct
VWE.US Vintage Wine Estates Inc 20220329 0 9.76 10.025 9.64 9.92 158800 9.92 up down incorrect
VWTR.US Vidler Water Resources Inc 20220329 0 13.98 14.14 13.72 13.82 54100 13.82 down down correct
VXRT.US Vaxart Inc 20220329 0 5.15 5.26 5.08 5.23 2809700 5.23 up up correct
VYGR.US Voyager Therapeutics Inc 20220329 0 8.6 8.74 7.43 7.57 1183700 7.57 down down correct
VYNE.US VYNE Therapeutics Inc 20220329 0 0.68 0.719 0.68 0.682 241700 0.682 up up correct
VYNT.US Vyant Bio Inc 20220329 0 1.24 1.36 1.14 1.35 1053700 1.35 up up correct
WABC.US Westamerica Bancorporation 20220329 0 62.15 62.67 61.44 62.38 104600 62.38 up up correct
WAFD.US Washington Federal Inc 20220329 0 34.33 34.59 33.99 34.37 326200 34.37 up up correct
WAFDP.US Washington Federal Inc 20220329 0 21.55 21.828 21.54 21.67 33500 21.3653 up down incorrect
WAFU.US Wah Fu Education Group Limited 20220329 0 3.48 3.617 3.31 3.41 149900 3.41 down down correct
WAL.US PA 20220329 0 23.87 24.13 23.78 24.06 37735 24.06 up up correct
WALD.US Waldencast Acquisition Corp 20220329 0 9.916 9.92 9.91 9.92 7300 9.92 up up correct
WALDU.US Waldencast Acquisition Corp 20220329 0 10.29 10.29 10.29 10.29 0 10.29
WALDW.US Waldencast Acquisition Corp 20220329 0 1 1 0.975 0.975 55900 0.975 down up incorrect
WASH.US Washington Trust Bancorp Inc 20220329 0 54.36 55.08 53.9 54.69 43600 54.1377 up down incorrect
WATT.US Energous Corporation 20220329 0 1.21 1.28 1.21 1.25 486600 1.25 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220329 0 5.35 5.35 5.11 5.18 17900 5.18 down down correct
WB.US Weibo Corporation 20220329 0 26.4 27.17 25.13 25.35 897200 25.35 down down correct
WBA.US Walgreens Boots Alliance Inc 20220329 0 47.59 47.84 47.07 47.82 5122900 47.82 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220329 0 41.75 43.16 41.48 42.96 480400 42.96 up up correct
WDAY.US Workday Inc 20220329 0 247.95 248.92 245.06 246.26 2316900 246.26 down down correct
WDC.US Western Digital Corporation 20220329 0 52 52.29 50.72 51.89 2852900 51.89 down down correct
WDFC.US WD 20220329 0 187.56 191.54 187.05 188.5 113200 188.5 up down incorrect
WE.US WT 20220329 0 1.82 1.84 1.74 1.74 16403 1.74 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220329 0 12.87 12.87 12.87 12.87 0 12.87
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220329 0 13.66 13.66 13.66 13.66 0 13.66
WEJO.US Wejo Group Limited Common Shares 20220329 0 4.19 4.3 4.12 4.14 135800 4.14 down down correct
WEJOW.US Wejo Group Limited Warrant 20220329 0 0.6505 0.6506 0.6322 0.64 83541 0.64 down up incorrect
WEN.US The Wendy's Company 20220329 0 22.21 22.43 22.15 22.38 2161800 22.38 up up correct
WERN.US Werner Enterprises Inc 20220329 0 42.52 42.83 42.08 42.61 572200 42.61 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20220329 0 13.54 13.54 13.54 13.54 0 13.54
WETF.US WisdomTree Investments Inc 20220329 0 5.66 5.8 5.66 5.79 1229800 5.79 up up correct
WEYS.US Weyco Group Inc 20220329 0 23.87 23.98 23.87 23.91 6031 23.91 up up correct
WFC.US PD 20220329 0 20.03 20.23 20 20.2 129135 20.2 up up correct
WFCF.US Where Food Comes From Inc 20220329 0 11.07 11.88 11.07 11.47 1300 11.47 up up correct
WFCPX.US Wells Fargo & Co Non 20220329 0 18.67 18.67 18.67 18.67 0 18.67
WFRD.US Weatherford International plc Ordinary Shares 20220329 0 32.01 32.815 31.26 32.58 358000 32.58 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220329 0 23.36 23.75 23.36 23.745 2600 23.745 up up correct
WHF.US WhiteHorse Finance Inc 20220329 0 15 15.03 14.9 14.94 65100 14.94 down down correct
WHLM.US Wilhelmina International Inc 20220329 0 4.59 4.76 4.48 4.6 27400 4.6 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20220329 0 2.3 2.31 2.23 2.27 34000 2.27 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220329 0 14.7 14.84 14.545 14.69 2300 14.69 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220329 0 7.25 7.33 7 7.25 7700 7.25
WILC.US G. Willi 20220329 0 18.66 18.75 18.38 18.7 3300 18.7 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220329 0 2.89 3.09 2.83 3.03 3249800 3.03 up up correct
WINA.US Winmark Corporation 20220329 0 225.14 234.33 225.14 234.33 10300 234.33 up up correct
WING.US Wingstop Inc 20220329 0 113.9 121.51 113.15 119.68 1018000 119.68 up up correct
WINT.US Windtree Therapeutics Inc 20220329 0 1.08 1.14 1.05 1.1 74000 1.1 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20220329 0 9.95 9.95 9.95 9.95 0 9.95
WINVR.US WinVest Acquisition Corp. Right 20220329 0 0.1 0.1 0.0821 0.0822 5700 0.0822 down down correct
WINVU.US WinVest Acquisition Corp Unit 20220329 0 10.04 10.04 10.04 10.04 100 10.04
WINVW.US WinVest Acquisition Corp. Warrant 20220329 0 0.145 0.145 0.1443 0.1443 383 0.1443 down down correct
WIRE.US Encore Wire Corporation 20220329 0 120.33 124 120.33 123.47 214400 123.4491 up up correct
WISA.US Summit Wireless Technologies Inc 20220329 0 1.49 1.49 1.35 1.36 314700 1.36 down down correct
WISH.US ContextLogic Inc 20220329 0 2.44 2.58 2.435 2.54 17217500 2.54 up up correct
WIX.US Wix.com Ltd 20220329 0 98.83 107.24 98.27 105.63 1590900 105.63 up up correct
WKEY.US WISeKey International Holding AG 20220329 0 2.88 2.88 2.74 2.8 118600 2.8 down down correct
WKHS.US Workhorse Group Inc 20220329 0 4.43 4.98 4.42 4.96 6139100 4.96 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220329 0 15.07 15.45 14.89 15.18 112800 15.18 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20220329 0 2.25 2.42 2.25 2.39 75300 2.39 up up correct
WKSPW.US Worksport Ltd. Warrant 20220329 0 0.7399 0.7399 0.7399 0.7399 100 0.7399
WLDN.US Willdan Group Inc 20220329 0 30.82 32.06 30.82 31.37 62700 31.37 up up correct
WLFC.US Willis Lease Finance Corporation 20220329 0 32.73 32.8 32.6 32.6 7100 32.6 down down correct
WMG.US Warner Music Group Corp 20220329 0 38.24 39.31 38.08 38.99 936100 38.99 up down incorrect
WMPN.US William Penn Bancorporation 20220329 0 12.8 12.86 12.64 12.8 23400 12.8
WNEB.US Western New England Bancorp Inc 20220329 0 9.19 9.21 8.99 9.12 42200 9.12 down down correct
WNW.US Wunong Net Technology Company Limited 20220329 0 1.19 1.21 1.132 1.17 780798 1.17 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220329 0 19.98 20.75 19.87 20.5 2005700 20.5 up up correct
WORX.US SCWorx Corp 20220329 0 1.07 1.1 1.07 1.08 60400 1.08 up up correct
WPRT.US Westport Fuel Systems Inc 20220329 0 1.59 1.74 1.58 1.73 2108600 1.73 up up correct
WRAP.US Wrap Technologies Inc 20220329 0 2.73 2.97 2.61 2.91 265595 2.91 up down incorrect
WRLD.US World Acceptance Corporation 20220329 0 191.9 196.72 189.53 193.69 36900 193.69 up up correct
WSBC.US WesBanco Inc 20220329 0 35.74 36.24 35.56 35.83 202907 35.83 up up correct
WSBCP.US WesBanco Inc 20220329 0 26.841 26.99 26.841 26.99 2000 26.99 up up correct
WSBF.US Waterstone Financial Inc 20220329 0 19.47 19.88 19.47 19.76 120600 19.76 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20220329 0 40.338 40.73 40.13 40.25 2124700 40.25 down down correct
WSFS.US WSFS Financial Corporation 20220329 0 49.41 50.28 49.11 50.17 297600 50.17 up up correct
WSTG.US Wayside Technology Group Inc 20220329 0 32.81 33.49 32.69 33.23 6900 33.23 up up correct
WTBA.US West Bancorporation Inc 20220329 0 28.09 28.305 27.87 27.92 39709 27.92 down down correct
WTER.US The Alkaline Water Company Inc 20220329 0 0.96 0.974 0.953 0.97 322900 0.97 up up correct
WTFC.US Wintrust Financial Corporation 20220329 0 96.78 98.05 95.08 96.29 265200 96.29 down down correct
WTFCM.US Wintrust Financial Corporation 20220329 0 26.457 26.46 26.19 26.318 5500 25.9142 down down correct
WTFCP.US Wintrust Financial Corporation 20220329 0 27.14 27.48 27.08 27.48 12200 27.0514 up up correct
WTRH.US Waitr Holdings Inc 20220329 0 0.4 0.409 0.386 0.396 3918200 0.396 down down correct
WTW.US Weight Watchers International Inc 20220329 0 239.99 244.73 239.99 243.39 548300 242.57 up up correct
WVE.US Wave Life Sciences Ltd 20220329 0 2.15 2.24 2.09 2.1 225000 2.1 down up incorrect
WVFC.US WVS Financial Corp 20220329 0 15.29 15.29 15.29 15.29 100 15.29
WVVI.US Willamette Valley Vineyards Inc 20220329 0 9.25 9.47 9.14 9.37 13000 9.37 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220329 0 5.1 5.1 5.1 5.1 400 5.1
WW.US WW International Inc 20220329 0 10.51 10.98 10.47 10.69 1231900 10.69 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220329 0 9.92 9.92 9.92 9.92 0 9.92
WWD.US Woodward Inc 20220329 0 125.8 128.73 125.42 128.38 559400 128.38 up up correct
WYNN.US Wynn Resorts Limited 20220329 0 81.7 83.76 81.06 81.75 2771000 81.75 up up correct
XAIR.US Beyond Air Inc 20220329 0 6.8 6.96 6.711 6.94 135700 6.94 up up correct
XBIO.US Xenetic Biosciences Inc 20220329 0 1.08 1.1 1.03 1.06 108300 1.06 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20220329 0 0.96 0.96 0.96 0.96 0 0.96
XBIT.US XBiotech Inc 20220329 0 9.27 9.37 8.89 9 78500 9 down down correct
XCAPX.US ACAP Strategic Fund 20220329 0 19.5 19.5 19.5 19.5 0 19.5
XCBFX.US Capstone Church Bond Fund 20220329 0 9.23 9.23 9.23 9.23 0 9.23
XCLIX.US XCLIX 20220329 0 9.74 9.74 9.74 9.74 0 9.74
XCUR.US Exicure Inc 20220329 0 0.198 0.217 0.19 0.213 11185600 0.213 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220329 0 14.42 14.42 14.42 14.42 0 14.42
XEL.US Xcel Energy Inc 20220329 0 71.24 71.85 70.89 71.83 2527000 71.83 up up correct
XELA.US Exela Technologies Inc 20220329 0 0.443 0.46 0.43 0.44 27217500 0.44 down up incorrect
XELB.US Xcel Brands Inc 20220329 0 1.42 1.62 1.41 1.59 149900 1.59 up up correct
XENE.US Xenon Pharmaceuticals Inc 20220329 0 29.01 30.76 29.01 30.53 374800 30.53 up up correct
XENT.US Intersect ENT Inc 20220329 0 28 28.11 27.95 28 228600 28
XERS.US Xeris Pharmaceuticals Inc 20220329 0 2.7 2.78 2.65 2.75 1247500 2.75 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220329 0 10.05 10.05 10.05 10.05 4300 10.05
XFOR.US X4 Pharmaceuticals Inc 20220329 0 1.931 2.03 1.93 1.97 265600 1.97 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20220329 0 759.68 759.68 759.68 759.68 0 759.68
XGN.US Exagen Inc 20220329 0 8.62 9.2 7.795 8.03 46900 8.03 down down correct
XILSX.US Pioneer ILS Interval Fund 20220329 0 8.34 8.34 8.34 8.34 0 8.34
XLO.US Xilio Therapeutics Inc. Common Stock 20220329 0 7.65 8.1 7.01 7.18 14400 7.18 down up incorrect
XM.US Qualtrics International Inc 20220329 0 28.94 30.25 28.49 29.71 937501 29.71 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20220329 0 35 36.68 34.595 35.65 370200 35.65 up up correct
XNCR.US Xencor Inc 20220329 0 27.93 29.025 27.93 28.76 440800 28.76 up up correct
XNET.US Xunlei Limited 20220329 0 1.69 1.71 1.645 1.68 197200 1.68 down up incorrect
XOMA.US XOMA Corporation 20220329 0 26.87 30.1 26.87 27.62 40208 27.62 up up correct
XOMAO.US XOMA Corporation 20220329 0 26.7 26.732 26.64 26.66 14900 26.1395 down down correct
XOMAP.US XOMA Corporation 20220329 0 27.07 27.07 26.66 26.78 19800 26.2437 down down correct
XOS.US Xos Inc 20220329 0 3.43 3.45 3.05 3.17 532600 3.17 down up incorrect
XOSWW.US Xos Equity Warrants 20220329 0 0.43 0.4696 0.4273 0.4273 25563 0.4273 down down correct
XP.US XP Inc 20220329 0 32.99 33.63 32.395 33.5 5289200 33.5 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220329 0 9.68 9.68 9.68 9.68 22500 9.68
XPAXU.US XPAC Acquisition Corp. Unit 20220329 0 9.7527 9.7751 9.7527 9.7751 14000 9.7751 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20220329 0 0.27 0.2769 0.267 0.267 16110 0.267 down down correct
XPEL.US XPEL Inc 20220329 0 56.69 58.63 56.53 58.08 301700 58.08 up up correct
XPER.US Xperi Holding Corporation 20220329 0 17.44 17.79 17.3 17.64 637900 17.64 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220329 0 6.43 6.43 6.43 6.43 0 6.43
XRAY.US DENTSPLY SIRONA Inc 20220329 0 50.3 50.64 49.1 49.73 2238800 49.73 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220329 0 1.98 1.98 1.8 1.85 45600 1.85 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220329 0 20.74 20.99 20.58 20.82 1710600 20.57 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220329 0 10.71 10.71 10.71 10.71 0 10.71
XSICX.US Voya Senior Income Fund Class 20220329 0 10.69 10.69 10.69 10.69 0 10.69
XSIIX.US ING Senior Incm Fd 20220329 0 10.66 10.66 10.66 10.66 0 10.66
XSIWX.US ING Senior Incm Fd 20220329 0 10.72 10.72 10.72 10.72 0 10.72
XSLCX.US Invesco Senior Loan Fund Class 20220329 0 6.43 6.43 6.43 6.43 0 6.43
XSPA.US XpresSpa Group Inc 20220329 0 1.28 1.33 1.25 1.25 1211100 1.25 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220329 0 2.25 2.4 2.25 2.4 5100 2.4 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220329 0 2.42 2.49 2.375 2.46 1220400 2.46 up up correct
YELL.US Yellow Corporation 20220329 0 7.95 8.22 7.88 7.93 353100 7.93 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220329 0 1.81 1.85 1.75 1.845 29400 1.845 up up correct
YI.US 111 Inc 20220329 0 3.22 3.4 3.04 3.06 446900 3.06 down down correct
YJ.US Yunji Inc 20220329 0 1.1 1.14 1.09 1.12 983500 1.12 up up correct
YMAB.US Y 20220329 0 11.88 12.7 11.88 12.62 286400 12.62 up up correct
YMTX.US Yumanity Therapeutics Inc 20220329 0 1.68 1.88 1.59 1.78 573300 1.78 up up correct
YNDX.US Yandex N.V 20220329 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220329 0 44.96 45.69 44.86 45.5 21000 45.5 up up correct
YQ.US 17 Education & Technology Group Inc 20220329 0 2.75 3.09 2.75 2.88 132600 2.88 up up correct
YTEN.US Yield10 Bioscience Inc 20220329 0 4.97 5.12 4.85 5.01 100300 5.01 up up correct
YTRA.US Yatra Online Inc 20220329 0 1.7 1.85 1.66 1.75 225600 1.75 up down incorrect
YVR.US Liquid Media Group Ltd 20220329 0 0.75 0.76 0.68 0.72 158300 0.72 down down correct
YY.US JOYY Inc 20220329 0 39.34 40.88 39.1 39.71 1538900 39.71 up up correct
Z.US Zillow Group Inc 20220329 0 53.16 55.84 53.108 55.44 2706500 55.44 up up correct
ZBRA.US Zebra Technologies Corporation 20220329 0 429.34 440.64 428.66 438.1 292100 438.1 up up correct
ZCMD.US Zhongchao Inc 20220329 0 1.36 1.39 1.3448 1.37 3615 1.37 up up correct
ZD.US Ziff Davis Inc. 20220329 0 99.36 103.58 99.36 103.12 393200 103.12 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20220329 0 5.79 6.14 5.57 6.11 170600 6.11 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220329 0 2.51 2.52 2.36 2.44 48500 2.44 down down correct
ZEUS.US Olympic Steel Inc 20220329 0 36 37.51 35 37.1 144100 37.1 up down incorrect
ZG.US Zillow Group Inc 20220329 0 51.79 54.59 51.79 54.11 684400 54.11 up down incorrect
ZI.US ZoomInfo Technologies Inc 20220329 0 58.68 59.74 57.78 58.95 1781800 58.95 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220329 0 10 10 10 10 0 10
ZION.US Zions Bancorporation National Association 20220329 0 70.97 71.25 69.29 69.74 1257746 69.74 down down correct
ZIONL.US ZIONL 20220329 0 26.49 26.73 26.45 26.45 2900 26.45 down down correct
ZIONO.US Zions Bancorporation National Association 20220329 0 25.38 25.75 25.31 25.43 23000 25.43 up up correct
ZIONP.US Zions Bancorporation National Association 20220329 0 20.61 21.3599 20.61 20.94 3185 20.94 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20220329 0 3.9 3.99 3.8 3.91 9300 3.91 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20220329 0 0.73 0.73 0.64 0.6999 9101 0.6999 down down correct
ZKIN.US ZK International Group Co. Ltd 20220329 0 1.27 1.37 1.27 1.3 142300 1.3 up down incorrect
ZLAB.US Zai Lab Limited 20220329 0 42.53 45.43 42.53 45.19 761300 45.19 up up correct
ZM.US Zoom Video Communications Inc 20220329 0 119.977 126.53 119.977 126.26 4757100 126.26 up up correct
ZNGA.US Zynga Inc 20220329 0 9.28 9.35 9.23 9.25 27462600 9.25 down down correct
ZNTE.US Zanite Acquisition Corp 20220329 0 10.245 10.25 10.24 10.245 12100 10.245
ZNTEU.US Zanite Acquisition Corp 20220329 0 10.87 10.87 10.87 10.87 0 10.87
ZNTEW.US Zanite Acquisition Corp 20220329 0 0.6501 0.7 0.631 0.6517 24116 0.6517 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220329 0 46.39 48.57 46.39 48.39 409100 48.39 up up correct
ZS.US Zscaler Inc 20220329 0 242.17 247.95 236.41 243.99 1878600 243.99 up up correct
ZSAN.US Zosano Pharma Corporation 20220329 0 0.217 0.229 0.207 0.208 14940900 0.208 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220329 0 9.69 9.69 9.69 9.69 300 9.69
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220329 0 9.8 9.8 9.8 9.8 0 9.8
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220329 0 0.6533 0.6533 0.425 0.47 8248 0.47 down up incorrect
ZUMZ.US Zumiez Inc 20220329 0 40.99 42.53 40.61 41.86 327100 41.86 up up correct
ZVO.US Zovio Inc 20220329 0 0.85 0.86 0.83 0.838 163300 0.838 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220329 0 10 10.02 9.99 10.02 2034115 10.02 up up correct
ZWRK.US Z 20220329 0 9.76 9.78 9.76 9.78 1200 9.78 up up correct
ZWRKU.US Z 20220329 0 9.877 9.88 9.877 9.88 200 9.88 up up correct
ZWRKW.US Z 20220329 0 0.2867 0.2867 0.2867 0.2867 11 0.2867
ZY.US Zymergen Inc 20220329 0 2.96 3.16 2.93 3.08 885000 3.08 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220329 0 2.08 2.15 2.08 2.14 477351 2.14 up down incorrect
ZYXI.US Zynex Inc 20220329 0 6.37 6.37 6.06 6.13 365600 6.13 down down correct

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