CollectAI

close-nasdaq_stocks

2022/03/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220330 0 7.29 7.29 7.29 7.29 0 7.29
AACG.US ATA Creativity Global 20220330 0 1.39 1.42 1.33 1.4 31000 1.4 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20220330 0 9.871 9.871 9.871 9.871 0 9.871
AACIU.US Armada Acquisition Corp. I Unit 20220330 0 9.87 9.87 9.87 9.87 0 9.87
AACIW.US Armada Acquisition Corp. I Warrant 20220330 0 0.3099 0.31 0.3099 0.31 2601 0.31 up up correct
AADI.US Aadi Bioscience Inc 20220330 0 17.9 18.09 17.28 17.28 83200 17.28 down down correct
AAIDX.US AAIDX 20220330 0 21.75 21.75 21.75 21.75 0 21.75
AAL.US American Airlines Group Inc 20220330 0 17.92 18.25 17.77 18.05 28866400 18.05 up up correct
AAME.US Atlantic American Corporation 20220330 0 2.96 3.1 2.83 3.0816 11337 3.0816 up up correct
AAOI.US Applied Optoelectronics Inc 20220330 0 3.33 3.62 3.31 3.49 625500 3.49 up up correct
AAON.US AAON Inc 20220330 0 56.02 56.86 55.67 55.89 154600 55.89 down down correct
AAPL.US Apple Inc 20220330 0 178.55 179.61 176.7 177.77 92633200 177.77 down down correct
AATC.US Image Sensing Systems Inc 20220330 0 6.26 6.4291 6.26 6.3 7311 6.3 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220330 0 88.65 89.55 87.81 88.38 406400 88.38 down down correct
ABCB.US Ameris Bancorp 20220330 0 45.91 46.42 44.6 45 734800 45 down down correct
ABCL.US AbCellera Biologics Inc 20220330 0 9.78 10.22 9.6046 9.75 1601873 9.75 down down correct
ABCM.US Abcam plc 20220330 0 18.22 18.67 18.18 18.44 166700 18.44 up up correct
ABEO.US Abeona Therapeutics Inc 20220330 0 0.31 0.32 0.3 0.31 1023300 0.31
ABGI.US ABG Acquisition Corp. I 20220330 0 9.78 9.78 9.78 9.78 91800 9.78
ABIO.US ARCA biopharma Inc 20220330 0 2.39 2.5 2.32 2.32 211100 2.32 down down correct
ABMD.US Abiomed Inc 20220330 0 329.98 332.25 326.02 328.51 175500 328.51 down down correct
ABNB.US Airbnb Inc 20220330 0 173.131 176.82 172.02 173.63 3707400 173.63 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220330 0 4.31 4.335 3.91 3.97 220900 3.97 down down correct
ABR.US PF 20220330 0 24.23 24.29 23.99 24.27 7299 24.27 up up correct
ABSI.US Absci Corporation Common Stock 20220330 0 8.27 8.98 8.27 8.48 317700 8.48 up up correct
ABST.US Absolute Software Corporation 20220330 0 8.69 8.88 8.62 8.78 71500 8.78 up up correct
ABTX.US Allegiance Bancshares Inc 20220330 0 45.73 45.86 44.61 44.83 88493 44.83 down down correct
ABUS.US Arbutus Biopharma Corporation 20220330 0 2.98 3.14 2.97 2.98 1679700 2.98
ABVC.US ABVC Biopharma Inc. Common Stock 20220330 0 2.57 2.9 2.56 2.83 294100 2.83 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220330 0 25.34 25.55 24.32 24.41 924000 24.41 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220330 0 9.73 9.75 9.73 9.75 600 9.75 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220330 0 9.88 9.88 9.88 9.88 0 9.88
ACAHW.US Atlantic Coastal Acquisition Corp 20220330 0 0.21 0.2103 0.2001 0.2001 4650 0.2001 down up incorrect
ACAQ.US UN 20220330 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220330 0 4.17 4.54 4.0619 4.16 15163700 4.16 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20220330 0 10.895 10.895 10.895 10.895 0 10.895
ACBAW.US Ace Global Business Acquisition Limited 20220330 0 0.14 0.14 0.14 0.14 10000 0.14
ACCD.US Accolade Inc 20220330 0 17.95 18.79 17.495 17.98 972613 17.98 up up correct
ACER.US Acer Therapeutics Inc 20220330 0 2.9 2.91 2.86 2.9 56152 2.9
ACET.US Adicet Bio Inc 20220330 0 19 19.59 18.89 19.57 512052 19.57 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220330 0 10.05 10.07 10.05 10.05 20500 10.05
ACEVU.US ACE Convergence Acquisition Corp 20220330 0 10.124 10.124 10.124 10.124 100 10.124
ACEVW.US ACE Convergence Acquisition Corp 20220330 0 0.6098 0.63 0.6 0.63 59932 0.63 up up correct
ACGL.US Arch Capital Group Ltd 20220330 0 48.57 48.91 48.2 48.44 2160700 48.44 down down correct
ACGLN.US Arch Capital Group Ltd 20220330 0 21 21.199 20.96 21.04 51200 21.04 up down incorrect
ACGLO.US Arch Capital Group Ltd 20220330 0 24.18 24.38 24.1 24.1 18600 24.1 down down correct
ACHC.US Acadia Healthcare Company Inc 20220330 0 67.69 68.06 65.09 65.64 1065800 65.64 down down correct
ACHL.US Achilles Therapeutics plc 20220330 0 3.02 3.24 2.94 3.2 300049 3.2 up up correct
ACHV.US Achieve Life Sciences Inc 20220330 0 7.15 7.43 7.15 7.36 20000 7.36 up up correct
ACIU.US AC Immune SA 20220330 0 4.46 4.49 4.17 4.2 65000 4.2 down down correct
ACIW.US ACI Worldwide Inc 20220330 0 33.16 33.31 32.29 32.29 948797 32.29 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220330 0 10.22 10.22 10.22 10.22 0 10.22
ACKIU.US Ackrell SPAC Partners I Co 20220330 0 10.35 10.35 10.35 10.35 100 10.35
ACKIW.US Ackrell SPAC Partners I Co 20220330 0 0.2779 0.3001 0.26 0.3 1810 0.3 up down incorrect
ACLS.US Axcelis Technologies Inc 20220330 0 81.09 81.1 77.35 77.45 495200 77.45 down up incorrect
ACMR.US ACM Research Inc 20220330 0 22.72 23.15 21.2 21.47 503100 21.47 down down correct
ACNB.US ACNB Corporation 20220330 0 35.45 35.45 35.01 35.07 11500 35.07 down down correct
ACOR.US Acorda Therapeutics Inc 20220330 0 1.67 1.72 1.66 1.68 23000 1.68 up up correct
ACQR.US Independence Holdings Corp 20220330 0 9.79 9.79 9.78 9.78 413100 9.78 down up incorrect
ACQRU.US Independence Holdings Corp 20220330 0 9.875 9.875 9.875 9.875 500 9.875
ACQRW.US Independence Holdings Corp 20220330 0 0.4629 0.4979 0.4 0.46 5453 0.46 down down correct
ACRS.US Aclaris Therapeutics Inc 20220330 0 17.85 18.59 17.61 17.64 392500 17.64 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220330 0 0.3 0.3 0.25 0.28 4042300 0.28 down down correct
ACST.US Acasti Pharma Inc 20220330 0 1.24 1.26 1.22 1.24 119800 1.24
ACT.US Enact Holdings Inc. Common Stock 20220330 0 23.05 23.19 22.18 22.48 62600 22.48 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20220330 0 9.9 9.915 9.9 9.9 364000 9.9
ACTDU.US ArcLight Clean Transition Corp. II 20220330 0 10.02 10.11 10.02 10.02 10800 10.02
ACTDW.US ArcLight Clean Transition Corp. II 20220330 0 1.18 1.29 1.18 1.2 6421 1.2 up up correct
ACTG.US Acacia Research Corporation 20220330 0 4.05 4.22 4.03 4.18 324100 4.18 up up correct
ACVA.US ACV Auctions Inc 20220330 0 15.15 15.48 14.91 15.12 688700 15.12 down up incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220330 0 3.37 3.5 3.23 3.46 30400 3.46 up down incorrect
ADAG.US Adagene Inc 20220330 0 4 4.2 3.66 3.66 56300 3.66 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220330 0 10.19 10.19 10.04 10.05 3503 10.05 down down correct
ADAP.US Adaptimmune Therapeutics plc 20220330 0 2.14 2.16 2.03 2.06 222300 2.06 down down correct
ADBE.US Adobe Inc 20220330 0 461.52 466.77 456.84 460.06 3889200 460.06 down down correct
ADC.US PA 20220330 0 19.58 19.6596 19.3632 19.6596 7853 19.6596 up up correct
ADER.US 26 Capital Acquisition Corp 20220330 0 9.87 9.87 9.86 9.86 800 9.86 down down correct
ADERU.US 26 Capital Acquisition Corp 20220330 0 10.1 10.1 10.1 10.1 100 10.1
ADERW.US 26 Capital Acquisition Corp 20220330 0 0.52 0.52 0.52 0.52 110 0.52
ADES.US Advanced Emissions Solutions Inc 20220330 0 6.22 6.33 6.04 6.11 268400 6.11 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220330 0 5.73 6.14 5 5.02 92276600 5.02 down down correct
ADI.US Analog Devices Inc 20220330 0 168.78 170 165.78 166.48 2689100 166.48 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220330 0 2 2.03 1.96 2 38600 2
ADMA.US ADMA Biologics Inc 20220330 0 1.83 1.9 1.77 1.82 4023100 1.82 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220330 0 0.61 0.61 0.58 0.58 732900 0.58 down up incorrect
ADN.US Advent Technologies Holdings Inc 20220330 0 2.48 2.69 2.37 2.51 5087800 2.51 up up correct
ADNWW.US Advent Technologies Holdings Inc 20220330 0 0.5 0.5102 0.46 0.4869 277866 0.4869 down down correct
ADOC.US Edoc Acquisition Corp 20220330 0 10.14 10.15 10.14 10.14 5500 10.14
ADOCW.US Edoc Acquisition Corp 20220330 0 0.11 0.11 0.11 0.11 1556 0.11
ADP.US Automatic Data Processing Inc 20220330 0 223.68 228.52 222.64 227.76 1628800 227.76 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220330 0 14.04 14.72 13.76 13.87 965300 13.87 down down correct
ADSK.US Autodesk Inc 20220330 0 218.62 223.81 218.28 221 1747100 221 up up correct
ADTN.US ADTRAN Inc 20220330 0 18.99 19.27 18.3 18.4 417200 18.4 down down correct
ADTX.US Aditxt Inc 20220330 0 0.422 0.44 0.41 0.424 621400 0.424 up up correct
ADUS.US Addus HomeCare Corporation 20220330 0 88.09 90.94 87.18 90.33 120700 90.33 up up correct
ADV.US Advantage Solutions Inc 20220330 0 6.7 6.71 6.37 6.45 265200 6.45 down down correct
ADVM.US Adverum Biotechnologies Inc 20220330 0 1.39 1.44 1.34 1.34 611800 1.34 down down correct
ADVWW.US Advantage Solutions Inc 20220330 0 0.9596 0.9596 0.9596 0.9596 116 0.9596
ADXN.US Addex Therapeutics Ltd 20220330 0 4.65 4.65 4.63 4.63 1600 4.63 down up incorrect
ADXS.US Advaxis Inc 20220330 0 0.12 0.13 0.12 0.12 152600 0.12
AEAC.US Authentic Equity Acquisition Corp 20220330 0 9.78 9.78 9.78 9.78 0 9.78
AEACU.US Authentic Equity Acquisition Corp 20220330 0 9.938 9.938 9.938 9.938 100 9.938
AEACW.US Authentic Equity Acquisition Corp 20220330 0 0.2801 0.3101 0.2801 0.3 2969 0.3 up down incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20220330 0 10 10 10 10 0 10
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220330 0 10.09 10.09 10.09 10.09 200 10.09
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220330 0 10.42 10.42 10.42 10.42 1000 10.42
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220330 0 0.2449 0.245 0.2381 0.2381 1200 0.2381 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20220330 0 1.41 1.48 1.37 1.38 92500 1.38 down down correct
AEHR.US Aehr Test Systems 20220330 0 10.94 11.12 10.51 10.53 503355 10.53 down down correct
AEI.US Alset EHome International Inc 20220330 0 0.485 0.509 0.476 0.507 3394300 0.507 up up correct
AEIS.US Advanced Energy Industries Inc 20220330 0 91.46 91.46 86.95 87.23 130500 87.23 down down correct
AEL.US PB 20220330 0 26.16 26.48 26.16 26.48 13049 26.48 up up correct
AEMD.US Aethlon Medical Inc 20220330 0 1.51 1.52 1.45 1.49 55600 1.49 down down correct
AEP.US American Electric Power Company Inc 20220330 0 98.69 99.44 98.17 99.42 2164100 99.42 up up correct
AEPPZ.US American Electric Power Company Inc 20220330 0 56.22 56.22 55.16 56 39500 56 down up incorrect
AERC.US AeroClean Technologies Inc. Common Stock 20220330 0 3.72 3.87 3.54 3.55 118900 3.55 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220330 0 9.82 9.91 9.185 9.25 570000 9.25 down down correct
AESE.US Allied Esports Entertainment Inc 20220330 0 1.76 1.8 1.73 1.75 185000 1.75 down down correct
AEY.US ADDvantage Technologies Group Inc 20220330 0 1.33 1.44 1.33 1.43 8600 1.43 up up correct
AEYE.US AudioEye Inc 20220330 0 6.88 7.12 6.79 6.87 20000 6.87 down up incorrect
AEZS.US Aeterna Zentaris Inc 20220330 0 0.35 0.37 0.35 0.37 459700 0.37 up down incorrect
AFACU.US Arena Fortify Acquisition Corp. Unit 20220330 0 10.095 10.095 10.095 10.095 0 10.095
AFAQ.US AF Acquisition Corp 20220330 0 9.749 9.749 9.749 9.749 500 9.749
AFAQU.US AF Acquisition Corp 20220330 0 9.83 9.83 9.83 9.83 0 9.83
AFAQW.US AF Acquisition Corp 20220330 0 0.3045 0.3069 0.2898 0.2898 500 0.2898 down down correct
AFBI.US Affinity Bancshares Inc 20220330 0 15.5842 15.71 15.5842 15.71 1459 15.71 up up correct
AFCG.US AFC Gamma Inc 20220330 0 20.1 20.1 19.11 19.2 236100 19.2 down down correct
AFIB.US Acutus Medical Inc 20220330 0 1.9 2.15 1.9 1.93 451200 1.93 up up correct
AFIN.US American Finance Trust Inc 20220330 0 7.99 8.01 7.89 7.94 474949 7.94 down down correct
AFINO.US American Finance Trust Inc 20220330 0 25.6906 25.8534 25.6307 25.6307 516 25.6307 down down correct
AFINP.US American Finance Trust Inc 20220330 0 25.7 25.83 25.67 25.75 7257 25.75 up up correct
AFMD.US Affimed N.V 20220330 0 4.51 4.535 4.25 4.28 945900 4.28 down down correct
AFRM.US Affirm Holdings Inc 20220330 0 47.7 51.49 46 46.75 20804700 46.75 down down correct
AFYA.US Afya Limited 20220330 0 15.22 15.34 14.98 14.99 231200 14.99 down down correct
AGBA.US AGBA Acquisition Limited 20220330 0 11.18 11.18 11.16 11.16 4200 11.16 down down correct
AGBAR.US AGBA Acquisition Limited 20220330 0 0.2 0.2 0.2 0.2 8498 0.2
AGBAU.US AGBA Acquisition Limited 20220330 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220330 0 0.1851 0.1851 0.1851 0.1851 100 0.1851
AGEN.US Agenus Inc 20220330 0 2.78 2.79 2.62 2.62 3656100 2.62 down down correct
AGFS.US AgroFresh Solutions Inc 20220330 0 1.98 2 1.91 1.96 30800 1.96 down down correct
AGFY.US Agrify Corporation 20220330 0 4.96 5.41 4.89 4.96 643700 4.96
AGGR.US Agile Growth Corp 20220330 0 9.75 9.752 9.74 9.74 26100 9.74 down down correct
AGGRU.US Agile Growth Corp 20220330 0 9.865 9.865 9.865 9.865 1 9.865
AGIL.US AgileThought Inc 20220330 0 4.69 4.84 4.64 4.67 47900 4.67 down down correct
AGILW.US AgileThought Inc 20220330 0 0.3802 0.47 0.3802 0.4582 4479 0.4582 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220330 0 30.14 31.13 29.22 29.36 314000 29.36 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220330 0 2.38 2.42 2.25 2.29 221000 2.29 down down correct
AGMH.US AGM Group Holdings Inc 20220330 0 1.92 2.06 1.92 1.95 88900 1.95 up up correct
AGNC.US AGNC Investment Corp 20220330 0 13.41 13.44 13.19 13.24 10503500 13.24 down down correct
AGNCM.US AGNC Investment Corp 20220330 0 24.99 24.99 24.814 24.99 12600 24.5603
AGNCN.US AGNC Investment Corp 20220330 0 25.09 25.21 25 25.0386 72505 24.6011 down down correct
AGNCO.US AGNC Investment Corp 20220330 0 24.73 24.86 24.73 24.86 12900 24.4538 up up correct
AGNCP.US AGNC Investment Corp. 20220330 0 23.616 23.789 23.616 23.72 42600 23.3372 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220330 0 3.55 4.09 3.26 3.35 3776700 3.35 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220330 0 0.6634 0.7105 0.5702 0.5702 14949 0.5702 down down correct
AGRX.US Agile Therapeutics Inc 20220330 0 0.28 0.285 0.239 0.24 14476800 0.24 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220330 0 1.13 1.15 1.1 1.11 959700 1.11 down down correct
AGYS.US Agilysys Inc 20220330 0 41.63 41.76 39.92 40.26 52400 40.26 down down correct
AHCO.US AdaptHealth Corp 20220330 0 16.98 17.25 16.73 16.91 736500 16.91 down up incorrect
AHPI.US Allied Healthcare Products Inc 20220330 0 3.21 3.34 3.15 3.21 85500 3.21
AIH.US Aesthetic Medical International Holdings Group Limited 20220330 0 1.71 1.78 1.7 1.71 9100 1.71
AIHS.US Senmiao Technology Limited 20220330 0 0.233 0.256 0.233 0.242 395300 0.242 up up correct
AIKI.US AIkido Pharma Inc 20220330 0 0.45 0.47 0.44 0.46 998800 0.46 up up correct
AIMC.US Altra Industrial Motion Corp 20220330 0 40.52 40.81 38.71 39.1 223700 39.1 down down correct
AINV.US Apollo Investment Corporation 20220330 0 13.32 13.36 13.22 13.3 184700 13.3 down down correct
AIP.US Arteris Inc. Common Stock 20220330 0 13.82 14.25 13 13.05 23600 13.05 down down correct
AIRG.US Airgain Inc 20220330 0 7.8 7.925 7.59 7.7 53836 7.7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220330 0 13.91 14.04 13.36 13.57 58500 13.57 down down correct
AIRT.US Air T Inc 20220330 0 22.77 24.6 22.77 23.5 17836 23.5 up up correct
AIRTP.US Air T Inc 20220330 0 23.33 23.33 23.2 23.2 700 23.2 down down correct
AKAM.US Akamai Technologies Inc 20220330 0 120 121.2 119.59 121.11 1554900 121.11 up up correct
AKBA.US Akebia Therapeutics Inc 20220330 0 2.335 2.34 0.672 0.829 81393300 0.829 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220330 0 9.88 9.88 9.86 9.88 24000 9.88
AKICU.US Sports Ventures Acquisition Corp 20220330 0 10.19 10.19 10.19 10.19 100 10.19
AKICW.US Sports Ventures Acquisition Corp 20220330 0 1.1074 1.2 1.1074 1.2 333 1.2 up up correct
AKRO.US Akero Therapeutics Inc 20220330 0 15.22 15.295 14.5 14.6 188600 14.6 down down correct
AKTS.US Akoustis Technologies Inc 20220330 0 6.8 7 6.599 6.61 359900 6.61 down down correct
AKTX.US Akari Therapeutics Plc 20220330 0 1.2 1.2 1.17 1.171 39100 1.171 down down correct
AKU.US Akumin Inc 20220330 0 1.06 1.11 1.025 1.095 175600 1.095 up up correct
AKUS.US Akouos Inc 20220330 0 4.87 5.16 4.72 4.75 85699 4.75 down down correct
AKYA.US Akoya Biosciences Inc 20220330 0 11.29 11.54 10.74 10.85 39600 10.85 down down correct
ALAC.US Alberton Acquisition Corporation 20220330 0 11.98 11.99 11.98 11.99 400 11.99 up up correct
ALACR.US Alberton Acquisition Corporation RT 20220330 0 0.3 0.3 0.2675 0.2675 29200 0.2675 down down correct
ALACU.US Alberton Acquisition Corporation 20220330 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220330 0 0.2999 0.2999 0.23 0.2493 102999 0.2493 down down correct
ALBO.US Albireo Pharma Inc 20220330 0 31.68 32.3 30.58 30.83 116200 30.83 down down correct
ALCO.US Alico Inc 20220330 0 36.24 36.32 35.77 35.99 27000 35.99 down down correct
ALDX.US Aldeyra Therapeutics Inc 20220330 0 4.97 4.97 4.51 4.52 860200 4.52 down down correct
ALEC.US Alector Inc 20220330 0 14.95 15.39 14.42 14.5 375300 14.5 down down correct
ALF.US Alfi Inc 20220330 0 1.8 1.92 1.702 1.75 232200 1.75 down down correct
ALFIW.US Alfi Inc 20220330 0 0.42 0.42 0.4012 0.4013 1882 0.4013 down down correct
ALGM.US Allegro MicroSystems Inc 20220330 0 29.77 30.13 29.2 29.49 494600 29.49 down down correct
ALGN.US Align Technology Inc 20220330 0 449.65 450.32 437.97 442.17 494100 442.17 down down correct
ALGS.US Aligos Therapeutics Inc 20220330 0 2.12 2.3 2.08 2.08 258400 2.08 down up incorrect
ALGT.US Allegiant Travel Company 20220330 0 159.67 162.69 158.63 160.61 229900 160.61 up up correct
ALHC.US Alignment Healthcare Inc 20220330 0 11.15 11.45 11.01 11.39 335800 11.39 up up correct
ALIM.US Alimera Sciences Inc 20220330 0 5.63 5.98 5.17 5.23 32600 5.23 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220330 0 2.6 2.66 2.59 2.63 59900 2.63 up up correct
ALKS.US Alkermes plc 20220330 0 27.98 28.35 26.42 26.57 3543200 26.57 down down correct
ALKT.US Alkami Technology Inc 20220330 0 14.61 15.03 14.49 14.76 271000 14.76 up up correct
ALLK.US Allakos Inc 20220330 0 5.85 5.89 5.61 5.67 463700 5.67 down down correct
ALLO.US Allogene Therapeutics Inc 20220330 0 9.98 10.15 9.28 9.35 1398900 9.35 down down correct
ALLT.US Allot Ltd 20220330 0 8.41 8.64 8.31 8.49 140400 8.49 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220330 0 0.245 0.25 0.23 0.231 1533000 0.231 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220330 0 167.41 169.87 165.02 165.24 553400 165.24 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220330 0 10.071 10.071 10.071 10.071 1100 10.071
ALOT.US AstroNova Inc 20220330 0 15.06 15.06 14.99 15 2600 15 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220330 0 9.7 9.7 9.7 9.7 1 9.7
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220330 0 9.8 9.8 9.8 9.8 301 9.8
ALPN.US Alpine Immune Sciences Inc 20220330 0 9.46 9.72 9.125 9.22 94100 9.22 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220330 0 1.14 1.17 1.08 1.11 1370000 1.11 down down correct
ALRM.US Alarm.com Holdings Inc 20220330 0 67.52 68.53 66.9 67.28 224700 67.28 down down correct
ALRN.US Aileron Therapeutics Inc 20220330 0 0.5 0.52 0.465 0.48 437800 0.48 down down correct
ALRS.US Alerus Financial Corporation 20220330 0 28.4 28.85 27.52 27.82 39778 27.82 down up incorrect
ALT.US Altimmune Inc 20220330 0 6.3 6.46 5.96 6.05 513600 6.05 down down correct
ALTO.US Alto Ingredients Inc 20220330 0 7.01 7.2 6.73 6.83 3766700 6.83 down down correct
ALTR.US Altair Engineering Inc 20220330 0 65.96 66.43 64.016 65.2 160800 65.2 down down correct
ALTU.US Altitude Acquisition Corp 20220330 0 9.934 9.96 9.934 9.95 97200 9.95 up up correct
ALTUU.US Altitude Acquisition Corp 20220330 0 10.03 10.03 10.03 10.03 100 10.03
ALTUW.US Altitude Acquisition Corp 20220330 0 0.17 0.1765 0.1699 0.1765 17660 0.1765 up up correct
ALVR.US AlloVir Inc 20220330 0 7.81 8.07 7.19 7.24 147100 7.24 down down correct
ALXO.US ALX Oncology Holdings Inc 20220330 0 18.46 18.96 17.21 17.31 277700 17.31 down up incorrect
ALYA.US Alithya Group Inc 20220330 0 2.49 2.72 2.49 2.53 13400 2.53 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220330 0 1.29 1.29 1.16 1.17 1271100 1.17 down up incorrect
AMAL.US Amalgamated Financial Corp 20220330 0 18.18 18.28 17.96 17.96 33200 17.96 down down correct
AMAO.US American Acquisition Opportunity Inc 20220330 0 10.4 10.4 10.17 10.17 92100 10.17 down up incorrect
AMAOU.US American Acquisition Opportunity Inc 20220330 0 10.13 10.3 10 10.17 7900 10.17 up down incorrect
AMAOW.US American Acquisition Opportunity Inc 20220330 0 0.17 0.17 0.1674 0.17 12400 0.17
AMAT.US Applied Materials Inc 20220330 0 140.69 141.3 135.08 135.8 6387500 135.8 down down correct
AMBA.US Ambarella Inc 20220330 0 107 109.07 105.2 105.65 836400 105.65 down up incorrect
AMCX.US AMC Networks Inc 20220330 0 42.06 43.28 42.06 42.69 398800 42.69 up up correct
AMD.US Advanced Micro Devices Inc 20220330 0 123.04 125.67 118.59 119.22 99476953 119.22 down down correct
AMED.US Amedisys Inc 20220330 0 176.07 177.135 171.96 172.91 345464 172.91 down down correct
AMEH.US Apollo Medical Holdings Inc 20220330 0 50.4 51.66 49.12 49.55 194500 49.55 down down correct
AMGN.US Amgen Inc 20220330 0 243.57 244.73 242.02 242.57 2593300 242.57 down down correct
AMKR.US Amkor Technology Inc 20220330 0 23.86 23.86 22.6 22.66 838800 22.66 down down correct
AMNB.US American National Bankshares Inc 20220330 0 38.7 38.7 37.5 37.65 28400 37.65 down up incorrect
AMOT.US Allied Motion Technologies Inc 20220330 0 30.47 31.03 30.47 30.64 43900 30.64 up down incorrect
AMPG.US AmpliTech Group Inc 20220330 0 3.23 3.27 3.1 3.24 62700 3.24 up down incorrect
AMPGW.US AmpliTech Group Inc 20220330 0 0.9712 0.9712 0.9712 0.9712 312 0.9712
AMPH.US Amphastar Pharmaceuticals Inc 20220330 0 35.96 36.82 35.93 36.43 225300 36.43 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220330 0 19.29 19.731 18.7 18.78 555400 18.78 down down correct
AMRK.US A 20220330 0 83.09 83.445 79.446 79.61 86800 79.61 down down correct
AMRN.US Amarin Corporation plc 20220330 0 3.35 3.39 3.25 3.26 1511300 3.26 down down correct
AMRS.US Amyris Inc 20220330 0 4.55 4.74 4.43 4.45 2239600 4.45 down down correct
AMSC.US American Superconductor Corporation 20220330 0 8.15 8.22 7.72 7.73 733500 7.73 down down correct
AMSF.US AMERISAFE Inc 20220330 0 50.07 51.23 49.78 50.44 103300 50.44 up up correct
AMST.US Amesite Inc 20220330 0 0.617 0.617 0.53 0.598 97800 0.598 down down correct
AMSWA.US American Software Inc 20220330 0 21.48 21.54 20.91 20.99 73900 20.99 down down correct
AMTB.US Amerant Bancorp Inc 20220330 0 32.37 32.37 31.26 31.33 73500 31.33 down down correct
AMTI.US Applied Molecular Transport Inc 20220330 0 7.46 8 7.36 7.49 435800 7.49 up up correct
AMTX.US Aemetis Inc 20220330 0 11.91 13.16 11.87 12.39 1412300 12.39 up up correct
AMWD.US American Woodmark Corporation 20220330 0 52.85 53.14 49.87 50.02 90600 50.02 down down correct
AMYT.US Amryt Pharma plc 20220330 0 7.95 8.29 7.89 8.15 164200 8.15 up up correct
AMZN.US Amazon.com Inc 20220330 0 3370.1899 3379.01 3310 3326.02 2808400 3326.02 down down correct
ANAB.US AnaptysBio Inc 20220330 0 25.4 25.66 24.24 24.51 211100 24.51 down down correct
ANAT.US American National Group Inc 20220330 0 189 189.14 188.78 189.05 39500 189.05 up up correct
ANDE.US The Andersons Inc 20220330 0 51.44 51.88 50.91 51.24 199500 51.06 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220330 0 6.55 6.88 6 6.88 12800 6.88 up up correct
ANGI.US Angi Inc 20220330 0 6.03 6.22 5.9 5.92 898900 5.92 down down correct
ANGN.US Angion Biomedica Corp 20220330 0 2.2 2.26 2.02 2.04 94488 2.04 down down correct
ANGO.US AngioDynamics Inc 20220330 0 21.61 22.24 21.09 21.85 230800 21.85 up down incorrect
ANIK.US Anika Therapeutics Inc 20220330 0 26.22 26.54 25.15 25.23 67200 25.23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220330 0 28.83 29.76 28.67 28.82 175953 28.82 down down correct
ANIX.US Anixa Biosciences Inc 20220330 0 2.76 2.88 2.7 2.82 120200 2.82 up up correct
ANNX.US Annexon Inc 20220330 0 2.96 3.04 2.76 2.79 368500 2.79 down down correct
ANPC.US AnPac Bio 20220330 0 0.445 0.456 0.425 0.435 648800 0.435 down down correct
ANSS.US ANSYS Inc 20220330 0 325.58 326.75 318.86 320.31 379800 320.31 down up incorrect
ANTE.US AirNet Technology Inc 20220330 0 1.82 1.94 1.71 1.75 38800 1.75 down up incorrect
ANY.US Sphere 3D Corp 20220330 0 2.29 2.36 2.16 2.19 3350000 2.19 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20220330 0 9.76 9.77 9.76 9.77 5100 9.77 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20220330 0 9.83 9.83 9.83 9.83 200 9.83
ANZUW.US Anzu Special Acquisition Corp I 20220330 0 0.24 0.2849 0.24 0.26 31949 0.26 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220330 0 65.61 69.99 62.76 63.02 1446200 63.02 down up incorrect
AOUT.US American Outdoor Brands Inc 20220330 0 14.02 14.1 13.47 13.51 71300 13.51 down down correct
APA.US APA Corporation 20220330 0 41.45 42.36 40.68 41.2 9015751 41.2 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220330 0 10.05 10.05 10.05 10.05 0 10.05
APACW.US StoneBridge Acquisition Corporation Warrant 20220330 0 0.2001 0.2401 0.2001 0.24 3699 0.24 up up correct
APDN.US Applied DNA Sciences Inc 20220330 0 2.2 2.22 2.14 2.14 13500 2.14 down up incorrect
APEI.US American Public Education Inc 20220330 0 22.15 22.65 21.49 21.58 51900 21.58 down down correct
APEN.US Apollo Endosurgery Inc 20220330 0 6.35 6.43 6.09 6.17 76500 6.17 down down correct
API.US Agora Inc 20220330 0 11.04 11.49 10.7 10.74 599100 10.74 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220330 0 48.75 50.65 48.57 49.47 1227100 49.47 up up correct
APLT.US Applied Therapeutics Inc 20220330 0 2.25 2.32 2.21 2.28 126600 2.28 up up correct
APM.US Aptorum Group Limited 20220330 0 1.58 1.619 1.51 1.53 58700 1.53 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220330 0 9.63 9.63 9.63 9.63 0 9.63
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220330 0 9.9 9.9 9.9 9.9 0 9.9
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220330 0 0.585 0.5985 0.5431 0.5493 1485 0.5493 down down correct
APOG.US Apogee Enterprises Inc 20220330 0 49.82 50.14 48.63 48.78 197800 48.78 down down correct
APP.US AppLovin Corporation 20220330 0 55.39 56.64 54.58 55.31 1001400 55.31 down down correct
APPF.US AppFolio Inc 20220330 0 114.52 115.67 111.25 113.3 158100 113.3 down down correct
APPH.US AppHarvest Inc 20220330 0 6.01 6.01 5.39 5.4 2024600 5.4 down up incorrect
APPHW.US AppHarvest Inc 20220330 0 1.02 1.17 0.88 0.9199 102618 0.9199 down up incorrect
APPN.US Appian Corporation 20220330 0 65.55 66.115 61.9 62.54 429700 62.54 down down correct
APPS.US Digital Turbine Inc 20220330 0 45.9 47.3 44.51 45.11 1768800 45.11 down down correct
APRE.US Aprea Therapeutics Inc 20220330 0 1.77 1.92 1.76 1.82 502400 1.82 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220330 0 9.83 9.83 9.83 9.83 0 9.83
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20220330 0 0.3715 0.3715 0.3715 0.3715 100 0.3715
APTO.US Aptose Biosciences Inc 20220330 0 1.23 1.29 1.22 1.26 333800 1.26 up up correct
APTX.US Aptinyx Inc 20220330 0 2.64 2.64 2.36 2.4 163600 2.4 down up incorrect
APVO.US Aptevo Therapeutics Inc 20220330 0 6.03 6.43 5.92 6.08 142900 6.08 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220330 0 1.78 1.91 1.78 1.82 2800 1.82 up up correct
APYX.US Apyx Medical Corporation 20220330 0 7 7 6.485 6.54 112900 6.54 down up incorrect
AQB.US AquaBounty Technologies Inc 20220330 0 1.95 2.01 1.88 1.94 692800 1.94 down down correct
AQMS.US Aqua Metals Inc 20220330 0 1.55 1.58 1.445 1.47 800800 1.47 down down correct
AQST.US Aquestive Therapeutics Inc 20220330 0 2.72 2.78 2.63 2.68 184208 2.68 down down correct
ARAV.US Aravive Inc 20220330 0 1.93 2.06 1.891 2.01 108100 2.01 up up correct
ARAY.US Accuray Incorporated 20220330 0 3.37 3.44 3.29 3.3 759600 3.3 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220330 0 6.29 7.14 6.29 7.14 48500 7.14 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220330 0 1.02 1.02 0.7801 0.9949 5322 0.9949 down down correct
ARBG.US Aequi Acquisition Corp 20220330 0 9.823 9.823 9.823 9.823 185000 9.823
ARBGU.US Aequi Acquisition Corp 20220330 0 9.87 9.87 9.87 9.87 100 9.87
ARBK.US Argo Blockchain plc American Depositary Shares 20220330 0 10.25 10.25 9.575 9.74 197100 9.74 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220330 0 23.31 23.45 22.6 23.29 8600 23.29 down down correct
ARCB.US ArcBest Corporation 20220330 0 88.73 88.88 84.42 85.01 304000 85.01 down down correct
ARCC.US Ares Capital Corporation 20220330 0 21 21.17 20.81 20.88 2810400 20.88 down down correct
ARCE.US Arco Platform Limited 20220330 0 20.45 20.89 20.36 20.45 86400 20.45
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220330 0 10.03 10.1 10.025 10.1 974 10.1 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20220330 0 28.9 29.48 27.42 27.54 310600 27.54 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220330 0 1.75 1.88 1.75 1.8 116200 1.8 up down incorrect
ARDX.US Ardelyx Inc 20220330 0 1.08 1.1 1.04 1.08 7723000 1.08
AREC.US American Resources Corporation 20220330 0 2.3 2.43 2.11 2.3 1958300 2.3
ARGO.US PA 20220330 0 26.3 26.55 26.17 26.48 34892 26.48 up up correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220330 0 9.98 9.98 9.98 9.98 43700 9.98
ARGUU.US Argus Capital Corp. Unit 20220330 0 10.17 10.17 10.17 10.17 0 10.17
ARGUW.US Argus Capital Corp. Warrant 20220330 0 0.4323 0.4793 0.4323 0.4793 900 0.4793 up down incorrect
ARGX.US argenx SE 20220330 0 309.82 316 308.68 313.48 206300 313.48 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20220330 0 8.68 9.18 8.176 8.7 2038400 8.7 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20220330 0 10.24 10.24 10.24 10.24 0 10.24
ARKO.US Arko Corp 20220330 0 9.65 9.65 8.99 9.07 396400 9.07 down down correct
ARKOW.US Arko Corp 20220330 0 2.08 2.08 1.87 1.87 14407 1.87 down down correct
ARKR.US Ark Restaurants Corp 20220330 0 18.46 18.64 18.34 18.41 5300 18.41 down down correct
ARLP.US Alliance Resource Partners L.P 20220330 0 15.61 15.89 15.28 15.45 237900 15.45 down down correct
AROW.US Arrow Financial Corporation 20220330 0 33.25 33.53 32.35 32.37 20800 32.37 down up incorrect
ARQQ.US Arqit Quantum Inc 20220330 0 15.9 16.3 15.5 15.67 226900 15.67 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20220330 0 4.68 4.9257 4.3 4.76 6482 4.76 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20220330 0 18.46 19.348 18.06 18.75 375800 18.75 up up correct
ARRW.US Arrowroot Acquisition Corp 20220330 0 9.74 9.74 9.74 9.74 30900 9.74
ARRWU.US Arrowroot Acquisition Corp 20220330 0 9.85 9.87 9.82 9.82 24300 9.82 down down correct
ARRWW.US Arrowroot Acquisition Corp 20220330 0 0.2924 0.2925 0.2001 0.2852 3345 0.2852 down down correct
ARRY.US Array Technologies Inc 20220330 0 12.22 12.28 11.26 11.3 4040500 11.3 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220330 0 9.89 9.891 9.88 9.88 40100 9.88 down down correct
ARTAU.US Artisan Acquisition Corp 20220330 0 9.95 9.95 9.94 9.95 1300 9.95
ARTAW.US Artisan Acquisition Corp. Warrants 20220330 0 0.224 0.224 0.21 0.2228 32331 0.2228 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220330 0 10.09 10.09 10.09 10.09 0 10.09
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220330 0 0.3999 0.3999 0.3999 0.3999 1100 0.3999
ARTL.US Artelo Biosciences Inc 20220330 0 0.466 0.49 0.45 0.457 326300 0.457 down down correct
ARTLW.US Artelo Biosciences Inc 20220330 0 0.1798 0.1798 0.1551 0.1551 301 0.1551 down down correct
ARTNA.US Artesian Resources Corporation 20220330 0 48.39 48.6 48.08 48.15 14700 48.15 down down correct
ARTW.US Art's 20220330 0 5.91 6.07 5.9 5.97 61600 5.97 up up correct
ARVL.US Arrival 20220330 0 3.88 4.13 3.79 3.82 4711200 3.82 down down correct
ARVN.US Arvinas Inc 20220330 0 67.34 68.28 63.44 63.86 261200 63.86 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220330 0 46.41 48.31 45.34 45.59 703200 45.59 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220330 0 9.79 9.84 9.77 9.84 43000 9.84 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220330 0 9.71 9.71 9.71 9.71 0 9.71
ASAX.US Astrea Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 43600 9.77
ASAXU.US Astrea Acquisition Corp 20220330 0 9.76 9.76 9.76 9.76 0 9.76
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220330 0 21.9 21.9 21.9 21.9 0 21.9
ASLE.US AerSale Corporation 20220330 0 15.95 16.07 15.61 15.64 61000 15.64 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220330 0 0.9 0.92 0.88 0.905 85100 0.905 up up correct
ASMB.US Assembly Biosciences Inc 20220330 0 2.25 2.25 2.06 2.08 695451 2.08 down down correct
ASML.US ASML Holding N.V 20220330 0 700 702.75 680.12 684.56 1031900 684.56 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20220330 0 39.51 40.54 38.35 39.17 4364522 39.17 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220330 0 9.93 9.93 9.9 9.9 800 9.9 down down correct
ASPAU.US Abri SPAC I Inc Unit 20220330 0 10.14 10.14 10.14 10.14 0 10.14
ASPAW.US ABRI SPAC I INC. Warrant 20220330 0 0.3299 0.3299 0.3299 0.3299 2100 0.3299
ASPC.US Alpha Capital Acquisition Company 20220330 0 9.95 9.95 9.9 9.915 10600 9.915 down down correct
ASPCU.US Alpha Capital Acquisition Company 20220330 0 10.138 10.138 10.138 10.138 0 10.138
ASPCW.US Alpha Capital Acquisition Company 20220330 0 0.49 0.6159 0.4612 0.5878 7682 0.5878 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20220330 0 12.26 12.67 12 12.07 24800 12.07 down down correct
ASPU.US Aspen Group Inc 20220330 0 1.73 1.779 1.55 1.6 100300 1.6 down up incorrect
ASRT.US Assertio Holdings Inc 20220330 0 2.71 2.87 2.66 2.77 621200 2.77 up up correct
ASRV.US AmeriServ Financial Inc 20220330 0 4.11 4.13 4.09 4.12 2500 4.12 up up correct
ASTC.US Astrotech Corporation 20220330 0 0.72 0.72 0.69 0.71 107900 0.71 down down correct
ASTE.US Astec Industries Inc 20220330 0 44.34 44.36 42.33 42.8 137600 42.8 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20220330 0 11.29 11.48 11.15 11.48 1026400 11.48 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220330 0 3.39 3.39 3.15 3.31 86283 3.31 down down correct
ASTR.US Astra Space Inc 20220330 0 4.16 4.4 4.085 4.14 4987100 4.14 down down correct
ASTS.US AST SpaceMobile Inc 20220330 0 10.95 11.14 10.2 10.3 759400 10.3 down down correct
ASTSW.US AST SpaceMobile Inc 20220330 0 3.5 3.66 3.25 3.39 85623 3.39 down down correct
ASUR.US Asure Software Inc 20220330 0 6.158 6.21 5.99 5.99 19831 5.99 down up incorrect
ASYS.US Amtech Systems Inc 20220330 0 10.4 10.48 10.16 10.21 42800 10.21 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220330 0 5.21 5.6 5.09 5.34 1278800 5.34 up up correct
ATAX.US America First Multifamily Investors L.P 20220330 0 6.33 6.33 6.11 6.19 164200 6.19 down down correct
ATCOL.US Atlas Corp 20220330 0 26.075 26.075 26.075 26.075 100 26.075
ATCX.US Atlas Technical Consultants Inc 20220330 0 12.64 12.75 12.4 12.58 83500 12.58 down down correct
ATEC.US Alphatec Holdings Inc 20220330 0 11.07 11.73 11.07 11.46 616400 11.46 up up correct
ATER.US Aterian Inc 20220330 0 2.73 2.73 2.5 2.5 2967000 2.5 down down correct
ATEX.US Anterix Inc 20220330 0 58.87 59.725 58.05 58.63 68000 58.63 down up incorrect
ATHA.US Athira Pharma Inc 20220330 0 13.52 14 12.97 12.99 375000 12.99 down down correct
ATHE.US Alterity Therapeutics Limited 20220330 0 0.8 0.82 0.8 0.8 70800 0.8
ATHX.US Athersys Inc 20220330 0 0.62 0.64 0.58 0.6 2676700 0.6 down down correct
ATIF.US ATIF Holdings Limited 20220330 0 3.69 3.98 3.69 3.748 4600 3.748 up up correct
ATLC.US Atlanticus Holdings Corporation 20220330 0 55.36 56.14 52.39 52.89 95300 52.89 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220330 0 25.188 25.188 25.04 25.04 1200 25.04 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220330 0 24.924 25 24.85 25 12700 25 up up correct
ATLO.US Ames National Corporation 20220330 0 24.65 24.97 24.65 24.8 4400 24.8 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20220330 0 0.1277 0.1277 0.1188 0.1188 4600 0.1188 down down correct
ATNF.US 180 Life Sciences Corp 20220330 0 2.67 2.799 2.6 2.61 92800 2.61 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220330 0 0.5469 0.5499 0.51 0.51 42354 0.51 down down correct
ATNI.US ATN International Inc 20220330 0 39.75 39.75 38.7 38.87 22900 38.87 down down correct
ATNX.US Athenex Inc 20220330 0 0.88 0.912 0.85 0.862 360700 0.862 down down correct
ATOM.US Atomera Incorporated 20220330 0 14.18 14.44 13.2 13.34 158900 13.34 down down correct
ATOS.US Atossa Therapeutics Inc 20220330 0 1.39 1.39 1.31 1.32 1242600 1.32 down down correct
ATRA.US Atara Biotherapeutics Inc 20220330 0 9.5 9.8 9.07 9.18 660900 9.18 down down correct
ATRC.US AtriCure Inc 20220330 0 64.19 65.33 63.93 64.24 150800 64.24 up down incorrect
ATRI.US Atrion Corporation 20220330 0 715.21 715.21 715.21 715.21 1100 715.21
ATRO.US Astronics Corporation 20220330 0 13.32 13.48 13.02 13.07 83900 13.07 down down correct
ATRS.US Antares Pharma Inc 20220330 0 4.1 4.17 4.05 4.07 843400 4.07 down up incorrect
ATSG.US Air Transport Services Group Inc 20220330 0 34.07 34.19 33.42 33.63 285000 33.63 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220330 0 9.93 9.935 9.93 9.93 11400 9.93
ATSPU.US Archimedes Tech SPAC Partners Co 20220330 0 10.138 10.138 10.138 10.138 100 10.138
ATSPW.US Archimedes Tech SPAC Partners Co 20220330 0 0.7493 0.7493 0.7493 0.7493 1000 0.7493
ATVC.US Tribe Capital Growth Corp I 20220330 0 9.77 9.77 9.77 9.77 300 9.77
ATVCU.US Tribe Capital Growth Corp I 20220330 0 9.94 9.94 9.94 9.94 0 9.94
ATVCW.US Tribe Capital Growth Corp I 20220330 0 0.6122 0.6124 0.4801 0.5001 50549 0.5001 down down correct
ATVI.US Activision Blizzard Inc 20220330 0 80.51 80.66 80.31 80.36 5134600 80.36 down down correct
ATXI.US Avenue Therapeutics Inc 20220330 0 0.5 0.529 0.5 0.514 140400 0.514 up up correct
ATXS.US Astria Therapeutics Inc 20220330 0 6.92 7.05 6.81 6.95 3200 6.95 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220330 0 3.03 3.26 3.03 3.22 236500 3.22 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220330 0 38.83 38.88 37.06 37.3 334400 37.3 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220330 0 25.83 26.329 25.83 26.02 14000 26.02 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20220330 0 34.55 34.55 33.08 33.65 12200 33.65 down down correct
AUDC.US AudioCodes Ltd 20220330 0 26.2 26.4 25.5 25.63 44000 25.63 down down correct
AUGX.US Augmedix Inc. Common Stock 20220330 0 2.94 2.94 2.72 2.9 11200 2.9 down down correct
AUID.US Ipsidy Inc. Common Stock 20220330 0 4.01 4.079 3.88 4.02 77600 4.02 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220330 0 12.58 12.84 12.33 12.39 1338400 12.39 down up incorrect
AUR.US Aurora Innovation Inc 20220330 0 5.91 6.12 5.73 5.86 2153300 5.86 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220330 0 21.73 23.55 21.075 22.99 21700 22.99 up up correct
AURC.US Aurora Acquisition Corp 20220330 0 9.85 9.85 9.81 9.81 1200 9.81 down down correct
AURCU.US Aurora Acquisition Corp 20220330 0 9.89 9.89 9.89 9.89 100 9.89
AURCW.US Aurora Acquisition Corp 20220330 0 0.4582 0.4585 0.3787 0.3987 7832 0.3987 down down correct
AUROW.US Aurora Innovation Inc 20220330 0 1.5302 1.57 1.48 1.48 11985 1.48 down down correct
AUTL.US Autolus Therapeutics plc 20220330 0 4.22 4.3 4.14 4.23 157300 4.23 up up correct
AUTO.US AutoWeb Inc 20220330 0 2.49 2.5 2.39 2.44 12100 2.44 down down correct
AUUD.US Auddia Inc 20220330 0 2.32 2.57 2.12 2.24 4932100 2.24 down down correct
AUUDW.US Auddia Inc 20220330 0 0.63 0.7186 0.5802 0.5802 18275 0.5802 down down correct
AUVI.US Applied UV Inc 20220330 0 1.655 1.67 1.53 1.55 115200 1.55 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220330 0 24.98 25.314 24.98 25.19 5000 24.9696 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220330 0 10.11 10.11 10.11 10.11 0 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220330 0 4.13 4.14 3.72 3.77 2191900 3.77 down down correct
AVAV.US AeroVironment Inc 20220330 0 93.23 95.45 93.14 94.61 257700 94.61 up up correct
AVCO.US Avalon GloboCare Corp 20220330 0 0.71 0.72 0.702 0.705 60700 0.705 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220330 0 1.03 1.09 1.01 1.03 2990600 1.03
AVCTW.US AVCTW 20220330 0 0.15 0.1519 0.1319 0.134 64222 0.134 down down correct
AVDL.US Avadel Pharmaceuticals plc 20220330 0 7 7.2 6.98 7.02 445000 7.02 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220330 0 8.64 8.84 8.22 8.3 893300 8.3 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220330 0 6 6.15 5.72 5.77 271600 5.77 down down correct
AVGO.US Broadcom Inc 20220330 0 638.87 644.29 627.33 631.09 1862600 631.09 down down correct
AVGOP.US Broadcom Inc 20220330 0 1987 1990 1985.65 1989.87 1700 1989.87 up up correct
AVGR.US Avinger Inc 20220330 0 3.48 3.88 3.43 3.86 159700 3.86 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220330 0 10.12 10.14 10.12 10.14 500 10.14 up up correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220330 0 0.21 0.2199 0.2 0.2199 3340 0.2199 up up correct
AVID.US Avid Technology Inc 20220330 0 35.65 36 34.9 35.36 400300 35.36 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220330 0 7.27 7.4 7.04 7.08 488044 7.08 down down correct
AVNW.US Aviat Networks Inc 20220330 0 30.77 31.25 30.03 30.19 60700 30.19 down down correct
AVO.US Mission Produce Inc 20220330 0 12.88 13.2588 12.7712 12.82 154389 12.82 down down correct
AVPT.US Avepoint Inc 20220330 0 5.54 5.748 5.42 5.42 1049500 5.42 down down correct
AVPTW.US AVPTW 20220330 0 0.8877 1 0.8877 0.95 56323 0.95 up down incorrect
AVRO.US AVROBIO Inc 20220330 0 1.47 1.52 1.4 1.41 304300 1.41 down down correct
AVT.US Avnet Inc 20220330 0 42.24 42.39 41.5 41.72 516800 41.72 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220330 0 17.11 19.72 17.11 17.94 70900 17.94 up down incorrect
AVTX.US Avalo Therapeutics Inc 20220330 0 0.679 0.691 0.65 0.664 237500 0.664 down down correct
AVXL.US Anavex Life Sciences Corp 20220330 0 12.88 13.08 12.21 12.27 748600 12.27 down down correct
AWH.US Aspira Women's Health Inc 20220330 0 1.1 1.14 1.01 1.03 282800 1.03 down up incorrect
AWRE.US Aware Inc 20220330 0 3.19 3.19 3.01 3.03 6300 3.03 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20220330 0 2.27 2.33 2.25 2.26 29000 2.26 down down correct
AXDX.US Accelerate Diagnostics Inc 20220330 0 1.48 1.48 1.38 1.4 383500 1.4 down down correct
AXGN.US AxoGen Inc 20220330 0 8.2 8.31 8 8.09 141700 8.09 down down correct
AXH.US UN 20220330 0 9.64 10.21 9.64 10.13 1406 10.13 up up correct
AXLA.US Axcella Health Inc 20220330 0 2.71 2.8 2.69 2.7 36600 2.7 down down correct
AXNX.US Axonics Inc 20220330 0 62.11 62.65 61.57 62.45 328600 62.45 up up correct
AXON.US Axon Enterprise Inc 20220330 0 138.81 139.3 135.26 139 443000 139 up up correct
AXSM.US Axsome Therapeutics Inc 20220330 0 39.42 41.4 38.51 40.02 1005200 40.02 up up correct
AXTI.US AXT Inc 20220330 0 7.43 7.5 7.19 7.24 109600 7.24 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220330 0 34.65 35.17 34.35 34.86 675200 34.86 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20220330 0 3.97 4.497 3.97 4 30400 4 up up correct
AYRO.US Ayro Inc 20220330 0 1.36 1.42 1.31 1.33 631500 1.33 down down correct
AYTU.US Aytu Biopharma Inc 20220330 0 1.1 1.14 1.1 1.11 161900 1.11 up up correct
AZN.US AstraZeneca PLC 20220330 0 66.23 67.22 66.19 67.12 6803700 67.12 up up correct
AZPN.US Aspen Technology Inc 20220330 0 162.49 164.54 161.51 163.79 398700 163.79 up down incorrect
AZYO.US Aziyo Biologics Inc 20220330 0 5.564 5.75 5.2 5.725 16400 5.725 up up correct
BAC.US PQ 20220330 0 20.83 21.1 20.66 21.05 170663 21.05 up up correct
BAND.US Bandwidth Inc 20220330 0 33.98 34.54 32.91 33.24 415600 33.24 down down correct
BANF.US BancFirst Corporation 20220330 0 84.57 84.63 82.9 83.1 74200 83.1 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220330 0 27.3 28.5 27.3 28.5 2400 28.5 up down incorrect
BANR.US Banner Corporation 20220330 0 61.69 61.85 58.6 59.13 140600 59.13 down down correct
BANX.US StoneCastle Financial Corp 20220330 0 21.75 21.8 21.31 21.63 5000 21.63 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220330 0 0.64 0.65 0.59 0.617 173200 0.617 down down correct
BASE.US Couchbase Inc. Common Stock 20220330 0 17.03 17.73 16.87 17.02 253800 17.02 down down correct
BATRA.US The Liberty Braves Group 20220330 0 29.11 29.12 28.67 28.75 91200 28.75 down down correct
BATRK.US The Liberty Braves Group 20220330 0 28.08 28.13 27.77 27.85 131400 27.85 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20220330 0 26.95 27.22 22.65 22.75 6089500 22.75 down down correct
BBCP.US Concrete Pumping Holdings Inc 20220330 0 7.04 7.04 6.86 6.88 69300 6.88 down down correct
BBGI.US Beasley Broadcast Group Inc 20220330 0 1.8 1.81 1.69 1.78 73300 1.78 down down correct
BBI.US Brickell Biotech Inc 20220330 0 0.29 0.29 0.27 0.28 2253600 0.28 down down correct
BBIG.US Vinco Ventures Inc 20220330 0 3.32 3.46 3.1 3.12 29559100 3.12 down down correct
BBIO.US BridgeBio Pharma Inc 20220330 0 10.88 11.01 10.23 10.37 1983400 10.37 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220330 0 2.82 2.97 2.79 2.84 30100 2.84 up down incorrect
BBLGW.US Bone Biologics Corp Warrants 20220330 0 0.41 0.447 0.36 0.36 1000 0.36 down down correct
BBQ.US BBQ Holdings Inc 20220330 0 15.5 15.88 15.21 15.41 49900 15.41 down down correct
BBSI.US Barrett Business Services Inc 20220330 0 77.64 78.02 76.6 76.77 33300 76.77 down down correct
BCAB.US BioAtla Inc 20220330 0 4.47 4.87 4.47 4.59 435400 4.59 up down incorrect
BCAC.US Brookline Capital Acquisition Corp 20220330 0 10.085 10.09 10.08 10.09 108300 10.09 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220330 0 0.4346 0.46 0.42 0.42 6275 0.42 down up incorrect
BCBP.US BCB Bancorp Inc 20220330 0 18.44 18.45 18.04 18.18 27200 18.18 down down correct
BCDA.US BioCardia Inc 20220330 0 2.07 2.2 2.02 2.07 88900 2.07
BCEL.US Atreca Inc 20220330 0 3.59 3.59 3.13 3.16 590100 3.16 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220330 0 3.33 3.4 3.3 3.36 38296 3.36 up down incorrect
BCML.US BayCom Corp 20220330 0 22.3 22.3 21.82 21.97 19000 21.97 down down correct
BCOR.US Blucora Inc 20220330 0 19.99 20.17 19.5 19.77 274148 19.77 down down correct
BCOV.US Brightcove Inc 20220330 0 7.99 8.09 7.86 7.91 120500 7.91 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220330 0 11.1 11.1 11.1 11.1 100 11.1
BCPC.US Balchem Corporation 20220330 0 140.78 140.98 137.3 137.65 83800 137.65 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220330 0 17.09 17.3 16.39 16.44 2058900 16.44 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220330 0 10.1 10.1 10.1 10.1 3589 10.1
BCTX.US BriaCell Therapeutics Corp 20220330 0 9.9 10.11 9.76 9.9 333566 9.9
BCTXW.US BriaCell Therapeutics Corp 20220330 0 4.9 5.01 4.8 4.8 15673 4.8 down down correct
BCYC.US Bicycle Therapeutics plc 20220330 0 43.6 44.865 42.345 42.54 250900 42.54 down down correct
BDREX.US BDREX 20220330 0 1.29 1.29 1.29 1.29 0 1.29
BDRWX.US BDRWX 20220330 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220330 0 5.59 5.59 5.59 5.59 0 5.59
BDSX.US Biodesix Inc 20220330 0 1.85 1.86 1.72 1.73 84900 1.73 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20220330 0 2.82 2.9 2.75 2.77 112917 2.77 down down correct
BEAM.US Beam Therapeutics Inc 20220330 0 61.61 63.79 59.21 59.45 818000 59.45 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220330 0 1.86 1.86 1.812 1.84 11853 1.84 down down correct
BEATW.US Heartbeam Inc. Warrant 20220330 0 0.349 0.3649 0.349 0.35 8889 0.35 up up correct
BECN.US Beacon Roofing Supply Inc 20220330 0 63.01 63.01 60.96 61.09 353900 61.09 down down correct
BEEM.US Beam Global 20220330 0 18 19.18 17.45 18.35 418600 18.35 up down incorrect
BEEMW.US Beam Global 20220330 0 12.49 12.5999 12.29 12.3 4055 12.3 down down correct
BELFA.US Bel Fuse Inc 20220330 0 21.16 21.35 21.16 21.35 600 21.35 up up correct
BELFB.US Bel Fuse Inc 20220330 0 18.2 18.53 17.85 18.45 55000 18.45 up down incorrect
BENE.US Benessere Capital Acquisition Corp 20220330 0 10.28 10.28 10.25 10.26 32400 10.26 down down correct
BENER.US Benessere Capital Acquisition Corp 20220330 0 0.21 0.21 0.202 0.21 42600 0.21
BENEU.US Benessere Capital Acquisition Corp 20220330 0 10.8 10.8 10.8 10.8 0 10.8
BENEW.US Benessere Capital Acquisition Corp 20220330 0 0.5301 0.58 0.53 0.53 23493 0.53 down down correct
BFC.US Bank First Corporation 20220330 0 73.33 73.855 72.34 72.34 11589 72.34 down down correct
BFI.US BurgerFi International Inc 20220330 0 4.24 4.301 4.17 4.24 75400 4.24
BFIIW.US BurgerFi International LLC 20220330 0 0.88 0.88 0.8101 0.84 33434 0.84 down down correct
BFIN.US BankFinancial Corporation 20220330 0 10.83 10.93 10.8 10.83 5300 10.83
BFRA.US Biofrontera AG 20220330 0 2.43 2.43 2.43 2.43 659 2.43
BFRI.US Biofrontera Inc. Common Stock 20220330 0 3.34 3.64 3.24 3.3 644100 3.3 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20220330 0 1.1 1.3372 1.1 1.21 2974 1.21 up up correct
BFST.US Business First Bancshares Inc 20220330 0 24.55 24.7 24.14 24.22 23400 24.22 down down correct
BGCP.US BGC Partners Inc 20220330 0 4.53 4.56 4.42 4.45 1254000 4.45 down down correct
BGFDX.US BGFDX 20220330 0 23.41 23.41 23.41 23.41 0 23.41
BGFLX.US BGFLX 20220330 0 23.38 23.38 23.38 23.38 0 23.38
BGFTX.US BGFTX 20220330 0 23.34 23.34 23.34 23.34 0 23.34
BGFV.US Big 5 Sporting Goods Corporation 20220330 0 19.02 19.1 17.48 17.62 1363100 17.62 down down correct
BGFVX.US BGFVX 20220330 0 24.37 24.37 24.37 24.37 0 24.37
BGNE.US BeiGene Ltd 20220330 0 206.52 212.19 201.63 206 375000 206 down down correct
BGRY.US Berkshire Grey Inc 20220330 0 3.23 3.23 2.93 2.955 1011100 2.955 down down correct
BGRYW.US Berkshire Grey Inc 20220330 0 0.5323 0.5482 0.4629 0.47 42792 0.47 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220330 0 10.01 10.01 10.01 10.01 0 10.01
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220330 0 0.455 0.475 0.443 0.45 310400 0.45 down up incorrect
BHF.US Brighthouse Financial Inc 20220330 0 53.62 54 51.98 52.23 485300 52.23 down down correct
BHFAL.US Brighthouse Financial Inc 20220330 0 25.45 25.75 25.45 25.61 10800 25.61 up up correct
BHFAM.US Brighthouse Financial Inc 20220330 0 19.71 20.41 19.71 20.01 115100 20.01 up up correct
BHFAN.US Brighthouse Financial Inc 20220330 0 22.55 23.09 22.52 22.661 124300 22.661 up up correct
BHFAO.US Brighthouse Financial Inc 20220330 0 25.6 25.995 25.6 25.778 38300 25.778 up up correct
BHFAP.US Brighthouse Financial Inc 20220330 0 25.64 25.95 25.521 25.6 33900 25.6 down down correct
BHSE.US Bull Horn Holdings Corp 20220330 0 10.08 10.08 10.07 10.07 1200 10.07 down down correct
BHSEU.US Bull Horn Holdings Corp 20220330 0 10.308 10.308 10.308 10.308 0 10.308
BHSEW.US Bull Horn Holdings Corp 20220330 0 0.08 0.1044 0.08 0.1044 200 0.1044 up up correct
BIDU.US Baidu Inc 20220330 0 146.12 150.58 143.42 143.83 4759900 143.83 down down correct
BIGC.US BigCommerce Holdings Inc 20220330 0 22.71 23.62 22.13 22.19 1361700 22.19 down down correct
BIIB.US Biogen Inc 20220330 0 214.95 216.36 210.32 211.03 585400 211.03 down down correct
BILI.US Bilibili Inc 20220330 0 28.25 30.5 28.09 28.22 8530800 28.22 down down correct
BIMI.US BIMI International Medical Inc 20220330 0 1.42 1.5 1.38 1.4 160900 1.4 down down correct
BIOC.US Biocept Inc 20220330 0 2.27 2.43 2.24 2.35 155600 2.35 up up correct
BIOL.US BIOLASE Inc 20220330 0 0.36 0.36 0.35 0.35 617700 0.35 down down correct
BIOTU.US Biotech Acquisition Company 20220330 0 9.915 9.915 9.915 9.915 100 9.915
BIOTW.US Biotech Acquisition Company 20220330 0 0.1914 0.2579 0.1914 0.1917 787 0.1917 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220330 0 13.26 13.51 12.97 13.02 35100 13.02 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20220330 0 6.2 6.82 6.13 6.46 5096800 6.46 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220330 0 4.13 4.21 3.96 4 6425500 4 down down correct
BIVI.US BioVie Inc 20220330 0 5 5.2 4.75 4.86 184200 4.86 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220330 0 1.218 1.22 1.08 1.13 278500 1.13 down down correct
BJRI.US BJ's Restaurants Inc 20220330 0 28.15 28.32 27.28 27.36 298000 27.36 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220330 0 4.21 4.22 4.15 4.17 293900 4.17 down up incorrect
BKEP.US Blueknight Energy Partners L.P 20220330 0 3.34 3.35 3.3 3.32 64800 3.32 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20220330 0 8.38 8.48 8.35 8.4 31300 8.4 up up correct
BKNG.US Booking Holdings Inc 20220330 0 2368.04 2368.04 2317.9299 2327.99 246300 2327.99 down down correct
BKR.US Baker Hughes Company 20220330 0 37.31 37.56 36.61 37.35 9134100 37.35 up up correct
BKSC.US Bank of South Carolina Corporation 20220330 0 18.95 19.2 18.56 18.91 3900 18.74 down down correct
BKYI.US BIO 20220330 0 2.38 2.53 2.38 2.42 37800 2.42 up up correct
BL.US BlackLine Inc 20220330 0 76.31 76.34 73.565 74.13 290500 74.13 down down correct
BLBD.US Blue Bird Corporation 20220330 0 21.11 21.11 19.3 19.85 159700 19.85 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20220330 0 2.47 2.54 2.21 2.39 218900 2.39 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20220330 0 1.88 1.98 1.82 1.93 19900 1.93 up up correct
BLCT.US BlueCity Holdings Limited 20220330 0 1.36 1.36 1.32 1.36 17100 1.36
BLDE.US Blade Air Mobility Inc 20220330 0 8.38 8.86 8.35 8.56 486700 8.56 up up correct
BLDEW.US Blade Air Mobility Inc 20220330 0 2.02 2.25 2.0001 2.04 8110 2.04 up up correct
BLDP.US Ballard Power Systems Inc 20220330 0 12.16 12.42 11.78 11.87 3418300 11.87 down up incorrect
BLEUU.US bleuacacia ltd Unit 20220330 0 9.925 9.925 9.925 9.925 3600 9.925
BLFS.US BioLife Solutions Inc 20220330 0 22.4 23.91 22.4 22.9 278200 22.9 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220330 0 13.47 13.58 13.46 13.52 60700 13.52 up up correct
BLI.US Berkeley Lights Inc 20220330 0 7.5 7.74 7.06 7.14 753500 7.14 down down correct
BLIN.US Bridgeline Digital Inc 20220330 0 2.02 2.09 1.95 1.96 122600 1.96 down down correct
BLKB.US Blackbaud Inc 20220330 0 61.23 61.94 59.92 60.34 212700 60.34 down down correct
BLMN.US Bloomin' Brands Inc 20220330 0 22.16 22.34 21.76 21.79 1882200 21.79 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220330 0 9.88 9.88 9.88 9.88 1500 9.88
BLNGW.US Belong Acquisition Corp. Warrant 20220330 0 0.2999 0.3 0.2998 0.3 2300 0.3 up up correct
BLNK.US Blink Charging Co 20220330 0 27.24 27.67 26.39 26.67 881800 26.67 down down correct
BLNKW.US BLNKW 20220330 0 22.77 23.02 22.77 23.02 476 23.02 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220330 0 2.4 2.45 2.34 2.34 15900 2.34 down down correct
BLRX.US BioLineRx Ltd 20220330 0 1.73 1.8 1.66 1.66 191500 1.66 down down correct
BLSA.US BCLS Acquisition Corp 20220330 0 9.88 10.02 9.88 9.93 44699 9.93 up up correct
BLTS.US Bright Lights Acquisition Corp 20220330 0 9.86 9.87 9.86 9.87 1500 9.87 up down incorrect
BLTSU.US Bright Lights Acquisition Corp 20220330 0 10.19 10.19 10.19 10.19 0 10.19
BLTSW.US Bright Lights Acquisition Corp 20220330 0 0.571 0.5885 0.5603 0.5603 114601 0.5603 down down correct
BLU.US BELLUS Health Inc 20220330 0 6.6 7.11 6.6 6.7 440031 6.7 up up correct
BLUCX.US Bluestone Community Development Fund 20220330 0 9.7 9.7 9.7 9.7 0 9.7
BLUE.US bluebird bio Inc 20220330 0 5.18 5.25 4.92 4.93 1340100 4.93 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220330 0 11.23 11.525 11 11.1 39200 11.1 down up incorrect
BMAC.US UN 20220330 0 10.16 10.16 10.16 10.16 360 10.16
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220330 0 10.33 10.33 10.33 10.33 0 10.33
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220330 0 0.2299 0.2299 0.21 0.2199 13400 0.2199 down down correct
BMBL.US Bumble Inc 20220330 0 28.74 29.78 28.53 29.2 1475900 29.2 up up correct
BMEA.US Biomea Fusion Inc 20220330 0 4.47 4.55 4.31 4.39 72900 4.39 down down correct
BMRA.US Biomerica Inc 20220330 0 4.22 4.59 4.22 4.51 40400 4.51 up up correct
BMRC.US Bank of Marin Bancorp 20220330 0 36.07 36.07 34.52 34.76 52700 34.76 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220330 0 79.56 80.99 77.53 77.89 1188800 77.89 down down correct
BNFT.US Benefitfocus Inc 20220330 0 12.81 13.06 12.65 12.71 77300 12.71 down up incorrect
BNGO.US Bionano Genomics Inc 20220330 0 2.56 2.84 2.52 2.7 10499900 2.7 up down incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220330 0 0.66 0.7105 0.63 0.6501 14738 0.6501 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220330 0 9.88 9.88 9.88 9.88 0 9.88
BNIXW.US Bannix Acquisition Corp. Warrant 20220330 0 0.235 0.235 0.235 0.235 1747 0.235
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220330 0 9.84 9.84 9.84 9.84 0 9.84
BNNRU.US Banner Acquisition Corp Unit 20220330 0 9.98 9.98 9.98 9.98 0 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20220330 0 0.4 0.4198 0.35 0.3501 70492 0.3501 down down correct
BNR.US Burning Rock Biotech Limited 20220330 0 9.8 9.89 9.43 9.63 431400 9.63 down down correct
BNSO.US Bonso Electronics International Inc 20220330 0 3.63 4.04 3.39 3.5 20200 3.5 down down correct
BNTC.US Benitec Biopharma Inc 20220330 0 2.2 2.2 2.174 2.18 1700 2.18 down up incorrect
BNTX.US BioNTech SE 20220330 0 184.6 189.074 174.09 174.78 4050100 174.78 down up incorrect
BOKF.US BOK Financial Corporation 20220330 0 99.12 99.34 95.68 96.29 150400 96.29 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220330 0 2.94 3.06 2.76 2.76 147220 2.76 down down correct
BOMN.US Boston Omaha Corporation 20220330 0 28.16 28.3973 26.4046 26.46 107559 26.46 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220330 0 3.62 3.8 3.51 3.77 25200 3.77 up up correct
BOOM.US DMC Global Inc 20220330 0 32.04 32.6 30.46 30.5 170900 30.5 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220330 0 3.01 3.07 2.82 3.02 49700 3.02 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220330 0 14.88 15.0644 14.88 15.0644 671 15.0644 up up correct
BOXL.US Boxlight Corporation 20220330 0 1.22 1.27 1.22 1.22 310200 1.22
BPMC.US Blueprint Medicines Corporation 20220330 0 66.28 68.4 64.735 65.06 694200 65.06 down up incorrect
BPOP.US Popular Inc 20220330 0 84.45 85.19 81.72 83.16 1032900 83.16 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220330 0 25.87 25.87 25.87 25.87 200 25.87
BPRN.US The Bank of Princeton 20220330 0 28.79 29.18 28.79 28.95 231800 28.95 up up correct
BPTH.US Bio 20220330 0 3.85 3.93 3.81 3.86 38500 3.86 up up correct
BPTS.US Biophytis SA 20220330 0 2.604 2.604 2.6 2.6 1300 2.6 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220330 0 22.47 22.68 22.35 22.43 10800 22.43 down down correct
BPYPN.US Brookfield Property Partners L.P 20220330 0 20.44 20.78 20.41 20.49 15800 20.49 up up correct
BPYPO.US Brookfield Property Partners L.P 20220330 0 21.004 21.287 20.95 20.95 6000 20.95 down down correct
BPYPP.US Brookfield Property Partners L.P 20220330 0 21.85 22.115 21.672 21.95 14100 21.95 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220330 0 7.78 7.94 7.51 7.7 20600 7.7 down down correct
BRCN.US Burcon NutraScience Corporation 20220330 0 0.96 1.02 0.92 0.94 38500 0.94 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220330 0 10.3 10.31 10.3 10.31 81500 10.31 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20220330 0 0.1493 0.1493 0.1301 0.1301 13856 0.1301 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20220330 0 0.26 0.261 0.1902 0.1962 246327 0.1962 down down correct
BRID.US Bridgford Foods Corporation 20220330 0 10.85 11 10.66 10.99 1200 10.99 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220330 0 9.72 9.73 9.72 9.73 4300 9.73 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220330 0 9.84 9.84 9.84 9.84 0 9.84
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220330 0 0.5087 0.5087 0.5001 0.5001 39660 0.5001 down down correct
BRKL.US Brookline Bancorp Inc 20220330 0 16.4 16.4 15.95 16.05 296900 16.05 down up incorrect
BRKR.US Bruker Corporation 20220330 0 67.81 68.67 67.02 67.67 948900 67.67 down down correct
BRLIU.US Brilliant Acquisition Corporation 20220330 0 10.72 10.72 10.72 10.72 0 10.72
BRLIW.US Brilliant Acquisition Corporation 20220330 0 0.2 0.2 0.15 0.15 1278 0.15 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220330 0 10.49 10.7 10.243 10.34 90400 10.34 down down correct
BROG.US Brooge Energy Limited 20220330 0 8.25 8.79 8.105 8.25 1900 8.25
BRP.US BRP Group Inc 20220330 0 28.54 28.54 27.345 27.48 320000 27.48 down up incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20220330 0 9.93 9.93 9.91 9.91 249700 9.91 down up incorrect
BRPMU.US B. Riley Principal 150 Merger Corp 20220330 0 10.3 10.3 10.3 10.3 0 10.3
BRPMW.US B. Riley Principal 150 Merger Corp 20220330 0 0.93 0.99 0.92 0.93 22177 0.93
BRQS.US Borqs Technologies Inc 20220330 0 0.249 0.255 0.222 0.23 72377500 0.23 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220330 0 5.4 5.4 4.79 4.92 31100 4.92 down down correct
BRY.US Berry Corporation 20220330 0 10.61 10.83 10.33 10.39 420500 10.39 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220330 0 47.925 47.925 43.13 43.58 518800 43.58 down down correct
BSBK.US Bogota Financial Corp 20220330 0 10.7 10.79 10.69 10.79 5100 10.79 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220330 0 17.39 17.39 16.53 16.63 121900 16.63 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220330 0 2.12 2.12 1.97 2.09 69300 2.09 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220330 0 10.03 10.03 10.03 10.03 100 10.03
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220330 0 0.4199 0.42 0.4043 0.4043 2401 0.4043 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220330 0 10.34 10.34 10.34 10.34 100 10.34
BSGM.US BioSig Technologies Inc 20220330 0 1.31 1.42 1.24 1.26 690800 1.26 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220330 0 9.725 9.725 9.71 9.71 3200 9.71 down up incorrect
BSKYU.US Big Sky Growth Partners Inc 20220330 0 9.86 9.86 9.781 9.8 5000 9.8 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220330 0 0.6337 0.6337 0.4358 0.4375 2050 0.4375 down down correct
BSQR.US BSQUARE Corporation 20220330 0 1.8 1.81 1.74 1.75 47400 1.75 down down correct
BSRR.US Sierra Bancorp 20220330 0 25.53 25.65 24.8 24.99 34200 24.99 down down correct
BSVN.US Bank7 Corp 20220330 0 23.97 24.11 23.66 23.81 11300 23.81 down down correct
BSY.US Bentley Systems Incorporated 20220330 0 44.85 45.335 44.14 44.46 484700 44.46 down down correct
BTAI.US BioXcel Therapeutics Inc 20220330 0 22.08 23.52 21.49 21.69 360000 21.69 down down correct
BTB.US Bit Brother Limited 20220330 0 0.39 0.39 0.37 0.38 461500 0.38 down down correct
BTBD.US BT Brands Inc. Common Stock 20220330 0 2.39 2.45 2.38 2.4 9600 2.4 up down incorrect
BTBT.US Bit Digital Inc 20220330 0 3.96 4.035 3.735 3.76 2719100 3.76 down down correct
BTCS.US BTCS Inc. Common Stock 20220330 0 4.5 4.56 4.25 4.25 157700 4.25 down down correct
BTCY.US Biotricity Inc. Common Stock 20220330 0 2.47 2.476 2.36 2.4 55800 2.4 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20220330 0 8.33 8.33 8.33 8.33 0 8.33
BTRS.US BTRS Holdings Inc 20220330 0 7.39 7.64 7.22 7.45 889122 7.45 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220330 0 2.16 2.16 2.02 2.06 131300 2.06 down down correct
BTWN.US Bridgetown Holdings Limited 20220330 0 9.85 9.87 9.85 9.86 1028147 9.86 up up correct
BTWNU.US Bridgetown Holdings Limited 20220330 0 10.015 10.015 10.015 10.015 800 10.015
BTWNW.US Bridgetown Holdings Limited 20220330 0 0.59 0.59 0.5599 0.5701 100852 0.5701 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220330 0 2.1 2.26 2.02 2.06 652700 2.06 down down correct
BUSE.US First Busey Corporation 20220330 0 26.43 26.64 25.61 25.72 171600 25.72 down down correct
BVS.US Bioventus Inc 20220330 0 13.85 13.884 13.56 13.74 180100 13.74 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220330 0 1.84 1.85 1.71 1.75 596400 1.75 down down correct
BWAC.US Better World Acquisition Corp 20220330 0 10.27 10.28 10.26 10.26 600 10.26 down down correct
BWACU.US Better World Acquisition Corp 20220330 0 10.34 10.34 10.34 10.34 0 10.34
BWACW.US Better World Acquisition Corp 20220330 0 0.12 0.19 0.12 0.1678 246723 0.1678 up up correct
BWAY.US BrainsWay Ltd 20220330 0 8.7 9.06 8.65 8.785 26600 8.785 up up correct
BWB.US Bridgewater Bancshares Inc 20220330 0 17.17 17.325 16.745 16.78 54200 16.78 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20220330 0 9.91 9.95 9.91 9.95 1800 9.95 up up correct
BWEN.US Broadwind Inc 20220330 0 2.34 2.4 2.27 2.3 74500 2.3 down up incorrect
BWFG.US Bankwell Financial Group Inc 20220330 0 34.24 34.24 33.65 33.75 18900 33.75 down down correct
BWMN.US Bowman Consulting Group Ltd 20220330 0 15.26 15.74 15.24 15.55 6800 15.55 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220330 0 19.86 19.86 18.21 18.36 58800 18.36 down down correct
BXRX.US Baudax Bio Inc 20220330 0 1.78 1.92 1.78 1.83 383876 1.83 up up correct
BYFC.US Broadway Financial Corporation 20220330 0 1.63 1.65 1.59 1.64 62800 1.64 up up correct
BYND.US Beyond Meat Inc 20220330 0 50.28 51.93 48.5355 48.99 1968103 48.99 down down correct
BYRN.US Byrna Technologies Inc 20220330 0 9.09 9.09 8.24 8.26 191000 8.26 down down correct
BYSI.US BeyondSpring Inc 20220330 0 2.37 2.46 2.29 2.3 185900 2.3 down down correct
BYTS.US BYTE Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 100 9.77
BYTSU.US BYTE Acquisition Corp 20220330 0 9.99 9.99 9.99 9.99 100 9.99
BZ.US Kanzhun Ltd ADR 20220330 0 27.61 29.34 26.88 27.14 3078800 27.14 down down correct
BZUN.US Baozun Inc 20220330 0 9 9.29 8.82 8.95 2318400 8.95 down down correct
CAAS.US China Automotive Systems Inc 20220330 0 3.4 3.4 2.92 3.09 76200 3.09 down down correct
CABA.US Cabaletta Bio Inc 20220330 0 2.11 2.26 2.02 2.06 84600 2.06 down down correct
CAC.US Camden National Corporation 20220330 0 49.05 49.05 47.37 47.71 34900 47.71 down down correct
CACC.US Credit Acceptance Corporation 20220330 0 550.31 561.1 544.4 547.62 74100 547.62 down down correct
CADCX.US CADCX 20220330 0 25.39 25.39 25.39 25.39 0 25.39
CADE.US PA 20220330 0 25 25.1458 25 25.05 4537 25.05 up down incorrect
CADEX.US CADEX 20220330 0 25.51 25.51 25.51 25.51 0 25.51
CADFX.US CION Ares Diversified Credit Fund W 20220330 0 25.8 25.8 25.8 25.8 0 25.8
CADL.US Candel Therapeutics Inc. Common Stock 20220330 0 4.52 4.65 4.35 4.59 18900 4.59 up up correct
CADSX.US CADSX 20220330 0 25.59 25.59 25.59 25.59 0 25.59
CADUX.US CADUX 20220330 0 25.8 25.8 25.8 25.8 0 25.8
CADWX.US CADWX 20220330 0 25.61 25.61 25.61 25.61 0 25.61
CAKE.US The Cheesecake Factory Incorporated 20220330 0 39.64 39.97 38.72 38.81 677200 38.81 down down correct
CALA.US Calithera Biosciences Inc 20220330 0 0.399 0.432 0.389 0.389 17858000 0.389 down down correct
CALB.US California BanCorp 20220330 0 23.95 23.95 22.75 23.4 66700 23.4 down down correct
CALM.US Cal 20220330 0 53.85 57 52.55 52.77 2130800 52.77 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220330 0 18.95 19.97 18.95 19.87 7700 19.87 up down incorrect
CAMP.US CalAmp Corp 20220330 0 7.53 7.59 7.17 7.19 144700 7.19 down down correct
CAMT.US Camtek Ltd 20220330 0 32.61 32.64 31.32 31.56 139900 31.56 down up incorrect
CAN.US Canaan Inc 20220330 0 6.08 6.329 5.755 5.81 4778900 5.81 down down correct
CANO.US WT 20220330 0 1.71 1.71 1.7 1.7 16189 1.7 down up incorrect
CAPR.US Capricor Therapeutics Inc 20220330 0 3.41 3.57 3.37 3.45 363700 3.45 up up correct
CAR.US Avis Budget Group Inc 20220330 0 264.27 269.21 255.62 256.45 860300 256.45 down down correct
CARA.US Cara Therapeutics Inc 20220330 0 12.32 12.48 11.95 12 611200 12 down up incorrect
CARE.US Carter Bankshares Inc 20220330 0 17.71 17.71 17.32 17.47 190400 17.47 down down correct
CARG.US CarGurus Inc 20220330 0 44.79 45.68 43.33 43.66 1118700 43.66 down up incorrect
CARV.US Carver Bancorp Inc 20220330 0 6.95 7.17 6.85 6.88 29700 6.88 down down correct
CASA.US Casa Systems Inc 20220330 0 4.61 4.74 4.53 4.53 208000 4.53 down down correct
CASH.US Meta Financial Group Inc 20220330 0 57.09 57.46 55.32 56.13 332500 56.13 down down correct
CASI.US CASI Pharmaceuticals Inc 20220330 0 0.93 1.03 0.87 0.89 1153400 0.89 down down correct
CASS.US Cass Information Systems Inc 20220330 0 37.64 38.03 36.78 36.88 32800 36.88 down down correct
CASY.US Casey's General Stores Inc 20220330 0 200.29 202.5 197.55 199.56 158700 199.56 down down correct
CATC.US Cambridge Bancorp 20220330 0 84.49 84.49 83.63 83.99 14369 83.99 down down correct
CATY.US Cathay General Bancorp 20220330 0 46.97 46.99 45.12 45.38 292000 45.38 down down correct
CBAN.US Colony Bankcorp Inc 20220330 0 18.72 18.87 18.52 18.75 36600 18.75 up down incorrect
CBAT.US CBAK Energy Technology Inc 20220330 0 1.24 1.34 1.24 1.28 1380058 1.28 up up correct
CBAY.US CymaBay Therapeutics Inc 20220330 0 3.2 3.3 3.1 3.11 314900 3.11 down up incorrect
CBFV.US CB Financial Services Inc 20220330 0 24.3 24.3 23.95 23.95 600 23.95 down down correct
CBIO.US Catalyst Biosciences Inc 20220330 0 0.66 0.67 0.65 0.66 90500 0.66
CBMB.US CBM Bancorp Inc 20220330 0 17.4 17.49 17.4 17.46 8200 17.46 up up correct
CBNK.US Capital Bancorp Inc 20220330 0 23.11 23.11 22.62 22.66 13700 22.66 down down correct
CBOE.US Cboe Global Markets Inc 20220330 0 114.31 115.83 113.48 114.69 497283 114.69 up up correct
CBRGU.US Chain Bridge I Units 20220330 0 10.09 10.09 10.09 10.09 0 10.09
CBRL.US Cracker Barrel Old Country Store Inc 20220330 0 120.27 121.67 118.28 118.49 255300 118.49 down down correct
CBSH.US Commerce Bancshares Inc 20220330 0 73.41 73.65 71.72 72.34 418000 72.34 down up incorrect
CBTX.US CBTX Inc 20220330 0 31.99 32.38 31.14 31.29 89400 31.16 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220330 0 9.76 9.76 9.76 9.76 0 9.76
CCAIU.US Cascadia Acquisition Corp Unit 20220330 0 9.87 9.87 9.87 9.87 100 9.87
CCAIW.US Cascadia Acquisition Corp. Warrant 20220330 0 0.365 0.37 0.3604 0.37 2700 0.37 up up correct
CCAP.US Crescent Capital BDC Inc 20220330 0 17.64 17.789 17.52 17.68 42500 17.68 up down incorrect
CCB.US Coastal Financial Corporation 20220330 0 47.49 47.57 46.11 46.29 19700 46.29 down down correct
CCBG.US Capital City Bank Group Inc 20220330 0 26.89 26.89 26.09 26.14 14800 26.14 down down correct
CCCC.US C4 Therapeutics Inc 20220330 0 24.72 25.32 23.73 24.07 577300 24.07 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220330 0 25.54 25.985 25.54 25.68 126500 25.68 up up correct
CCEL.US Cryo 20220330 0 7.48 7.76 7.48 7.6 2100 7.6 up up correct
CCEP.US Coca 20220330 0 50.31 50.32 48.66 48.86 1217700 48.86 down down correct
CCLFX.US CCLFX 20220330 0 10.76 10.76 10.76 10.76 0 10.76
CCLP.US CSI Compressco LP 20220330 0 1.41 1.43 1.39 1.4 50800 1.4 down down correct
CCMP.US CMC Materials Inc 20220330 0 189.62 189.62 187.16 187.27 252000 187.27 down down correct
CCNC.US Code Chain New Continent Limited 20220330 0 0.923 0.95 0.84 0.908 235700 0.908 down down correct
CCNE.US CNB Financial Corporation 20220330 0 27.44 27.49 26.45 26.49 30100 26.49 down down correct
CCNEP.US CNB Financial Corporation 20220330 0 26.15 26.15 26 26.04 4100 26.04 down down correct
CCOI.US Cogent Communications Holdings Inc 20220330 0 65.59 65.69 64.54 64.67 148300 64.67 down down correct
CCRN.US Cross Country Healthcare Inc 20220330 0 21.68 22.01 21.25 21.3 254400 21.3 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220330 0 60.68 62.26 60 60.28 63400 60.28 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220330 0 10.12 10.12 10.12 10.12 0 10.12
CCXI.US ChemoCentryx Inc 20220330 0 25.62 26.43 24.83 25 634100 25 down down correct
CD.US Chindata Group Holdings Limited 20220330 0 6.81 7.01 6.49 6.61 1167223 6.61 down down correct
CDAK.US Codiak BioSciences Inc 20220330 0 6.1 6.875 6.1 6.34 123200 6.34 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220330 0 9.8 9.8 9.8 9.8 100 9.8
CDEV.US Centennial Resource Development Inc 20220330 0 8.58 8.82 8.36 8.4 8081300 8.4 down down correct
CDK.US CDK Global Inc 20220330 0 49.13 49.25 48.645 49.05 802300 49.05 down down correct
CDLX.US Cardlytics Inc 20220330 0 59.03 60.1 56.4 56.73 249100 56.73 down down correct
CDMO.US Avid Bioservices Inc 20220330 0 22.17 22.2 21.05 21.19 486200 21.19 down down correct
CDNA.US CareDx Inc 20220330 0 39.57 40.41 37.54 37.7 442400 37.7 down up incorrect
CDNS.US Cadence Design Systems Inc 20220330 0 165.01 166.11 162.23 163.31 983700 163.31 down down correct
CDTX.US Cidara Therapeutics Inc 20220330 0 0.86 0.9 0.81 0.835 226600 0.835 down down correct
CDW.US CDW Corporation 20220330 0 180.64 180.64 177.61 178.82 874100 178.82 down down correct
CDXC.US ChromaDex Corporation 20220330 0 2.65 2.76 2.55 2.58 1730300 2.58 down down correct
CDXS.US Codexis Inc 20220330 0 20.86 21.27 20.31 20.48 385600 20.48 down down correct
CDZI.US Cadiz Inc 20220330 0 2.35 2.48 2.17 2.18 475500 2.18 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20220330 0 17.1 17.3 17.1 17.135 1100 16.5902 up up correct
CECE.US CECO Environmental Corp 20220330 0 5.64 5.64 5.49 5.52 79000 5.52 down down correct
CEDAX.US CEDAX 20220330 0 22.94 22.94 22.94 22.94 0 22.94
CEDIX.US Destra International & Event 20220330 0 22.94 22.94 22.94 22.94 0 22.94
CEDLX.US CEDLX 20220330 0 22.92 22.92 22.92 22.92 0 22.92
CEDTX.US CEDTX 20220330 0 22.87 22.87 22.87 22.87 0 22.87
CELC.US Celcuity Inc 20220330 0 8.51 8.88 8.435 8.76 39600 8.76 up up correct
CELH.US Celsius Holdings Inc 20220330 0 58.63 60.64 56.81 57.16 662200 57.16 down down correct
CELU.US Celularity Inc 20220330 0 8.2 8.91 8.2 8.53 167700 8.53 up up correct
CELUW.US Celularity Inc 20220330 0 1.3 1.39 1.17 1.29 49723 1.29 down down correct
CEMI.US Chembio Diagnostics Inc 20220330 0 0.86 0.88 0.84 0.84 186000 0.84 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220330 0 9.99 9.99 9.99 9.99 0 9.99
CENQU.US CENAQ Energy Corp Unit 20220330 0 9.98 9.98 9.98 9.98 0 9.98
CENQW.US CENAQ Energy Corp. Warrant 20220330 0 0.1889 0.189 0.1815 0.189 1800 0.189 up up correct
CENT.US Central Garden & Pet Company 20220330 0 45.52 45.67 44.82 44.9 17800 44.9 down up incorrect
CENTA.US Central Garden & Pet Company 20220330 0 42.25 42.39 41.39 41.76 111400 41.76 down down correct
CENX.US Century Aluminum Company 20220330 0 26.94 27.43 26.3 26.71 1038500 26.71 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20220330 0 34.6 35.9599 33.13 33.62 271438 33.62 down up incorrect
CERN.US Cerner Corporation 20220330 0 93.67 93.72 93.56 93.65 2705100 93.65 down down correct
CERS.US Cerus Corporation 20220330 0 5.66 5.7 5.55 5.57 1041900 5.57 down down correct
CERT.US Certara Inc 20220330 0 22.2 22.66 21.78 21.98 439300 21.98 down down correct
CETX.US Cemtrex Inc 20220330 0 0.652 0.69 0.64 0.657 164600 0.657 up up correct
CETXP.US Cemtrex Inc 20220330 0 1.68 2 1.68 1.95 6900 1.95 up down incorrect
CEVA.US CEVA Inc 20220330 0 41.31 41.79 40.12 40.38 69200 40.38 down down correct
CFB.US CrossFirst Bankshares Inc 20220330 0 16.37 16.37 15.81 15.88 90100 15.88 down down correct
CFBK.US CF Bankshares Inc 20220330 0 22.5 23.4 22.13 22.13 30400 22.13 down down correct
CFFE.US CF Acquisition Corp. VIII 20220330 0 10.06 10.06 10.06 10.06 400 10.06
CFFEU.US CF Acquisition Corp. VIII 20220330 0 10.171 10.171 10.12 10.12 6200 10.12 down down correct
CFFEW.US CF Acquisition Corp. VIII 20220330 0 0.3002 0.3002 0.3002 0.3002 100 0.3002
CFFI.US C&F Financial Corporation 20220330 0 50.6 50.9 49.65 49.65 9600 49.65 down down correct
CFFN.US Capitol Federal Financial Inc 20220330 0 11.16 11.23 10.85 10.91 496800 10.91 down down correct
CFIV.US CF Acquisition Corp. IV 20220330 0 9.83 9.84 9.81 9.84 229100 9.84 up up correct
CFIVU.US CF Acquisition Corp. IV 20220330 0 9.96 9.97 9.96 9.97 700 9.97 up up correct
CFIVW.US CF Acquisition Corp. IV 20220330 0 0.45 0.495 0.4 0.4 7000 0.4 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220330 0 43.34 44.43 41.1 41.44 1693600 41.44 down down correct
CFMS.US Conformis Inc 20220330 0 0.71 0.73 0.64 0.658 427200 0.658 down down correct
CFRX.US ContraFect Corporation 20220330 0 3.725 3.84 3.64 3.66 38900 3.66 down down correct
CFVI.US CF Acquisition Corp. VI 20220330 0 11.7 12.408 11.55 11.8 2511400 11.8 up up correct
CFVIU.US CF Acquisition Corp. VI 20220330 0 12.79 12.95 12.49 12.63 3500 12.63 down down correct
CFVIW.US CF Acquisition Corp. VI 20220330 0 3.3 3.68 3.2915 3.39 83912 3.39 up up correct
CG.US The Carlyle Group Inc 20220330 0 47.53 47.94 46.4 46.69 1135900 46.69 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220330 0 20.89 21.44 20.89 21.29 53000 21.29 up up correct
CGBD.US TCG BDC Inc 20220330 0 14.37 14.45 14.265 14.39 230800 14.39 up up correct
CGC.US Canopy Growth Corporation 20220330 0 8.04 8.64 7.86 7.96 14181700 7.96 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220330 0 23.62 23.62 23.62 23.62 0 23.62
CGEM.US Cullinan Oncology Inc 20220330 0 11.35 11.575 10.84 11.11 414600 11.11 down down correct
CGEN.US Compugen Ltd 20220330 0 3.45 3.57 3.32 3.33 996900 3.33 down down correct
CGNT.US Cognyte Software Ltd 20220330 0 12.03 12.235 11.56 11.6 366914 11.6 down down correct
CGNX.US Cognex Corporation 20220330 0 79.11 79.2 77.65 78.08 938300 78.08 down down correct
CGO.US Calamos Global Total Return Fund 20220330 0 14.63 14.79 14.46 14.48 25300 14.48 down down correct
CGRN.US Capstone Green Energy Corporation 20220330 0 4.4 4.4 4.06 4.08 14600 4.08 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20220330 0 2.78 3.28 2.66 2.66 51500 2.66 down down correct
CHCI.US Comstock Holding Companies Inc 20220330 0 5.99 6.07 5.81 6.04 11700 6.04 up up correct
CHCO.US City Holding Company 20220330 0 79.68 80.1 78.12 78.5 46900 78.5 down down correct
CHDN.US Churchill Downs Incorporated 20220330 0 226.76 228.79 224.73 227.04 119100 227.04 up up correct
CHEF.US The Chefs' Warehouse Inc 20220330 0 32.83 33.6 32.43 32.46 188100 32.46 down down correct
CHEK.US Check 20220330 0 0.414 0.415 0.4 0.409 846200 0.409 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220330 0 13.07 13.22 13.02 13.09 176900 13.09 up up correct
CHK.US Chesapeake Energy Corporation 20220330 0 88.06 90.21 87.48 88.11 1929100 88.11 up up correct
CHKEL.US Chesapeake Energy Corporation 20220330 0 57.13 58.58 56.05 57.01 195674 57.01 down down correct
CHKEW.US Chesapeake Energy Corporation 20220330 0 65.46 66.9 65.05 65.05 546820 65.05 down up incorrect
CHKEZ.US Chesapeake Energy Corporation 20220330 0 60.38 62.49 59.97 60.63 28040 60.63 up up correct
CHKP.US Check Point Software Technologies Ltd 20220330 0 138.1 140 137.6 138.26 915100 138.26 up up correct
CHMG.US Chemung Financial Corporation 20220330 0 46.63 46.99 46.63 46.97 2700 46.97 up up correct
CHNG.US Change Healthcare Inc 20220330 0 22.05 22.09 21.84 21.89 2310000 21.89 down down correct
CHNGU.US Change Healthcare Inc 20220330 0 71.39 71.45 71.39 71.39 225300 71.39
CHNR.US China Natural Resources Inc 20220330 0 0.93 0.93 0.9 0.93 8000 0.93
CHPM.US CHP Merger Corp 20220330 0 10.17 10.17 10.165 10.165 12400 10.165 down down correct
CHPMU.US CHP Merger Corp 20220330 0 10.65 10.65 10.65 10.65 2 10.65
CHPMW.US CHP Merger Corp 20220330 0 0.1798 0.1798 0.1273 0.1487 25334 0.1487 down down correct
CHRS.US Coherus BioSciences Inc 20220330 0 12.69 13.46 12.5 12.84 934900 12.84 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20220330 0 110.88 111.41 108.27 109.76 1065600 109.76 down down correct
CHSCL.US CHS Inc 20220330 0 27.47 27.608 27.455 27.6 19900 27.6 up up correct
CHSCM.US CHS Inc 20220330 0 26.25 26.35 26.1 26.18 12700 26.18 down down correct
CHSCN.US CHS Inc 20220330 0 26.4 26.5 26.35 26.42 28300 26.42 up down incorrect
CHSCO.US CHS Inc 20220330 0 26.7 26.86 26.59 26.67 19100 26.67 down down correct
CHSCP.US CHS Inc 20220330 0 32 32.15 31.94 32.09 9800 32.09 up up correct
CHTR.US Charter Communications Inc 20220330 0 571.36 573.13 564.04 570.12 881600 570.12 down down correct
CHUY.US Chuy's Holdings Inc 20220330 0 27.62 28.2 26.93 26.94 72800 26.94 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220330 0 8.94 9.05 8.76 8.97 170600 8.97 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220330 0 9.87 9.88 9.87 9.87 108900 9.87
CHWAU.US CHW Acquisition Corp Unit 20220330 0 9.99 9.99 9.99 9.99 3100 9.99
CHWAW.US CHW Acquisition Corporation Warrant 20220330 0 0.2601 0.2998 0.26 0.2998 52500 0.2998 up up correct
CHX.US ChampionX Corporation 20220330 0 24.75 25.23 24.585 24.68 1322300 24.68 down down correct
CHY.US Calamos Convertible and High Income Fund 20220330 0 14.18 14.18 13.92 14.03 126200 14.03 down up incorrect
CIDM.US Cinedigm Corp 20220330 0 0.74 0.87 0.73 0.82 5990100 0.82 up up correct
CIFR.US Cipher Mining Inc 20220330 0 3.75 3.89 3.65 3.67 262100 3.67 down down correct
CIFRW.US Cipher Mining Inc 20220330 0 0.6599 0.697 0.5812 0.6511 88326 0.6511 down down correct
CIGI.US Colliers International Group Inc 20220330 0 131.63 132.19 129.85 130.09 63300 130.09 down down correct
CIH.US China Index Holdings Limited 20220330 0 1 1.1 1 1.05 5500 1.05 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220330 0 9.88 9.88 9.88 9.88 0 9.88
CIIGU.US CIIG Capital Partners II Inc Unit 20220330 0 10.021 10.021 10.021 10.021 100 10.021
CINF.US Cincinnati Financial Corporation 20220330 0 136.94 138.2 136.35 138.15 454800 138.15 up up correct
CIVB.US Civista Bancshares Inc 20220330 0 24.48 24.53 24.08 24.1 36100 24.1 down up incorrect
CIZN.US Citizens Holding Company 20220330 0 18.63 18.63 18.63 18.63 1300 18.63
CJJD.US China Jo 20220330 0 0.34 0.35 0.33 0.34 228200 0.34
CKPT.US Checkpoint Therapeutics Inc 20220330 0 1.83 1.85 1.75 1.76 596200 1.76 down up incorrect
CLAQ.US CleanTech Acquisition Corp. Common stock 20220330 0 10.01 10.05 10.01 10.05 2600 10.05 up up correct
CLAQU.US CleanTech Acquisition Corp. Units 20220330 0 10.289 10.289 10.289 10.289 0 10.289
CLAQW.US CleanTech Acquisition Corp. Warrant 20220330 0 0.3999 0.44 0.3993 0.4201 56156 0.4201 up up correct
CLAR.US Clarus Corporation 20220330 0 23.72 23.72 23.14 23.27 119700 23.27 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220330 0 10 10 10 10 0 10
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220330 0 0.2 0.2 0.2 0.2 1600 0.2
CLBK.US Columbia Financial Inc 20220330 0 21.88 21.95 21.38 21.57 86000 21.57 down down correct
CLBS.US Caladrius Biosciences Inc 20220330 0 0.77 0.78 0.74 0.76 188000 0.76 down up incorrect
CLBT.US Cellebrite DI 20220330 0 6.31 6.505 6.281 6.46 165800 6.46 up down incorrect
CLBTW.US Cellebrite DI Equity Warrants 20220330 0 1.19 1.25 1.19 1.25 4698 1.25 up up correct
CLDX.US Celldex Therapeutics Inc 20220330 0 35.13 35.93 34.37 34.59 428500 34.59 down down correct
CLEU.US China Liberal Education Holdings Limited 20220330 0 1.28 1.28 1.19 1.25 50000 1.25 down up incorrect
CLFD.US Clearfield Inc 20220330 0 71 71 65.52 66.09 148900 66.09 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220330 0 11.92 12 11.57 11.7 23500 11.7 down down correct
CLIR.US ClearSign Technologies Corporation 20220330 0 1.69 1.75 1.61 1.67 78900 1.67 down up incorrect
CLLS.US Cellectis S.A 20220330 0 4.59 4.68 4.46 4.5 90500 4.5 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20220330 0 13.64 13.89 13.27 13.32 131300 13.32 down down correct
CLNE.US Clean Energy Fuels Corp 20220330 0 7.93 8.49 7.89 7.99 3434100 7.99 up up correct
CLNN.US Clene Inc 20220330 0 3.22 3.61 3.21 3.59 154400 3.59 up up correct
CLNNW.US Clene Inc 20220330 0 0.3138 0.33 0.3138 0.33 20468 0.33 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220330 0 10.07 10.07 10.07 10.07 0 10.07
CLOER.US Clover Leaf Capital Corp. Rights 20220330 0 0.2543 0.2543 0.2543 0.2543 0 0.2543
CLOEU.US Clover Leaf Capital Corp. Unit 20220330 0 10.09 10.09 10.09 10.09 0 10.09
CLOV.US Clover Health Investments Corp 20220330 0 3.71 3.9 3.59 3.65 9277209 3.65 down up incorrect
CLPS.US CLPS Incorporation 20220330 0 2.18 2.221 2.092 2.22 54600 2.22 up up correct
CLPT.US ClearPoint Neuro Inc 20220330 0 10.09 10.48 9.91 10.37 180700 10.37 up up correct
CLRB.US Cellectar Biosciences Inc 20220330 0 0.77 0.77 0.71 0.72 277700 0.72 down down correct
CLRM.US Clarim Acquisition Corp 20220330 0 9.785 9.785 9.785 9.785 106500 9.785
CLRMU.US Clarim Acquisition Corp 20220330 0 9.78 9.78 9.78 9.78 100 9.78
CLRMW.US Clarim Acquisition Corp 20220330 0 0.2553 0.2553 0.228 0.228 299 0.228 down down correct
CLRO.US ClearOne Inc 20220330 0 0.89 0.93 0.88 0.89 9500 0.89
CLSD.US Clearside Biomedical Inc 20220330 0 2.4 2.531 2.39 2.45 360200 2.45 up up correct
CLSK.US CleanSpark Inc 20220330 0 12.87 13.186 12.34 12.45 1263500 12.45 down down correct
CLSN.US Celsion Corporation 20220330 0 5.19 5.45 5.19 5.3 27600 5.3 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220330 0 13.64 13.64 13.64 13.64 100 13.64
CLVR.US Clever Leaves Holdings Inc 20220330 0 2.62 3.24 2.5 2.6 66992900 2.6 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220330 0 0.55 0.63 0.4061 0.4599 1095705 0.4599 down up incorrect
CLVS.US Clovis Oncology Inc 20220330 0 1.68 1.79 1.64 1.65 3192400 1.65 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220330 0 1.57 1.6 1.47 1.57 19300 1.57
CLXT.US Calyxt Inc 20220330 0 1.09 1.24 1.073 1.1 2882300 1.1 up up correct
CMAX.US CareMax Inc 20220330 0 8.04 8.31 7.905 8.04 274300 8.04
CMAXW.US CareMax Inc 20220330 0 1.9 1.9 1.9 1.9 18 1.9
CMBM.US Cambium Networks Corporation 20220330 0 24.15 24.51 22.71 22.82 94000 22.82 down down correct
CMCO.US Columbus McKinnon Corporation 20220330 0 45.36 45.36 43.16 43.27 98500 43.27 down down correct
CMCSA.US Comcast Corporation 20220330 0 47.57 47.84 47.41 47.69 15452000 47.69 up up correct
CMCT.US CIM Commercial Trust Corporation 20220330 0 7.69 7.85 7.69 7.76 5400 7.76 up up correct
CMCTP.US CIM Commercial Trust Corporation 20220330 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220330 0 242.31 243.69 240.6 241.8 1586700 241.8 down up incorrect
CMLS.US Cumulus Media Inc 20220330 0 10.43 10.48 10.075 10.17 17100 10.17 down down correct
CMMB.US Chemomab Therapeutics Ltd 20220330 0 5.04 5.04 4.69 4.79 27300 4.79 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220330 0 3.17 3.25 3.15 3.22 10200 3.22 up up correct
CMPR.US Cimpress plc 20220330 0 66.62 67.24 64.9 65.09 46500 65.09 down down correct
CMPS.US COMPASS Pathways plc 20220330 0 13.07 13.52 12.76 12.82 159810 12.82 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220330 0 1.27 1.4 1.27 1.33 1094500 1.33 up up correct
CMRX.US Chimerix Inc 20220330 0 4.82 4.83 4.6 4.61 880400 4.61 down down correct
CMTL.US Comtech Telecommunications Corp 20220330 0 15.84 16.05 15.38 15.51 118500 15.51 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220330 0 3.74 3.84 3.641 3.71 20600 3.71 down down correct
CNDT.US Conduent Incorporated 20220330 0 5.08 5.21 5.02 5.09 2380400 5.09 up up correct
CNET.US ZW Data Action Technologies Inc 20220330 0 0.73 0.73 0.69 0.71 145500 0.71 down down correct
CNEY.US CN Energy Group. Inc 20220330 0 1.79 1.825 1.79 1.825 4700 1.825 up up correct
CNFR.US Conifer Holdings Inc 20220330 0 2.49 2.5 2.49 2.5 3300 2.5 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220330 0 23.53 23.58 23.53 23.58 1200 23.58 up up correct
CNNB.US Cincinnati Bancorp Inc 20220330 0 15.45 15.45 15.45 15.45 100 15.45
CNOB.US ConnectOne Bancorp Inc 20220330 0 32.8 32.9 32 32.07 149600 32.07 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20220330 0 23.95 24.15 23.56 24.15 3100 24.15 up up correct
CNRLX.US CNRLX 20220330 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220330 0 9.35 9.35 9.35 9.35 0 9.35
CNSL.US Consolidated Communications Holdings Inc 20220330 0 5.91 6.04 5.9 6.02 484000 6.02 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220330 0 0.34 0.359 0.335 0.343 409600 0.343 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220330 0 9.02 9.09 8.83 9.03 132700 9.03 up up correct
CNTB.US Connect Biopharma Holdings Limited 20220330 0 3.2 3.36 3.14 3.16 66149 3.16 down down correct
CNTG.US Centogene N.V 20220330 0 4.2 4.299 4.04 4.09 20300 4.09 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220330 0 10.15 10.15 10.04 10.04 4615 10.04 down down correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220330 0 10.19 10.19 10.19 10.19 0 10.19
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220330 0 0.315 0.3199 0.31 0.3199 1700 0.3199 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20220330 0 2.15 2.29 2.121 2.248 230500 2.248 up up correct
CNTY.US Century Casinos Inc 20220330 0 12.2 12.22 11.74 11.91 62300 11.91 down down correct
CNXC.US Concentrix Corporation 20220330 0 191.28 192.313 171.7 174.18 898900 174.18 down down correct
CNXN.US PC Connection Inc 20220330 0 54.6 54.79 52.99 53.64 39400 53.64 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220330 0 8.9 9.02 8.63 8.7 290200 8.7 down down correct
COCP.US Cocrystal Pharma Inc 20220330 0 0.58 0.6 0.56 0.56 192400 0.56 down down correct
CODA.US Coda Octopus Group Inc 20220330 0 6.83 6.8699 6.53 6.56 24100 6.56 down down correct
CODX.US Co 20220330 0 6.5 6.55 6.26 6.34 372000 6.34 down down correct
COF.US PN 20220330 0 19.69 19.9224 19.5801 19.83 35792 19.83 up up correct
COFS.US ChoiceOne Financial Services Inc 20220330 0 25.1 25.14 25.1 25.14 700 25.14 up up correct
COGT.US Cogent Biosciences Inc 20220330 0 7.69 7.83 7.45 7.52 75270 7.52 down down correct
COHR.US Coherent Inc 20220330 0 275.22 275.34 272.81 273.8 143500 273.8 down down correct
COHU.US Cohu Inc 20220330 0 30.83 31.1 29.96 29.99 222900 29.99 down down correct
COIN.US Coinbase Global Inc 20220330 0 201.29 206.33 194.755 196.7 3775930 196.7 down down correct
COKE.US Coca 20220330 0 495.24 495.24 485 491.68 36900 491.68 down down correct
COLB.US Columbia Banking System Inc 20220330 0 34.34 34.45 32.7 33.06 1011300 33.06 down down correct
COLI.US Colicity Inc 20220330 0 9.74 9.77 9.74 9.77 46500 9.77 up up correct
COLIU.US Colicity Inc 20220330 0 9.8001 9.835 9.8001 9.835 298 9.835 up up correct
COLIW.US Colicity Inc 20220330 0 0.39 0.43 0.39 0.42 82660 0.42 up up correct
COLL.US Collegium Pharmaceutical Inc 20220330 0 20.15 20.869 19.95 19.95 178200 19.95 down up incorrect
COLM.US Columbia Sportswear Company 20220330 0 94.04 94.34 93.2 93.79 208600 93.79 down down correct
COMM.US CommScope Holding Company Inc 20220330 0 8.11 8.3 7.83 7.86 2411021 7.86 down down correct
COMS.US COMSovereign Holding Corp 20220330 0 0.77 0.95 0.751 0.92 2245700 0.92 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220330 0 17.25 17.5 17.25 17.375 1526 17.375 up up correct
COMSW.US COMSovereign Holding Corp 20220330 0 0.3002 0.3149 0.3001 0.3149 5254 0.3149 up up correct
CONN.US Conn's Inc 20220330 0 18.81 18.88 16.81 16.97 1875300 16.97 down down correct
CONX.US CONX Corp 20220330 0 9.86 9.86 9.83 9.85 727800 9.85 down down correct
CONXU.US CONX Corp 20220330 0 10 10 10 10 1900 10
CONXW.US CONX Corp 20220330 0 0.41 0.44 0.4 0.4301 295133 0.4301 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20220330 0 9.87 9.87 9.87 9.87 0 9.87
COOLW.US Corner Growth Acquisition Corp 20220330 0 0.29 0.29 0.29 0.29 900 0.29
COOP.US Mr. Cooper Group Inc 20220330 0 47.47 48.18 46.48 46.67 471700 46.67 down down correct
CORT.US Corcept Therapeutics Incorporated 20220330 0 24.89 25.06 24.08 24.18 618400 24.18 down up incorrect
COST.US Costco Wholesale Corporation 20220330 0 570.95 578.25 568.59 576.47 2086500 576.47 up down incorrect
COUP.US Coupa Software Incorporated 20220330 0 107.95 108.99 103.663 103.95 1984400 103.95 down down correct
COVA.US COVA Acquisition Corp 20220330 0 9.79 9.79 9.79 9.79 100 9.79
COVAU.US COVA Acquisition Corp 20220330 0 9.874 9.874 9.874 9.874 100 9.874
COWN.US Cowen Inc 20220330 0 28.02 28.17 27.02 27.11 341200 27.11 down down correct
COWNL.US Cowen Group Inc 20220330 0 26.25 26.25 26.0201 26.17 2258 26.17 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220330 0 9.8 9.8 9.8 9.8 0 9.8
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20220330 0 0.5101 0.5101 0.5101 0.5101 1 0.5101
CPAR.US Catalyst Partners Acquisition Corp 20220330 0 9.73 9.74 9.72 9.735 392900 9.735 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220330 0 9.99 10.01 9.93 10.01 2000 10.01 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20220330 0 0.5985 0.6125 0.5613 0.5925 5971 0.5925 down down correct
CPHC.US Canterbury Park Holding Corporation 20220330 0 21.25 21.99 20.86 21.99 4883 21.99 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220330 0 2.66 2.83 2.6 2.6 24700 2.6 down down correct
CPLP.US Capital Product Partners L.P 20220330 0 18.23 18.68 18.01 18.22 100900 18.22 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220330 0 1.55 1.55 1.45 1.465 158600 1.465 down down correct
CPRDX.US CPRDX 20220330 0 12.31 12.31 12.31 12.31 0 12.31
CPREX.US CPREX 20220330 0 12.32 12.32 12.32 12.32 0 12.32
CPRSX.US CPRSX 20220330 0 12.32 12.32 12.32 12.32 0 12.32
CPRT.US Copart Inc 20220330 0 130.21 130.26 127.09 127.43 1061900 127.43 down down correct
CPRTX.US CPRTX 20220330 0 12.3 12.3 12.3 12.3 0 12.3
CPRX.US Catalyst Pharmaceuticals Inc 20220330 0 8.1 8.55 8.01 8.28 1669600 8.28 up up correct
CPSH.US CPS Technologies Corporation 20220330 0 3.6 4.2499 3.55 4.1 759214 4.1 up up correct
CPSI.US Computer Programs and Systems Inc 20220330 0 34.48 34.59 34.07 34.31 58500 34.31 down down correct
CPSS.US Consumer Portfolio Services Inc 20220330 0 11.8 11.84 10.58 10.6 116100 10.6 down down correct
CPTAG.US Capitala Finance Corp 20220330 0 25.06 25.06 25.06 25.06 500 25.06
CPTAL.US Capitala Finance Corp 20220330 0 25.03 25.2499 25.03 25.0301 811 25.0301 up up correct
CPUH.US UN 20220330 0 9.85 9.9 9.85 9.89 4891 9.89 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220330 0 19.91 20.496 19.806 20.21 28500 20.21 up up correct
CRAI.US CRA International Inc 20220330 0 86.64 87.475 85.715 86.46 48739 86.46 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220330 0 0.551 0.569 0.49 0.512 1625500 0.512 down down correct
CRBU.US Caribou Biosciences Inc 20220330 0 9.48 9.84 9.195 9.25 418200 9.25 down down correct
CRCT.US Cricut Inc 20220330 0 12.51 13.14 12.43 13.11 250800 13.11 up down incorrect
CRDF.US Cardiff Oncology Inc 20220330 0 2.52 2.67 2.45 2.47 398900 2.47 down down correct
CRDFX.US CRDFX 20220330 0 23.62 23.62 23.62 23.62 0 23.62
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220330 0 23.62 23.62 23.62 23.62 0 23.62
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220330 0 1.39 1.5 1.37 1.47 239200 1.47 up up correct
CRDLX.US CRDLX 20220330 0 23.61 23.61 23.61 23.61 0 23.61
CRDTX.US Griffin Inst Access Credit Fund CL A 20220330 0 23.62 23.62 23.62 23.62 0 23.62
CRECU.US Crescera Capital Acquisition Corp Unit 20220330 0 10.015 10.03 10.015 10.03 20600 10.03 up up correct
CREDX.US CREDX 20220330 0 9.5 9.5 9.5 9.5 0 9.5
CREG.US China Recycling Energy Corporation 20220330 0 6.4 6.4 5.58 5.86 72100 5.86 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220330 0 0.3102 0.3495 0.29 0.345 54960 0.345 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220330 0 7.92 8.15 7.89 8.08 70600 8.08 up up correct
CREX.US Creative Realities Inc 20220330 0 0.87 0.89 0.84 0.85 1687900 0.85 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220330 0 0.1 0.1 0.099 0.099 22100 0.099 down down correct
CRIS.US Curis Inc 20220330 0 2.49 2.63 2.42 2.48 1417900 2.48 down down correct
CRKN.US Crown ElectroKinetics Corp 20220330 0 1.75 1.91 1.71 1.8 154600 1.8 up up correct
CRMD.US CorMedix Inc 20220330 0 5.95 6.42 5.64 5.85 891800 5.85 down down correct
CRMT.US America's Car 20220330 0 87.22 88 82.62 82.97 54200 82.97 down down correct
CRNC.US Cerence Inc 20220330 0 37.64 38.33 37.08 37.21 429700 37.21 down down correct
CRNT.US Ceragon Networks Ltd 20220330 0 2.17 2.3 2.15 2.25 357000 2.25 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20220330 0 19.27 19.61 18.93 19 257500 19 down down correct
CRON.US Cronos Group Inc 20220330 0 4.12 4.31 4.01 4.07 3873100 4.07 down up incorrect
CROX.US Crocs Inc 20220330 0 82.8 82.84 78.73 79.56 1358900 79.56 down down correct
CRSP.US CRISPR Therapeutics AG 20220330 0 65.95 67.866 63.72 64.08 1097100 64.08 down down correct
CRSR.US Corsair Gaming Inc 20220330 0 22.06 22.91 22 22.13 836100 22.13 up down incorrect
CRTD.US Creatd Inc 20220330 0 1.29 1.29 1.13 1.18 5646200 1.18 down down correct
CRTDW.US Creatd Inc 20220330 0 0.2951 0.3197 0.2647 0.2775 70000 0.2775 down down correct
CRTO.US Criteo S.A 20220330 0 28.87 28.87 26.99 27.03 306000 27.03 down down correct
CRTX.US Cortexyme Inc 20220330 0 6.22 6.47 6.13 6.17 399700 6.17 down down correct
CRUS.US Cirrus Logic Inc 20220330 0 87.33 87.94 85.51 86.02 232200 86.02 down down correct
CRVL.US CorVel Corporation 20220330 0 168.81 172.77 166.86 168.37 25918 168.37 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220330 0 1.63 1.63 1.56 1.57 208523 1.57 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20220330 0 220.74 231.5 218.38 224.96 4551600 224.96 up down incorrect
CRWS.US Crown Crafts Inc 20220330 0 6.49 6.5 6.46 6.5 10200 6.5 up down incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20220330 0 1.74 2.1 1.71 2.08 1292800 2.08 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220330 0 0.2039 0.2093 0.18 0.1891 94790 0.1891 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220330 0 9.75 9.75 9.75 9.75 100 9.75
CRZNU.US Corazon Capital V838 Monoceros Corp 20220330 0 9.88 9.88 9.88 9.88 0 9.88
CSBR.US Champions Oncology Inc 20220330 0 8.28 8.3265 8.15 8.27 8504 8.27 down down correct
CSCO.US Cisco Systems Inc 20220330 0 55.75 56.94 55.59 56.05 16125400 56.05 up up correct
CSCW.US Color Star Technology Co. Ltd 20220330 0 0.25 0.25 0.22 0.23 20370100 0.23 down down correct
CSGP.US CoStar Group Inc 20220330 0 68.95 69.28 67.64 67.99 2169300 67.99 down down correct
CSGS.US CSG Systems International Inc 20220330 0 64.34 64.69 63.48 63.82 181600 63.82 down down correct
CSII.US Cardiovascular Systems Inc 20220330 0 21.99 22.5931 21.99 22.16 152454 22.16 up down incorrect
CSIQ.US Canadian Solar Inc 20220330 0 36.06 36.45 34.97 35.1 959900 35.1 down down correct
CSPI.US CSP Inc 20220330 0 7.66 8.03 7.6 8.02 9000 8.02 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220330 0 17.74 17.74 17.46 17.6 177400 17.6 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220330 0 8.91 8.998 8.35 8.4 68400 8.4 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220330 0 25.18 25.24 25.12 25.24 3900 25.24 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220330 0 24.83 25.2 24.83 25.15 7277 25.15 up up correct
CSTE.US Caesarstone Ltd 20220330 0 11 11.07 10.7 10.73 39500 10.73 down down correct
CSTL.US Castle Biosciences Inc 20220330 0 44.99 46.52 43.65 44 173500 44 down down correct
CSTR.US Capstar Financial Holdings Inc 20220330 0 21.29 21.32 20.94 21.09 43000 21.09 down down correct
CSWC.US Capital Southwest Corporation 20220330 0 23.85 24 23.53 23.56 122300 23.56 down down correct
CSWI.US CSW Industrials Inc 20220330 0 118.22 119.76 117.3 119.07 31400 119.07 up up correct
CSX.US CSX Corporation 20220330 0 37.75 37.99 37.42 37.8 8796900 37.8 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20220330 0 9.81 9.81 9.8 9.8 15100 9.8 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20220330 0 9.88 9.88 9.88 9.88 0 9.88
CTAQW.US Carney Technology Acquisition Corp. II 20220330 0 0.35 0.37 0.35 0.35 252800 0.35
CTAS.US Cintas Corporation 20220330 0 434.31 435.17 430.36 432.01 372800 432.01 down down correct
CTBI.US Community Trust Bancorp Inc 20220330 0 42.61 42.78 40.88 41.07 66400 41.07 down down correct
CTG.US Computer Task Group Incorporated 20220330 0 9.64 9.84 9.6 9.84 41700 9.84 up down incorrect
CTHR.US Charles & Colvard Ltd 20220330 0 1.69 1.71 1.64 1.66 58500 1.66 down down correct
CTIB.US Yunhong CTI Ltd 20220330 0 1.31 1.36 1.17 1.19 363600 1.19 down down correct
CTIC.US CTI BioPharma Corp 20220330 0 4.96 5.1 4.9 5.01 2356400 5.01 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220330 0 11 11.49 10.8401 10.99 858889 10.99 down down correct
CTLP.US Cantaloupe Inc 20220330 0 6.91 6.95 6.72 6.73 151000 6.73 down down correct
CTMX.US CytomX Therapeutics Inc 20220330 0 2.82 2.91 2.75 2.77 648600 2.77 down down correct
CTRE.US CareTrust REIT Inc 20220330 0 19.45 19.52 19.29 19.38 450385 19.38 down down correct
CTRM.US Castor Maritime Inc 20220330 0 1.89 2 1.83 1.85 2659500 1.85 down down correct
CTRN.US Citi Trends Inc 20220330 0 35.92 36.2 32.28 32.57 484600 32.57 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220330 0 92.46 92.8 91.05 91.39 2254600 91.39 down down correct
CTSO.US Cytosorbents Corporation 20220330 0 3.25 3.28 2.98 2.99 140900 2.99 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20220330 0 1.78 1.82 1.75 1.75 879700 1.75 down down correct
CTXS.US Citrix Systems Inc 20220330 0 101.45 101.68 101.21 101.49 892000 101.49 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220330 0 5.15 5.27 5.15 5.22 22300 5.22 up down incorrect
CUE.US Cue Biopharma Inc 20220330 0 5.04 5.06 4.65 4.69 179800 4.69 down down correct
CUEN.US Cuentas Inc 20220330 0 1.38 1.45 1.35 1.42 148800 1.42 up up correct
CUENW.US Cuentas Inc 20220330 0 0.3717 0.3717 0.3717 0.3717 50 0.3717
CULL.US Cullman Bancorp Inc. Common Stock 20220330 0 11.81 11.81 11.8 11.8 5400 11.8 down down correct
CURI.US CuriosityStream Inc 20220330 0 2.97 3.06 2.89 3.01 407900 3.01 up up correct
CURIW.US CuriosityStream Inc 20220330 0 0.5599 0.5599 0.48 0.4899 10632 0.4899 down down correct
CUTR.US Cutera Inc 20220330 0 66.23 66.49 64.62 65.51 466200 65.51 down down correct
CVAC.US CureVac N.V 20220330 0 19.2 19.5 18.87 19.3 477100 19.3 up up correct
CVBF.US CVB Financial Corp 20220330 0 24.06 24.12 23.26 23.41 1221300 23.41 down up incorrect
CVCO.US Cavco Industries Inc 20220330 0 258.61 258.61 250.5 250.99 53900 250.99 down down correct
CVCY.US Central Valley Community Bancorp 20220330 0 23.33 23.47 23.11 23.14 25500 23.14 down down correct
CVET.US Covetrus Inc 20220330 0 17.97 18.16 17.13 17.2 737000 17.2 down down correct
CVGI.US Commercial Vehicle Group Inc 20220330 0 8.92 8.96 8.56 8.61 182100 8.61 down down correct
CVGW.US Calavo Growers Inc 20220330 0 37.58 38.02 37.22 37.46 115600 37.46 down down correct
CVLG.US Covenant Logistics Group Inc 20220330 0 23.31 24.13 22.01 22.14 81300 22.14 down down correct
CVLT.US Commvault Systems Inc 20220330 0 67.61 67.73 66.28 66.84 154500 66.84 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220330 0 22.46 22.46 22.17 22.17 1400 22.17 down down correct
CVRX.US CVRx Inc. Common Stock 20220330 0 5.86 6.21 5.86 5.93 93300 5.93 up up correct
CVV.US CVD Equipment Corporation 20220330 0 4.55 4.56 4.42 4.49 14000 4.49 down down correct
CWBC.US Community West Bancshares 20220330 0 15.15 15.15 13.95 14 27700 14 down down correct
CWBR.US CohBar Inc 20220330 0 0.332 0.34 0.313 0.319 316900 0.319 down down correct
CWCO.US Consolidated Water Co. Ltd 20220330 0 10.77 11.1 10.66 11 88300 10.915 up up correct
CWST.US Casella Waste Systems Inc 20220330 0 87.74 88.79 87.07 88.4 191700 88.4 up up correct
CXDC.US China XD Plastics Company Limited 20220330 0 0.0107 0.0107 0.01 0.01 11920 0.01 down down correct
CXDO.US Crexendo Inc 20220330 0 3.76 3.76 3.6 3.64 36400 3.64 down down correct
CYAD.US Celyad Oncology SA 20220330 0 2.32 2.32 2.31 2.31 1500 2.31 down down correct
CYAN.US Cyanotech Corporation 20220330 0 3.26 3.45 3.26 3.4 23600 3.4 up up correct
CYBE.US CyberOptics Corporation 20220330 0 43.29 43.56 42.21 43.31 75100 43.31 up down incorrect
CYBR.US CyberArk Software Ltd 20220330 0 170.6 173.34 164.93 168.94 370400 168.94 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20220330 0 3.28 3.36 3.19 3.21 16643 3.21 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20220330 0 6.71 6.71 6.71 6.71 100 6.71
CYCN.US Cyclerion Therapeutics Inc 20220330 0 1.11 1.19 1.11 1.13 27500 1.13 up up correct
CYPS.US Cyclo3pss Corporation 20220330 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220330 0 6.27 7.32 6.25 6.36 1646200 6.36 up up correct
CYRX.US Cryoport Inc 20220330 0 35.5 36.45 34.76 35.01 353400 35.01 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220330 0 4.25 4.25 3.87 3.9 63000 3.9 down down correct
CYTH.US Cyclo Therapeutics Inc 20220330 0 2.81 2.9924 2.81 2.92 88235 2.92 up up correct
CYTHW.US Cyclo Therapeutics Inc 20220330 0 1.63 1.63 1.63 1.63 0 1.63
CYTK.US Cytokinetics Incorporated 20220330 0 38.32 38.66 36.4 36.53 564500 36.53 down down correct
CYTO.US Auris Medical Holding Ltd 20220330 0 1.09 1.11 1.04 1.09 80000 1.09
CYXT.US Cyxtera Technologies Inc 20220330 0 12.47 12.98 12.47 12.52 290400 12.52 up up correct
CZNC.US Citizens & Northern Corporation 20220330 0 24.9 25.09 24.75 24.79 26200 24.79 down down correct
CZR.US Caesars Entertainment Inc 20220330 0 80.485 81.5599 76.615 77.53 2158303 77.53 down down correct
CZWI.US Citizens Community Bancorp Inc 20220330 0 15.59 15.59 15.08 15.1 13400 15.1 down down correct
DADA.US Dada Nexus Limited 20220330 0 9.83 10.24 9.51 9.58 764700 9.58 down up incorrect
DAKT.US Daktronics Inc 20220330 0 3.99 4 3.85 3.87 220100 3.87 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20220330 0 7 7.02 6.92 6.98 30700 6.98 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220330 0 9.67 9.67 9.67 9.67 0 9.67
DARE.US Daré Bioscience Inc 20220330 0 1.49 1.51 1.44 1.47 1318900 1.47 down down correct
DATS.US DatChat Inc. Common Stock 20220330 0 2.77 3.01 2.335 2.46 15250000 2.46 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220330 0 0.8506 1 0.52 0.65 57900 0.65 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220330 0 9.62 10.31 9.62 9.83 134892 9.83 up up correct
DBGI.US Digital Brands Group Inc 20220330 0 1.78 1.89 1.7 1.79 1077200 1.79 up up correct
DBGIW.US Digital Brands Group Inc 20220330 0 0.4998 0.5 0.4346 0.4346 5592 0.4346 down down correct
DBTX.US Decibel Therapeutics Inc 20220330 0 2.915 2.99 2.81 2.85 44900 2.85 down down correct
DBVT.US DBV Technologies S.A 20220330 0 1.57 1.69 1.57 1.63 43500 1.63 up up correct
DBX.US Dropbox Inc 20220330 0 24.02 24.125 23.555 23.69 2323100 23.69 down down correct
DCBO.US Docebo Inc 20220330 0 51.66 52.06 50.715 51.07 39700 51.07 down down correct
DCGO.US DocGo Inc 20220330 0 9.18 9.58 8.76 9.23 1589200 9.23 up up correct
DCGOW.US DocGo Inc 20220330 0 2.04 2.25 2.04 2.23 29730 2.23 up up correct
DCOM.US Dime Community Bancshares Inc 20220330 0 35.46 35.46 34.26 34.53 238200 34.53 down down correct
DCOMP.US Dime Community Bancshares Inc 20220330 0 23.85 23.993 23.85 23.89 19700 23.89 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20220330 0 9.3 9.5 8.95 9.09 658500 9.09 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220330 0 9.89 9.89 9.89 9.89 47500 9.89
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220330 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220330 0 0.5801 0.59 0.54 0.5895 266570 0.5895 up up correct
DCT.US Duck Creek Technologies Inc 20220330 0 22.59 22.99 22.26 22.47 854520 22.47 down down correct
DCTH.US Delcath Systems Inc 20220330 0 6.47 6.65 6.26 6.5 13052 6.5 up up correct
DDOG.US Datadog Inc 20220330 0 153 158.24 148.54 149.66 3240400 149.66 down down correct
DENN.US Denny's Corporation 20220330 0 14.2 14.51 14.18 14.21 270200 14.21 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20220330 0 0.27 0.27 0.26 0.26 611000 0.26 down down correct
DFH.US Dream Finders Homes Inc 20220330 0 18.71 18.71 17.9 18.05 245300 18.05 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220330 0 3.67 3.8 3.35 3.68 138900 3.68 up down incorrect
DGICA.US Donegal Group Inc 20220330 0 13.74 13.74 13.46 13.5 32800 13.5 down down correct
DGICB.US Donegal Group Inc 20220330 0 13.78 13.78 13.78 13.78 100 13.78
DGII.US Digi International Inc 20220330 0 21.61 21.89 21.47 21.64 172300 21.64 up up correct
DGLY.US Digital Ally Inc 20220330 0 1.15 1.16 1.14 1.15 204300 1.15
DGNU.US Dragoneer Growth Opportunities Corp. III 20220330 0 9.74 9.74 9.74 9.74 200 9.74
DH.US Definitive Healthcare Corp. Class A Common Stock 20220330 0 24.03 24.72 23.431 23.9 382100 23.9 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220330 0 10.13 10.15 10.1 10.1 1000 10.1 down down correct
DHBC.US DHB Capital Corp 20220330 0 9.75 9.753 9.75 9.75 13900 9.75
DHBCU.US DHB Capital Corp 20220330 0 9.81 9.81 9.81 9.81 100 9.81
DHC.US Diversified Healthcare Trust 20220330 0 3.14 3.23 3.11 3.18 1305200 3.18 up up correct
DHCA.US DHC Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 350100 9.77
DHCAU.US DHC Acquisition Corp 20220330 0 9.84 9.84 9.84 9.84 0 9.84
DHCAW.US DHC Acquisition Corp 20220330 0 0.273 0.2794 0.2681 0.2683 602 0.2683 down down correct
DHCNI.US DHCNI 20220330 0 18.34 18.34 18.13 18.15 27400 18.15 down down correct
DHCNL.US Diversified Healthcare Trust 20220330 0 19.7 19.8563 19.5 19.67 11177 19.67 down down correct
DHHC.US DiamondHead Holdings Corp 20220330 0 9.79 9.79 9.79 9.79 48900 9.79
DHHCU.US DiamondHead Holdings Corp 20220330 0 9.89 9.89 9.89 9.89 800 9.89
DHHCW.US DiamondHead Holdings Corp 20220330 0 0.4499 0.4499 0.3543 0.369 2006 0.369 down down correct
DHIL.US Diamond Hill Investment Group Inc 20220330 0 191.47 193.66 188.96 188.96 7000 188.96 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220330 0 8.19 8.57 8.09 8.21 132500 8.21 up up correct
DICE.US Dice Molecules Holdings LLC 20220330 0 18.8 20.82 18.72 19.3 904200 19.3 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220330 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220330 0 10.111 10.111 10.111 10.111 0 10.111
DILAW.US DILA Capital Acquisition Corp. Warrant 20220330 0 0.33 0.33 0.33 0.33 1500 0.33
DIOD.US Diodes Incorporated 20220330 0 93.85 94.25 89.47 90.17 300700 90.17 down down correct
DISA.US Disruptive Acquisition Corporation I 20220330 0 9.86 9.86 9.76 9.76 15000 9.76 down down correct
DISAU.US Disruptive Acquisition Corporation I 20220330 0 9.92 9.92 9.92 9.92 0 9.92
DISCA.US Discovery Inc 20220330 0 26.04 26.68 25.64 25.7 4790474 25.7 down down correct
DISCB.US Discovery Inc 20220330 0 28.2 28.85 27.3 28.42 7100 28.42 up up correct
DISCK.US Discovery Inc 20220330 0 26.01 26.68 25.68 25.73 2716319 25.73 down down correct
DISH.US DISH Network Corporation 20220330 0 31.65 32.27 31.48 31.88 2041600 31.88 up up correct
DJCO.US Daily Journal Corporation 20220330 0 312.01 312.01 312.01 312.01 1280 312.01
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220330 0 10.175 10.175 10.175 10.175 300 10.175
DKDCU.US Data Knights Acquisition Corp 20220330 0 10.45 10.45 10.45 10.45 0 10.45
DKDCW.US Data Knights Acquisition Corp. Warrant 20220330 0 0.178 0.178 0.1759 0.178 5300 0.178
DKNG.US DraftKings Inc 20220330 0 20.29 21.26 20.02 20.41 17465900 20.41 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220330 0 9.8 9.8 9.8 9.8 522500 9.8
DLCAU.US Deep Lake Capital Acquisition Corp 20220330 0 9.86 9.86 9.86 9.86 500 9.86
DLHC.US DLH Holdings Corp 20220330 0 19.4 19.73 19.11 19.48 30000 19.48 up up correct
DLO.US DLocal Limited Class A Common Shares 20220330 0 32.64 33.7 32.13 32.42 542800 32.42 down down correct
DLPN.US Dolphin Entertainment Inc 20220330 0 5.29 5.68 5.18 5.3 144000 5.3 up up correct
DLTH.US Duluth Holdings Inc 20220330 0 12.61 12.745 12.4 12.59 107800 12.59 down down correct
DLTR.US Dollar Tree Inc 20220330 0 158.6 160.62 157.4 160.32 1876400 160.32 up up correct
DMAC.US DiaMedica Therapeutics Inc 20220330 0 2.5 2.66 2.455 2.54 59600 2.54 up up correct
DMLP.US Dorchester Minerals L.P 20220330 0 25.2 25.95 25.2 25.63 78700 25.63 up up correct
DMRC.US Digimarc Corporation 20220330 0 26.82 28 26.12 27.5 141800 27.5 up up correct
DMTK.US DermTech Inc 20220330 0 15 15.97 14.84 14.99 752000 14.99 down down correct
DMYS.US UN 20220330 0 10.1401 10.1401 10.1401 10.1401 1000 10.1401
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220330 0 9.86 9.9 9.86 9.86 2000 9.86
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220330 0 9.71 9.71 9.7 9.71 517 9.71
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220330 0 9.904 9.91 9.89 9.89 6900 9.89 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220330 0 9.705 9.715 9.7 9.7 900 9.7 down down correct
DNAY.US Codex DNA Inc. Common Stock 20220330 0 4.8 5.3 4.8 4.93 533400 4.93 up up correct
DNLI.US Denali Therapeutics Inc 20220330 0 34.32 34.525 32.27 32.4 459200 32.4 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220330 0 14.79 15.59 14.6 15.25 2140000 15.25 up down incorrect
DOCU.US DocuSign Inc 20220330 0 109.26 111.74 106.63 107.95 4429000 107.95 down up incorrect
DOGZ.US Dogness (International) Corporation 20220330 0 4.7 6 4.67 5.7 2856500 5.7 up up correct
DOMO.US Domo Inc 20220330 0 51.32 51.72 49.77 50.13 196600 50.13 down up incorrect
DOOO.US BRP Inc 20220330 0 84.81 85.18 82.56 83.06 195700 82.8975 down down correct
DORM.US Dorman Products Inc 20220330 0 95.17 96.94 95 96.41 114500 96.41 up up correct
DOX.US Amdocs Limited 20220330 0 83.54 83.97 82.4 82.88 528500 82.88 down down correct
DOYU.US DouYu International Holdings Limited 20220330 0 2.162 2.33 2.16 2.21 2602600 2.21 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220330 0 10.03 10.03 10.03 10.03 0 10.03
DPRO.US Draganfly Inc. Common Shares 20220330 0 2.32 2.32 2.21 2.28 575100 2.28 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220330 0 9.9 9.91 9.9 9.9 1500 9.9
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220330 0 9.97 9.99 9.97 9.98 3200 9.98 up up correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220330 0 0.28 0.2999 0.28 0.2999 32290 0.2999 up down incorrect
DRIO.US DarioHealth Corp 20220330 0 6.21 6.29 5.86 5.94 130700 5.94 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220330 0 1.248 1.31 1.209 1.3 41900 1.3 up up correct
DRRX.US DURECT Corporation 20220330 0 0.58 0.62 0.57 0.57 610300 0.57 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220330 0 1.41 1.444 1.37 1.39 53700 1.39 down down correct
DRVN.US Driven Brands Holdings Inc 20220330 0 27.59 27.86 26.94 27.06 176028 27.06 down down correct
DSAC.US Duddell Street Acquisition Corp 20220330 0 9.92 9.92 9.92 9.92 600 9.92
DSACU.US Duddell Street Acquisition Corp 20220330 0 10.23 10.23 10.23 10.23 0 10.23
DSEY.US Diversey Holdings Ltd 20220330 0 7.86 8.14 7.635 7.77 866000 7.77 down up incorrect
DSGN.US Design Therapeutics Inc 20220330 0 16.47 16.95 15.89 16.01 54500 16.01 down down correct
DSGX.US The Descartes Systems Group Inc 20220330 0 75.5 75.69 74.18 74.8 171700 74.8 down down correct
DSKE.US Daseke Inc 20220330 0 10.97 10.97 10.44 10.45 420600 10.45 down down correct
DSP.US Viant Technology Inc 20220330 0 6.78 7.015 6.44 6.48 123303 6.48 down down correct
DSWL.US Deswell Industries Inc 20220330 0 3.84 3.95 3.84 3.93 10400 3.93 up up correct
DTEA.US DAVIDsTEA Inc 20220330 0 2.94 2.99 2.85 2.89 48300 2.89 down down correct
DTIL.US Precision BioSciences Inc 20220330 0 3.28 3.329 3.12 3.15 387700 3.15 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220330 0 9.74 9.74 9.74 9.74 60300 9.74
DTOCU.US Digital Transformation Opportunities Corp 20220330 0 9.8 9.8 9.8 9.8 0 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220330 0 0.3768 0.3768 0.3768 0.3768 500 0.3768
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220330 0 10.05 10.05 10.05 10.05 120300 10.05
DTRTU.US DTRT Health Acquisition Corp Unit 20220330 0 10.13 10.13 10.13 10.13 0 10.13
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220330 0 0.2 0.21 0.1902 0.21 45900 0.21 up up correct
DTSS.US Datasea Inc 20220330 0 2.78 2.8 2.749 2.78 61300 2.78
DTST.US Data Storage Corporation 20220330 0 3.21 3.31 3.19 3.2 264200 3.2 down down correct
DTSTW.US Data Storage Corporation 20220330 0 0.6125 0.65 0.6125 0.65 865 0.65 up down incorrect
DUNE.US Dune Acquisition Corporation 20220330 0 9.945 9.97 9.945 9.96 76600 9.96 up up correct
DUNEU.US Dune Acquisition Corporation 20220330 0 10.03 10.03 10.03 10.03 100 10.03
DUNEW.US Dune Acquisition Corporation 20220330 0 0.2399 0.24 0.2201 0.2201 6825 0.2201 down down correct
DUO.US Fangdd Network Group Ltd 20220330 0 0.386 0.407 0.368 0.374 2072800 0.374 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220330 0 95.85 95.85 89 91.65 399600 91.65 down down correct
DUOT.US Duos Technologies Group Inc 20220330 0 5.8 5.932 5.752 5.857 2200 5.857 up up correct
DVAX.US Dynavax Technologies Corporation 20220330 0 11.34 11.57 10.94 11 1222400 11 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220330 0 69.02 69.7 68.27 68.47 749500 68.47 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220330 0 77 78.925 77 78.925 1400 78.925 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20220330 0 17.56 17.8 17.3 17.4 137053 17.4 down down correct
DWSN.US Dawson Geophysical Company 20220330 0 2.31 2.33 2.3 2.32 68200 2.32 up up correct
DXCM.US DexCom Inc 20220330 0 513.55 522.43 506.8 519.02 713700 519.02 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220330 0 5.45 5.45 5.11 5.13 309900 5.13 down down correct
DXPE.US DXP Enterprises Inc 20220330 0 28.12 29 27.26 27.32 77500 27.32 down down correct
DXYN.US The Dixie Group Inc 20220330 0 3.26 3.28 3.25 3.27 10800 3.27 up up correct
DYAI.US Dyadic International Inc 20220330 0 3.24 3.35 3.21 3.27 84200 3.27 up up correct
DYN.US Dyne Therapeutics Inc 20220330 0 9.39 10 9.27 9.55 216121 9.55 up up correct
DYNS.US Dynamics Special Purpose Corp 20220330 0 9.9 9.92 9.85 9.88 148300 9.88 down down correct
DYNT.US Dynatronics Corporation 20220330 0 0.77 0.77 0.73 0.75 29400 0.75 down up incorrect
DZSI.US DZS Inc 20220330 0 13.81 13.92 13.44 13.48 38300 13.48 down up incorrect
EA.US Electronic Arts Inc 20220330 0 128.03 128.87 127.13 127.68 1097000 127.68 down down correct
EACPU.US Edify Acquisition Corp 20220330 0 9.92 9.92 9.92 9.92 0 9.92
EAR.US Eargo Inc 20220330 0 5.41 5.76 5.25 5.31 515700 5.31 down up incorrect
EAST.US Eastside Distilling Inc 20220330 0 1 1.061 0.915 1.045 74900 1.045 up up correct
EBAC.US European Biotech Acquisition Corp 20220330 0 9.74 9.74 9.74 9.74 0 9.74
EBACU.US European Biotech Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 100 9.85
EBAY.US eBay Inc 20220330 0 59.73 60.34 59.12 59.36 5942950 59.36 down down correct
EBAYL.US eBay Inc. NT 56 20220330 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220330 0 21.8 22.35 21.72 21.88 852300 21.88 up up correct
EBET.US Esports Technologies Inc 20220330 0 6.82 7.15 6.58 6.87 116400 6.87 up down incorrect
EBIX.US Ebix Inc 20220330 0 37.44 37.67 35.53 35.56 231300 35.56 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220330 0 22.21 22.5 22.21 22.26 12400 22.26 up up correct
EBON.US Ebang International Holdings Inc 20220330 0 1.43 1.44 1.31 1.33 807700 1.33 down down correct
EBTC.US Enterprise Bancorp Inc 20220330 0 40.0022 40.0022 38.85 38.85 6951 38.85 down down correct
ECOL.US US Ecology Inc 20220330 0 47.35 47.6 47.29 47.37 396500 47.37 up up correct
ECOLW.US US Ecology Inc 20220330 0 3.98 3.98 3.95 3.95 1700 3.95 down down correct
ECOR.US electroCore Inc 20220330 0 0.636 0.636 0.597 0.6 260300 0.6 down down correct
ECPG.US Encore Capital Group Inc 20220330 0 62.67 64.28 62.53 62.86 393300 62.86 up up correct
EDAP.US EDAP TMS S.A 20220330 0 7.26 7.4 7.2 7.2 62600 7.2 down down correct
EDIT.US Editas Medicine Inc 20220330 0 20.38 20.589 19.47 19.52 1724300 19.52 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220330 0 9.83 9.84 9.83 9.83 16200 9.83
EDNCU.US Endurance Acquisition Corp Unit 20220330 0 9.93 9.94 9.93 9.94 11300 9.94 up up correct
EDNCW.US Endurance Acquisition Corp. Warrant 20220330 0 0.25 0.25 0.2402 0.25 6217 0.25
EDRY.US EuroDry Ltd 20220330 0 32.31 33 32.06 32.74 24700 32.74 up down incorrect
EDSA.US Edesa Biotech Inc 20220330 0 2.95 3.1 2.84 2.98 135600 2.98 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20220330 0 1.39 1.39 1.25 1.25 109300 1.25 down down correct
EDUC.US Educational Development Corporation 20220330 0 8.04 8.04 7.8 7.8 1100 7.8 down down correct
EEFT.US Euronet Worldwide Inc 20220330 0 128.26 129.43 124.33 125.99 457300 125.99 down down correct
EEIQ.US Elite Education Group International Limited 20220330 0 2.17 2.31 2.17 2.21 5700 2.21 up up correct
EFOI.US Energy Focus Inc 20220330 0 1.42 1.43 1.36 1.39 109263 1.39 down down correct
EFSC.US Enterprise Financial Services Corp 20220330 0 49.04 49.19 47.65 47.89 120100 47.89 down down correct
EFTR.US Effector Therapeutics Inc 20220330 0 4.2 4.3 4.011 4.05 7300 4.05 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220330 0 0.4299 0.4299 0.4299 0.4299 0 0.4299
EGAN.US eGain Corporation 20220330 0 11.77 11.8 11.53 11.59 50000 11.59 down down correct
EGBN.US Eagle Bancorp Inc 20220330 0 58.93 59.3 57.19 57.58 90000 57.58 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220330 0 65.99 68.76 65.99 66.77 251900 66.77 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20220330 0 2.7 2.73 2.51 2.56 505970 2.56 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220330 0 49.33 50.4 48.77 49.5 103200 49.5 up up correct
EH.US EHang Holdings Limited 20220330 0 13.14 13.85 12.85 12.95 624200 12.95 down down correct
EHTH.US eHealth Inc 20220330 0 12.9 13 12.25 12.46 590600 12.46 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220330 0 9.49 9.565 9.03 9.07 831100 9.07 down down correct
EIOAX.US EIOAX 20220330 0 9.3 9.3 9.3 9.3 0 9.3
EIOMX.US EIOMX 20220330 0 9.18 9.18 9.18 9.18 0 9.18
EJFA.US EJF Acquisition Corp 20220330 0 9.8899 9.8899 9.8601 9.8872 5291 9.8872 down down correct
EJFAU.US EJF Acquisition Corp 20220330 0 10.18 10.18 10.18 10.18 0 10.18
EJFAW.US EJF Acquisition Corp 20220330 0 0.9776 0.99 0.9737 0.9898 6760 0.9898 up up correct
EJH.US E 20220330 0 0.778 0.819 0.73 0.745 2028300 0.745 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220330 0 2.85 2.95 2.85 2.89 22200 2.89 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20220330 0 4.04 4.04 3.85 3.9 16400 3.9 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20220330 0 3.03 3.12 2.715 2.8 121700 2.8 down down correct
ELMS.US Forum Merger III Corp 20220330 0 1.61 1.63 1.51 1.54 1057000 1.54 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220330 0 0.1801 0.2397 0.1801 0.225 37573 0.225 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220330 0 0.538 0.5798 0.5202 0.572 375658 0.572 up up correct
ELSE.US Electro 20220330 0 5.21 5.21 5.09 5.09 2100 5.09 down down correct
ELTK.US Eltek Ltd 20220330 0 4.15 4.15 3.95 4.1 2800 4.1 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220330 0 8.66 8.795 8.23 8.37 30500 8.37 down down correct
ELYS.US Elys Game Technology Corp 20220330 0 2.34 2.42 2.302 2.38 153800 2.38 up up correct
EM.US Smart Share Global Limited 20220330 0 1.39 1.41 1.3 1.36 97243 1.36 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20220330 0 6.14 6.35 5.93 5.99 545600 5.99 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220330 0 1.16 1.22 1.09 1.11 17657 1.11 down down correct
EMCF.US Emclaire Financial Corp 20220330 0 37.92 37.92 37.51 37.51 4900 37.51 down down correct
EMKR.US EMCORE Corporation 20220330 0 3.75 3.88 3.7 3.71 472900 3.71 down down correct
EML.US The Eastern Company 20220330 0 23.13 23.42 23.05 23.42 13800 23.42 up up correct
ENCPU.US Energem Corp Unit 20220330 0 10.1 10.1 10.1 10.1 0 10.1
ENDP.US Endo International plc 20220330 0 2.51 2.6 2.42 2.43 3122600 2.43 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220330 0 10.09 10.09 10.09 10.09 0 10.09
ENG.US ENGlobal Corporation 20220330 0 1.39 1.41 1.34 1.35 173900 1.35 down down correct
ENJY.US Enjoy Technology Inc 20220330 0 3.77 4.025 3.72 3.87 74900 3.87 up up correct
ENJYW.US Enjoy Technology Inc 20220330 0 0.2919 0.2919 0.25 0.25 3700 0.25 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220330 0 5.32 5.73 5.32 5.55 38600 5.55 up up correct
ENOB.US Enochian Biosciences Inc 20220330 0 7.64 8.14 7.64 8.06 118100 8.06 up up correct
ENPH.US Enphase Energy Inc 20220330 0 201.73 203.85 195.58 196.65 1671800 196.65 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220330 0 1.05 1.12 1.05 1.08 254500 1.08 up down incorrect
ENSG.US The Ensign Group Inc 20220330 0 88.97 89.6 87.92 89.35 213900 89.35 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20220330 0 69.99 71.14 68.84 69.22 121600 69.22 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220330 0 10.12 10.12 10.085 10.1 8599 10.1 down down correct
ENTG.US Entegris Inc 20220330 0 139.42 139.6 134.94 135.44 1244200 135.44 down up incorrect
ENTX.US Entera Bio Ltd 20220330 0 2.691 2.96 2.68 2.79 153700 2.79 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220330 0 0.35 0.35 0.3492 0.3492 2020 0.3492 down down correct
ENVB.US Enveric Biosciences Inc 20220330 0 0.37 0.375 0.34 0.357 1656300 0.357 down down correct
ENVX.US Enovix Corporation 20220330 0 14.52 15.58 14.47 14.71 1487900 14.71 up up correct
EOLS.US Evolus Inc 20220330 0 11.47 11.63 11 11.06 466600 11.06 down down correct
EOSE.US Eos Energy Enterprises Inc 20220330 0 4.11 4.59 3.99 4.21 3682000 4.21 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220330 0 1.4 1.4 1.4 1.4 1647 1.4
EPAY.US Bottomline Technologies (de) Inc 20220330 0 56.74 56.83 56.73 56.78 713900 56.78 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220330 0 9.8 9.81 9.8 9.81 2800 9.81 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220330 0 9.93 9.93 9.896 9.896 400 9.896 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20220330 0 0.337 0.34 0.3348 0.34 3629 0.34 up up correct
EPIX.US ESSA Pharma Inc 20220330 0 6.52 6.97 6.37 6.4 427700 6.4 down down correct
EPSN.US Epsilon Energy Ltd 20220330 0 6.4 6.49 6.38 6.45 62300 6.45 up up correct
EPZM.US Epizyme Inc 20220330 0 1.27 1.32 1.15 1.16 2198600 1.16 down down correct
EQ.US Equillium Inc 20220330 0 3.05 3.18 2.97 3.17 79200 3.17 up up correct
EQBK.US Equity Bancshares Inc 20220330 0 32.85 33.29 32 32.22 38200 32.22 down down correct
EQIX.US Equinix Inc. (REIT) 20220330 0 759 763.01 746.61 753.81 331100 753.81 down down correct
EQOS.US Diginex Limited 20220330 0 2.41 2.53 2.32 2.33 244700 2.33 down down correct
ERAS.US Erasca Inc. Common Stock 20220330 0 9.5 9.77 8.77 9.01 547700 9.01 down down correct
ERES.US East Resources Acquisition Company 20220330 0 9.91 9.913 9.91 9.91 7200 9.91
ERESU.US East Resources Acquisition Company 20220330 0 10.04 10.04 10.011 10.011 600 10.011 down down correct
ERESW.US East Resources Acquisition Company 20220330 0 0.21 0.23 0.1971 0.2258 15930 0.2258 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220330 0 9.5 9.52 9.32 9.35 11383400 9.35 down down correct
ERIE.US Erie Indemnity Company 20220330 0 180.63 181.14 178.54 179.7 42400 179.7 down down correct
ERII.US Energy Recovery Inc 20220330 0 20.65 20.8 20.36 20.45 326300 20.45 down up incorrect
ERYP.US ERYTECH Pharma S.A 20220330 0 1.85 1.85 1.693 1.78 7200 1.78 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20220330 0 10.1 10.1 10.1 10.1 0 10.1
ESBK.US Elmira Savings Bank 20220330 0 22.93 22.93 22.93 22.93 7403 22.93
ESCA.US Escalade Incorporated 20220330 0 14.09 14.22 13.99 14.1 21200 14.1 up up correct
ESEA.US Euroseas Ltd 20220330 0 30.39 31.5 29.47 29.47 54500 29.47 down down correct
ESGR.US Enstar Group Limited 20220330 0 259.3 261.2 257.12 257.14 41400 257.14 down up incorrect
ESGRO.US Enstar Group Limited 20220330 0 25.98 26.07 25.86 26.07 4700 26.07 up up correct
ESGRP.US Enstar Group Limited 20220330 0 26.13 26.53 26.13 26.355 4400 26.355 up up correct
ESLT.US Elbit Systems Ltd 20220330 0 220.77 227.46 220.52 225.58 62700 225.58 up up correct
ESPR.US Esperion Therapeutics Inc 20220330 0 5 5.23 4.86 4.89 556700 4.89 down down correct
ESQ.US Esquire Financial Holdings Inc 20220330 0 33 33.49 32.85 32.87 4800 32.87 down down correct
ESSA.US ESSA Bancorp Inc 20220330 0 17.97 17.98 17.97 17.98 1100 17.98 up up correct
ESSC.US East Stone Acquisition Corporation 20220330 0 10.322 10.325 10.29 10.29 82200 10.29 down down correct
ESSCU.US East Stone Acquisition Corporation 20220330 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220330 0 0.196 0.196 0.1821 0.1897 10214 0.1897 down down correct
ESTA.US Establishment Labs Holdings Inc 20220330 0 69.9 70.99 68.37 68.44 97900 68.44 down down correct
ET.US PE 20220330 0 24.67 24.81 24.65 24.79 75971 24.79 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20220330 0 9.91 9.91 9.9 9.9 3101 9.9 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20220330 0 9.95 9.95 9.95 9.95 0 9.95
ETACW.US E.Merge Technology Acquisition Corp 20220330 0 0.18 0.18 0.16 0.17 167246 0.17 down down correct
ETNB.US 89bio Inc 20220330 0 3.74 3.805 3.57 3.6 170000 3.6 down down correct
ETON.US Eton Pharmaceuticals Inc 20220330 0 4.19 4.28 4.19 4.25 38500 4.25 up up correct
ETSY.US Etsy Inc 20220330 0 140.05 141.84 134.16 134.56 3160700 134.56 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220330 0 1.86 1.91 1.84 1.89 46900 1.89 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220330 0 9.84 9.84 9.84 9.84 0 9.84
EUCRU.US Eucrates Biomedical Acquisition Corp 20220330 0 9.945 9.945 9.945 9.945 400 9.945
EUCRW.US Eucrates Biomedical Acquisition Corp 20220330 0 0.2463 0.2463 0.1 0.1651 3532 0.1651 down down correct
EVBG.US Everbridge Inc 20220330 0 46.22 46.95 44.82 44.96 629300 44.96 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220330 0 13.02 13.62 13.02 13.51 274800 13.51 up up correct
EVER.US EverQuote Inc 20220330 0 15.26 17.11 15.08 16.36 523000 16.36 up up correct
EVFM.US Evofem Biosciences Inc 20220330 0 0.37 0.37 0.359 0.363 2057600 0.363 down down correct
EVGN.US Evogene Ltd 20220330 0 1.38 1.39 1.32 1.36 156300 1.36 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220330 0 12.78 13.12 12.26 12.31 3256200 12.31 down down correct
EVGOW.US EVgo Equity Warrants 20220330 0 3.76 3.85 3.56 3.65 77057 3.65 down down correct
EVK.US Ever 20220330 0 1.89 1.9 1.79 1.82 6400 1.82 down up incorrect
EVLO.US Evelo Biosciences Inc 20220330 0 3.68 3.83 3.32 3.35 189000 3.35 down down correct
EVLV.US Newhold Investment Corp 20220330 0 2.85 2.889 2.561 2.6 914300 2.6 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20220330 0 0.3601 0.383 0.3397 0.378 22650 0.378 up up correct
EVOJ.US Evo Acquisition Corp 20220330 0 9.78 9.78 9.78 9.78 400 9.78
EVOJU.US Evo Acquisition Corp 20220330 0 9.86 9.86 9.84 9.84 11000 9.84 down down correct
EVOK.US Evoke Pharma Inc 20220330 0 0.5 0.5045 0.48 0.5045 140771 0.5045 up up correct
EVOL.US Evolving Systems Inc 20220330 0 1.85 1.85 1.79 1.82 12300 1.82 down down correct
EVOP.US EVO Payments Inc 20220330 0 23.74 23.74 23.28 23.39 103500 23.39 down up incorrect
EWBC.US East West Bancorp Inc 20220330 0 83.85 84.14 81.03 81.56 844600 81.56 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220330 0 31.48 32.5 29.44 29.57 286300 29.57 down down correct
EWTX.US Edgewise Therapeutics Inc 20220330 0 9.45 9.73 9.06 9.26 164315 9.26 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20220330 0 14.36 15.16 14.12 14.14 98900 14.14 down up incorrect
EXAS.US Exact Sciences Corporation 20220330 0 71.63 73.87 70.33 71.32 1827200 71.32 down down correct
EXC.US Exelon Corporation 20220330 0 46.95 47.25 46.79 47.23 6125800 47.23 up down incorrect
EXEL.US Exelixis Inc 20220330 0 22 22.65 21.97 22.44 2101500 22.44 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220330 0 19.72 19.98 18.38 18.66 592500 18.66 down down correct
EXLS.US ExlService Holdings Inc 20220330 0 141.53 144.35 140.98 144.25 328200 144.25 up up correct
EXPD.US Expeditors International of Washington Inc 20220330 0 105.16 106.03 104.32 105.13 899300 105.13 down down correct
EXPE.US Expedia Group Inc 20220330 0 193.5 196.058 190.82 192.17 2039810 192.17 down down correct
EXPI.US eXp World Holdings Inc 20220330 0 23.36 23.92 22.16 22.36 652200 22.36 down down correct
EXPO.US Exponent Inc 20220330 0 106.87 108.33 106.2 107.54 239700 107.54 up up correct
EXTR.US Extreme Networks Inc 20220330 0 12.62 12.71 12.13 12.2 743700 12.2 down down correct
EYE.US National Vision Holdings Inc 20220330 0 44.87 45.35 44.25 44.51 362000 44.51 down down correct
EYEN.US Eyenovia Inc 20220330 0 3.21 3.26 3.05 3.11 84200 3.11 down up incorrect
EYES.US Second Sight Medical Products Inc 20220330 0 1.51 1.52 1.494 1.51 142800 1.51
EYPT.US EyePoint Pharmaceuticals Inc 20220330 0 12.58 12.81 11.97 12.03 118200 12.03 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220330 0 1.02 1.1 1.02 1.085 65500 1.085 up down incorrect
EZGO.US EZGO Technologies Ltd 20220330 0 1.2 1.29 1.182 1.23 47900 1.23 up down incorrect
EZPW.US EZCORP Inc 20220330 0 6.24 6.29 6.08 6.11 312300 6.11 down down correct
FA.US First Advantage Corporation Common Stock 20220330 0 20.47 20.69 20.1 20.55 703200 20.55 up up correct
FAMI.US Farmmi Inc 20220330 0 0.16 0.16 0.16 0.16 18165600 0.16
FANG.US Diamondback Energy Inc 20220330 0 141.42 142.45 138.2 139.15 1563300 139.15 down down correct
FANH.US Fanhua Inc 20220330 0 7.1 7.37 7.09 7.19 59500 7.19 up up correct
FARM.US Farmer Bros. Co 20220330 0 7.1 7.4 7.01 7.22 100600 7.22 up up correct
FARO.US FARO Technologies Inc 20220330 0 54.49 54.95 53.55 53.62 39400 53.62 down down correct
FAST.US Fastenal Company 20220330 0 59 59.8 58.94 59.71 2835700 59.71 up up correct
FAT.US FAT Brands Inc 20220330 0 7.38 7.645 7.38 7.5 9000 7.5 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220330 0 11 12.17 9.31 9.97 55700 9.97 down down correct
FATBP.US FAT Brands Inc 20220330 0 13.075 13.694 13.051 13.13 26500 13.13 up up correct
FATE.US Fate Therapeutics Inc 20220330 0 40.68 43.07 39.3 39.86 1175000 39.86 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20220330 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220330 0 228.91 231.15 226.71 227.85 25588000 227.85 down down correct
FBIO.US Fortress Biotech Inc 20220330 0 1.46 1.51 1.38 1.41 695100 1.41 down down correct
FBIOP.US Fortress Biotech Inc 20220330 0 23.2 23.89 23.002 23.55 7700 23.55 up up correct
FBIZ.US First Business Financial Services Inc 20220330 0 33.46 33.59 32.86 33 13600 33 down up incorrect
FBMS.US The First Bancshares Inc 20220330 0 34.55 34.55 33.6 33.75 41300 33.75 down down correct
FBNC.US First Bancorp 20220330 0 43.53 43.75 41.93 42.37 176000 42.37 down down correct
FBRT.US PE 20220330 0 23.59 23.7299 23.42 23.5499 28381 23.5499 down down correct
FBRX.US Forte Biosciences Inc 20220330 0 1.54 1.55 1.48 1.48 97300 1.48 down down correct
FCAP.US First Capital Inc 20220330 0 38.75 39.22 38.75 39.22 1400 39.22 up up correct
FCBC.US First Community Bankshares Inc 20220330 0 29.22 29.22 28.21 28.28 25200 28.28 down down correct
FCCO.US First Community Corporation 20220330 0 21.2 21.41 21.2 21.2 26200 21.2
FCEL.US FuelCell Energy Inc 20220330 0 6.21 6.27 5.86 5.87 19004300 5.87 down up incorrect
FCFS.US FirstCash Inc 20220330 0 71.22 72.22 68.49 69.04 220800 69.04 down down correct
FCNCA.US First Citizens BancShares Inc 20220330 0 702.01 705.97 671.61 677.53 190000 677.53 down down correct
FCNCP.US First Citizens BancShares Inc 20220330 0 24.6 25.08 24.58 24.97 23300 24.97 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220330 0 4.42 4.43 4.31 4.39 20100 4.39 down down correct
FCREX.US FCREX 20220330 0 13 13 13 13 0 13
FCRIX.US FCRIX 20220330 0 13.05 13.05 13.05 13.05 0 13.05
FCRUX.US FCRUX 20220330 0 12.97 12.97 12.97 12.97 0 12.97
FCUV.US Focus Universal Inc. Common Stock 20220330 0 14.04 14.2 13.23 13.99 54800 13.99 down up incorrect
FDBC.US Fidelity D & D Bancorp Inc 20220330 0 46.9 46.9 46.56 46.65 4300 46.65 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220330 0 16.23 16.82 15.36 15.49 157600 15.49 down up incorrect
FDUS.US Fidus Investment Corporation 20220330 0 20.43 20.44 20 20.16 83100 20.16 down down correct
FECAX.US FECAX 20220330 0 25.86 25.86 25.86 25.86 0 25.86
FEIM.US Frequency Electronics Inc 20220330 0 8.65 8.65 8.6 8.61 11100 8.61 down up incorrect
FELE.US Franklin Electric Co. Inc 20220330 0 85.26 85.78 84.32 85.41 139100 85.41 up down incorrect
FEMY.US Femasys Inc. Common Stock 20220330 0 2.245 2.34 2.16 2.3 137400 2.3 up up correct
FENC.US Fennec Pharmaceuticals Inc 20220330 0 5.82 6 5.82 5.83 13400 5.83 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220330 0 10.1 10.1 10.1 10.1 0 10.1
FFBC.US First Financial Bancorp 20220330 0 24.21 24.35 23.5 23.65 565800 23.65 down down correct
FFBW.US FFBW Inc 20220330 0 12.05 12.05 12.02 12.02 1000 12.02 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220330 0 6.88 6.95 6.8 6.8 3100 6.8 down up incorrect
FFIC.US Flushing Financial Corporation 20220330 0 23.2 23.29 22.585 22.67 144023 22.67 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220330 0 5.83 5.83 5.08 5.16 2678300 5.16 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220330 0 1.05 1.05 0.912 0.9474 26159 0.9474 down down correct
FFIN.US First Financial Bankshares Inc 20220330 0 46.26 46.34 44.16 44.56 421000 44.56 down down correct
FFIV.US F5 Networks Inc 20220330 0 215.86 217.41 211.5 212.78 252700 212.78 down down correct
FFNW.US First Financial Northwest Inc 20220330 0 17.37 17.78 17.24 17.56 7400 17.56 up up correct
FFWM.US First Foundation Inc 20220330 0 25.19 25.2 24.07 24.28 283700 24.28 down down correct
FGBI.US First Guaranty Bancshares Inc 20220330 0 24.3 24.6 23.801 24 13700 24 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220330 0 25.78 25.9 25.78 25.9 10200 25.9 up up correct
FGEN.US FibroGen Inc 20220330 0 12.83 12.97 12.05 12.12 724800 12.12 down down correct
FGF.US FG Financial Group Inc 20220330 0 2.92 3.04 2.73 2.76 37700 2.76 down down correct
FGFPP.US FG Financial Group Inc 20220330 0 21.11 21.5701 20 21.5701 1261 21.5701 up up correct
FHB.US First Hawaiian Inc 20220330 0 29.32 29.47 28.33 28.41 536200 28.41 down down correct
FHLTU.US Future Health Esg Corp Unit 20220330 0 10.01 10.01 10.01 10.01 600 10.01
FHN.US PF 20220330 0 21.81 22.1171 21.66 21.97 13385 21.97 up up correct
FHTX.US Foghorn Therapeutics Inc 20220330 0 14.66 15.465 14.66 14.71 68100 14.71 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220330 0 10.05 10.05 10.05 10.05 307 10.05
FIBK.US First Interstate BancSystem Inc 20220330 0 38.9 39.01 36.79 37.04 1187900 37.04 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220330 0 9.69 9.69 9.69 9.69 300000 9.69
FICVU.US Frontier Investment Corp Units 20220330 0 9.8 9.8 9.74 9.74 300100 9.74 down down correct
FINM.US Marlin Technology Corporation 20220330 0 9.8 9.8 9.8 9.8 168400 9.8
FINMU.US Marlin Technology Corporation 20220330 0 9.91 9.91 9.91 9.91 0 9.91
FINMW.US Marlin Technology Corporation 20220330 0 0.1858 0.3 0.1858 0.3 40801 0.3 up up correct
FINW.US FinWise Bancorp Common Stock 20220330 0 17.99 17.99 17.2 17.21 12300 17.21 down down correct
FISI.US Financial Institutions Inc 20220330 0 31.44 31.51 30.17 30.3 66800 30.3 down down correct
FISV.US Fiserv Inc 20220330 0 102.47 103.02 101.55 102.14 3668100 102.14 down up incorrect
FITB.US Fifth Third Bancorp 20220330 0 45.91 45.955 44 44.28 5780259 44.28 down down correct
FITBI.US Fifth Third Bancorp 20220330 0 25.79 25.98 25.78 25.95 39300 25.95 up up correct
FITBO.US Fifth Third Bancorp 20220330 0 23.62 24.01 23.49 23.49 10500 23.49 down down correct
FITBP.US Fifth Third Bancorp 20220330 0 25.43 25.62 25.39 25.41 6200 25.41 down down correct
FIVE.US Five Below Inc 20220330 0 162 171.23 159.51 160.2 2845100 160.2 down down correct
FIVN.US Five9 Inc 20220330 0 110.83 114.1 109.12 110.64 647800 110.64 down down correct
FIXX.US Homology Medicines Inc 20220330 0 3.18 3.25 3.01 3.02 384100 3.02 down up incorrect
FIZZ.US National Beverage Corp 20220330 0 44.53 44.65 43.95 44.17 104100 44.17 down down correct
FKWL.US Franklin Wireless Corp 20220330 0 4.18 4.18 3.95 3.95 11200 3.95 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220330 0 9.83 9.83 9.83 9.83 0 9.83
FLACU.US Frazier Lifesciences Acquisition Corporation 20220330 0 9.99 9.99 9.99 9.99 300 9.99
FLACW.US Frazier Lifesciences Acquisition Corp 20220330 0 0.223 0.23 0.218 0.228 2900 0.228 up up correct
FLDM.US Fluidigm Corporation 20220330 0 3.96 4.03 3.77 3.78 406300 3.78 down down correct
FLEX.US Flex Ltd 20220330 0 17.65 17.8 17.32 17.37 2123200 17.37 down down correct
FLGC.US Flora Growth Corp 20220330 0 2.2 2.3 1.92 1.96 2850300 1.96 down down correct
FLGT.US Fulgent Genetics Inc 20220330 0 64.68 65.216 61.74 62.61 270900 62.61 down down correct
FLIC.US The First of Long Island Corporation 20220330 0 20.27 20.27 19.68 19.82 50900 19.82 down down correct
FLL.US Full House Resorts Inc 20220330 0 9.85 9.91 9.53 9.68 101100 9.68 down down correct
FLMN.US Falcon Minerals Corporation 20220330 0 7 7.135 6.81 6.83 493300 6.83 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220330 0 0.344 0.3999 0.344 0.3998 5066 0.3998 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220330 0 13.77 14.419 13.27 13.34 1894800 13.34 down up incorrect
FLNT.US Fluent Inc 20220330 0 2.17 2.21 2.08 2.09 167900 2.09 down down correct
FLUX.US Flux Power Holdings Inc 20220330 0 2.55 2.5889 2.5 2.54 42569 2.54 down up incorrect
FLWS.US 1 20220330 0 13.85 14.03 13.11 13.16 590300 13.16 down up incorrect
FLXS.US Flexsteel Industries Inc 20220330 0 21.43 21.5 20.29 20.3 23600 20.3 down down correct
FLYW.US Flywire Corporation 20220330 0 30.73 31.67 29.775 30.7 628900 30.7 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220330 0 36.46 37.27 35.59 36 21000 35.81 down down correct
FMBH.US First Mid Bancshares Inc 20220330 0 40.07 40.07 38.75 38.87 32400 38.87 down down correct
FMIV.US Forum Merger IV Corporation 20220330 0 9.741 9.741 9.741 9.741 40500 9.741
FMIVU.US Forum Merger IV Corporation 20220330 0 9.82 9.82 9.82 9.82 100 9.82
FMIVW.US Forum Merger IV Corporation 20220330 0 0.4 0.4 0.4 0.4 126 0.4
FMNB.US Farmers National Banc Corp 20220330 0 17.5 17.54 17.01 17.08 55600 17.08 down up incorrect
FMTX.US Forma Therapeutics Holdings Inc 20220330 0 9.74 9.99 9.4 9.43 318800 9.43 down down correct
FNCB.US FNCB Bancorp Inc 20220330 0 9.48 9.81 9.48 9.49 2000 9.49 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20220330 0 5.14 5.22 5.02 5.02 17800 5.02 down down correct
FNHC.US FedNat Holding Company 20220330 0 1.37 1.4 1.36 1.37 36100 1.37
FNKO.US Funko Inc 20220330 0 17.56 17.84 17.07 17.11 408800 17.11 down down correct
FNLC.US The First Bancorp Inc 20220330 0 30.14 30.4 30.01 30.06 16000 30.06 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220330 0 10.185 10.185 10.04 10.085 6645 10.085 down up incorrect
FNWB.US First Northwest Bancorp 20220330 0 21.92 22.3 21.8 22.3 6800 22.3 up up correct
FNWD.US Finward Bancorp Common Stock 20220330 0 46 46.25 46 46.25 1000 46.25 up up correct
FOCS.US Focus Financial Partners Inc 20220330 0 46.93 48.07 46.7 46.95 410000 46.95 up up correct
FOLD.US Amicus Therapeutics Inc 20220330 0 9.86 9.98 9.56 9.61 1874800 9.61 down down correct
FONR.US FONAR Corporation 20220330 0 18.8 19.01 18.68 18.99 10100 18.99 up up correct
FORA.US Forian Inc 20220330 0 6.45 6.901 6.32 6.76 74900 6.76 up up correct
FORD.US Forward Industries Inc 20220330 0 1.72 1.76 1.68 1.75 34700 1.75 up up correct
FORM.US FormFactor Inc 20220330 0 43.64 44 42.19 42.7 213700 42.7 down down correct
FORR.US Forrester Research Inc 20220330 0 56.19 57.18 56.19 56.69 52100 56.69 up up correct
FORTY.US Formula Systems (1985) Ltd 20220330 0 100.4 101.03 100.4 101.01 1200 101.01 up down incorrect
FOSL.US Fossil Group Inc 20220330 0 10.46 10.58 10.19 10.21 545200 10.21 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220330 0 24.427 24.5 24.427 24.47 20000 24.47 up up correct
FOUNU.US Founder SPAC Units 20220330 0 10.185 10.21 10.185 10.21 4063 10.21 up up correct
FOX.US Fox Corporation 20220330 0 37.53 37.74 36.695 36.83 1174700 36.83 down down correct
FOXA.US Fox Corporation 20220330 0 40.72 40.99 40.025 40.14 3022100 40.14 down down correct
FOXF.US Fox Factory Holding Corp 20220330 0 101.96 105.18 100.46 101.52 258300 101.52 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220330 0 10.064 10.064 10.064 10.064 300 10.064
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220330 0 10.22 10.22 10.22 10.22 0 10.22
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220330 0 0.0699 0.07 0.0699 0.07 16135 0.07 up up correct
FPAY.US FlexShopper Inc 20220330 0 1.85 1.88 1.75 1.88 40200 1.88 up up correct
FRAF.US Franklin Financial Services Corporation 20220330 0 34.32 34.32 33.73 33.73 1400 33.73 down down correct
FRBA.US First Bank 20220330 0 14.31 14.31 14.11 14.15 45100 14.15 down down correct
FRBK.US Republic First Bancorp Inc 20220330 0 5.18 5.25 4.97 5.01 347900 5.01 down down correct
FREE.US Whole Earth Brands Inc 20220330 0 7.46 7.66 7.35 7.39 288300 7.39 down down correct
FREEW.US FREEW 20220330 0 0.5401 0.6 0.5401 0.6 7207 0.6 up up correct
FREQ.US Frequency Therapeutics Inc 20220330 0 2.32 2.32 2.11 2.16 396500 2.16 down down correct
FRG.US Franchise Group Inc 20220330 0 44.24 44.65 42.81 42.97 192200 42.345 down down correct
FRGAP.US Franchise Group Inc 20220330 0 26 26.24 26 26.24 1300 25.7712 up up correct
FRGI.US Fiesta Restaurant Group Inc 20220330 0 8.46 8.63 7.87 7.96 173800 7.96 down down correct
FRHC.US Freedom Holding Corp 20220330 0 61.92 62.135 61.11 61.27 118900 61.27 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20220330 0 10.14 10.14 10.14 10.14 0 10.14
FRLN.US Freeline Therapeutics Holdings plc 20220330 0 1.15 1.21 1.12 1.15 143300 1.15
FRME.US First Merchants Corporation 20220330 0 42.98 43.35 41.64 41.82 321100 41.82 down down correct
FROG.US JFrog Ltd 20220330 0 25.88 26.7 25.492 26.32 901300 26.32 up down incorrect
FRON.US Frontier Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 122400 9.77
FRONU.US Frontier Acquisition Corp 20220330 0 9.86 9.86 9.86 9.86 2900 9.86
FRONW.US Frontier Acquisition Corp 20220330 0 0.55 0.55 0.53 0.53 3101 0.53 down down correct
FROPX.US FROPX 20220330 0 22.12 22.12 22.12 22.12 0 22.12
FRPH.US FRP Holdings Inc 20220330 0 58.37 58.4 57.69 57.8 6300 57.8 down up incorrect
FRPT.US Freshpet Inc 20220330 0 105.01 109 103.05 104.93 571200 104.93 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220330 0 9.75 9.76 9.737 9.74 454500 9.74 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20220330 0 10.36 10.36 10.36 10.36 100 10.36
FRSGW.US First Reserve Sustainable Growth Corp 20220330 0 0.3989 0.3989 0.39 0.39 2225 0.39 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20220330 0 20.56 21.1 19.65 19.94 2788200 19.94 down up incorrect
FRST.US Primis Financial Corp 20220330 0 14.97 14.97 14.06 14.07 46200 14.07 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220330 0 1.2 1.24 1.12 1.13 385200 1.13 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20220330 0 9.98 9.98 9.98 9.98 0 9.98
FRWAW.US PWP Forward Acquisition Corp. I 20220330 0 0.369 0.369 0.34 0.34 1162 0.34 down down correct
FSBC.US Five Star Bancorp 20220330 0 30.4 30.4 29.57 29.68 24900 29.68 down down correct
FSBW.US FS Bancorp Inc 20220330 0 31.98 32.04 31.32 31.32 19600 31.32 down down correct
FSEA.US First Seacoast Bancorp 20220330 0 10.52 10.52 10.52 10.52 100 10.52
FSFG.US First Savings Financial Group Inc 20220330 0 25.23 25.23 24.72 24.9 5300 24.9 down up incorrect
FSLR.US First Solar Inc 20220330 0 83.83 84.42 81.41 81.94 1094500 81.94 down down correct
FSRX.US FinServ Acquisition Corp. II 20220330 0 9.78 9.78 9.78 9.78 0 9.78
FSRXU.US FinServ Acquisition Corp. II 20220330 0 9.83 9.85 9.83 9.85 6400 9.85 up up correct
FSSI.US Fortistar Sustainable Solutions Corp 20220330 0 9.79 9.79 9.79 9.79 81600 9.79
FSSIU.US Fortistar Sustainable Solutions Corp 20220330 0 9.91 9.92 9.91 9.91 12700 9.91
FSSIW.US Fortistar Sustainable Solutions Corp 20220330 0 0.3556 0.3699 0.306 0.3106 3900 0.3106 down down correct
FSTR.US L.B. Foster Company 20220330 0 15.47 15.91 15.44 15.79 41500 15.79 up down incorrect
FSTX.US F 20220330 0 3.81 3.82 3.44 3.535 193100 3.535 down down correct
FSV.US FirstService Corporation 20220330 0 146.5 147 144.53 145.28 42200 145.28 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 193500 9.77
FTAAU.US FTAC Athena Acquisition Corp 20220330 0 9.9 9.9 9.9 9.9 0 9.9
FTAI.US PC 20220330 0 25.83 25.83 25.75 25.77 2457 25.77 down down correct
FTCI.US FTC Solar Inc 20220330 0 5.34 5.375 4.94 4.97 1330700 4.97 down down correct
FTCV.US Fintech Acquisition Corp. V 20220330 0 9.87 9.92 9.87 9.91 162600 9.91 up up correct
FTCVU.US Fintech Acquisition Corp. V 20220330 0 10.223 10.223 10.223 10.223 0 10.223
FTCVW.US Fintech Acquisition Corp. V 20220330 0 0.96 1.011 0.9201 0.9441 111628 0.9441 down down correct
FTDR.US Frontdoor Inc 20220330 0 30.18 30.74 29.42 29.69 519100 29.69 down down correct
FTEK.US Fuel Tech Inc 20220330 0 1.42 1.44 1.39 1.42 45300 1.42
FTFT.US Future FinTech Group Inc 20220330 0 0.81 0.84 0.78 0.8 428300 0.8 down up incorrect
FTHM.US Fathom Holdings Inc 20220330 0 11.3 11.73 10.6 10.84 58500 10.84 down down correct
FTNT.US Fortinet Inc 20220330 0 345 350.8 340.01 341.93 715600 341.93 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20220330 0 9.76 9.76 9.76 9.76 0 9.76
FTPAU.US FTAC Parnassus Acquisition Corp 20220330 0 9.94 9.94 9.94 9.94 0 9.94
FTPAW.US FTAC Parnassus Acquisition Corp 20220330 0 0.3755 0.429 0.3755 0.429 1200 0.429 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20220330 0 1.51 1.51 1.41 1.46 73600 1.46 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220330 0 9.815 9.815 9.815 9.815 1000000 9.815
FTVIU.US FinTech Acquisition Corp. VI Units 20220330 0 9.91 9.91 9.91 9.91 0 9.91
FULC.US Fulcrum Therapeutics Inc 20220330 0 21.5 22.52 21.42 22.38 412600 22.38 up down incorrect
FULT.US Fulton Financial Corporation 20220330 0 17.6 17.63 16.92 17.03 1274800 16.88 down down correct
FULTP.US Fulton Financial Corporation 20220330 0 22.33 22.53 22.3 22.39 24500 22.39 up up correct
FUNC.US First United Corporation 20220330 0 22.75 22.75 22.7 22.7 1300 22.7 down down correct
FUND.US Sprott Focus Trust Inc 20220330 0 9.1 9.14 9.07 9.07 25700 9.07 down down correct
FUSB.US First US Bancshares Inc 20220330 0 11.6 11.64 11.6 11.6 800 11.6
FUSN.US Fusion Pharmaceuticals Inc 20220330 0 7.66 7.83 7.46 7.81 2222 7.81 up up correct
FUTU.US Futu Holdings Limited 20220330 0 38.42 39.35 37.09 37.4 5464800 37.4 down down correct
FUV.US Arcimoto Inc 20220330 0 7.02 7.28 6.94 7.02 922000 7.02
FVCB.US FVCBankcorp Inc 20220330 0 20.83 20.83 20.59 20.75 19100 20.75 down down correct
FVE.US Five Star Senior Living Inc 20220330 0 2.23 2.26 2.03 2.1 89755 2.1 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220330 0 9.71 9.73 9.71 9.71 91900 9.71
FWBI.US First Wave BioPharma Inc 20220330 0 1.13 1.13 1.04 1.08 252300 1.08 down up incorrect
FWONA.US Formula One Group 20220330 0 60.97 63.42 60.97 63.17 131700 63.17 up up correct
FWONK.US Formula One Group 20220330 0 67.49 69.84 67.11 69.75 2267500 69.75 up up correct
FWRD.US Forward Air Corporation 20220330 0 101.03 103.41 97.86 98.43 102400 98.43 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220330 0 13.44 13.83 13.1 13.49 211600 13.49 up up correct
FXNC.US First National Corporation 20220330 0 20.97 21 20.97 21 2100 21 up up correct
FYBR.US Frontier Communications Parent Inc 20220330 0 28.06 28.36 27.51 27.61 217400 27.61 down down correct
GABC.US German American Bancorp Inc 20220330 0 39.56 39.62 38.06 38.21 47400 38.21 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220330 0 10.21 10.21 9.98 10 77100 10 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20220330 0 10.08 10.08 10.08 10.08 0 10.08
GACQW.US Global Consumer Acquisition Corp. Warrant 20220330 0 0.1693 0.248 0.1693 0.247 7600 0.247 up down incorrect
GAIA.US Gaia Inc 20220330 0 5.42 5.58 5.2 5.26 69400 5.26 down down correct
GAIN.US Gladstone Investment Corporation 20220330 0 16.2 16.43 16.02 16.1 60000 16.1 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220330 0 25.163 25.2 25.08 25.12 33100 25.12 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220330 0 24.95 25.15 24.95 25.11 4800 25.11 up up correct
GALT.US Galectin Therapeutics Inc 20220330 0 1.7 1.75 1.68 1.71 101600 1.71 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220330 0 8.96 9.13 8.91 8.97 14100 8.97 up up correct
GAMC.US Golden Arrow Merger Corp 20220330 0 9.76 9.76 9.76 9.76 93400 9.76
GAMCU.US Golden Arrow Merger Corp 20220330 0 9.81 9.81 9.81 9.81 5000 9.81
GAMCW.US Golden Arrow Merger Corp 20220330 0 0.28 0.28 0.2448 0.2448 0 0.2448 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20220330 0 1.9 1.996 1.88 1.98 67900 1.98 up up correct
GAN.US GAN Limited 20220330 0 5.09 5.33 4.99 5.09 465741 5.09
GANX.US Gain Therapeutics Inc 20220330 0 4.11 4.34 3.9 4.09 51500 4.09 down down correct
GASS.US StealthGas Inc 20220330 0 2.55 2.6 2.5 2.56 161400 2.56 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220330 0 9.855 9.87 9.846 9.87 160400 9.87 up down incorrect
GATEU.US Marblegate Acquisition Corp. Unit 20220330 0 9.97 9.971 9.95 9.95 14000 9.95 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20220330 0 0.33 0.342 0.33 0.342 2900 0.342 up up correct
GBCI.US Glacier Bancorp Inc 20220330 0 53.61 53.61 50.51 50.98 495100 50.98 down down correct
GBDC.US Golub Capital BDC Inc 20220330 0 15.23 15.3 15.17 15.25 1491700 15.25 up up correct
GBIO.US Generation Bio Co 20220330 0 7.31 7.48 7.05 7.19 339574 7.19 down up incorrect
GBLI.US Global Indemnity Group LLC 20220330 0 26.09 26.09 26 26.02 7200 26.02 down down correct
GBNH.US Greenbrook TMS Inc 20220330 0 3.5 3.57 3.3 3.57 3800 3.57 up up correct
GBNY.US Generations Bancorp NY Inc 20220330 0 11.78 11.99 11.75 11.93 10400 11.93 up up correct
GBOX.US GreenBox POS 20220330 0 4.55 4.62 4.27 4.37 358800 4.37 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220330 0 10.04 10.04 10.04 10.04 200 10.04
GBRGR.US Goldenbridge Acquisition Limited 20220330 0 0.1433 0.1433 0.1433 0.1433 173 0.1433
GBRGU.US Goldenbridge Acquisition Limited 20220330 0 10.25 10.25 10.25 10.25 411 10.25
GBRGW.US Goldenbridge Acquisition Limited 20220330 0 0.0776 0.0784 0.0691 0.0784 15242 0.0784 up up correct
GBS.US GBS Inc 20220330 0 0.757 0.872 0.733 0.798 712500 0.798 up up correct
GBT.US Global Blood Therapeutics Inc 20220330 0 35.61 36.01 34.67 34.95 563200 34.95 down down correct
GCBC.US Greene County Bancorp Inc 20220330 0 49.62 49.62 46.57 48.96 27700 48.96 down up incorrect
GCMG.US GCM Grosvenor Inc 20220330 0 9.99 10.08 9.83 9.83 203400 9.83 down down correct
GCMGW.US GCM Grosvenor Inc 20220330 0 1.5 1.5 1.5 1.5 50000 1.5
GCREX.US Griffin Institutional Access Real Estate 20220330 0 28.87 28.87 28.87 28.87 0 28.87
GDEN.US Golden Entertainment Inc 20220330 0 57.55 58.24 56.88 57.25 129900 57.25 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20220330 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220330 0 19.07 19.56 18.8 18.96 1834800 18.96 down up incorrect
GDS.US GDS Holdings Limited 20220330 0 41.99 45.15 41.6 42.2 1417900 42.2 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220330 0 13.94 14.19 12.94 13.03 1642700 13.03 down up incorrect
GECC.US Great Elm Capital Corporation 20220330 0 14.93 15.2 14.575 14.703 15100 14.703 down down correct
GECCM.US GECCM 20220330 0 24.9501 25.03 24.9 24.9 6107 24.9 down down correct
GECCN.US Great Elm Capital 20220330 0 24.97 24.97 24.97 24.97 500 24.97
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220330 0 24.96 24.97 24.9 24.95 3700 24.95 down down correct
GEG.US Great Elm Group Inc 20220330 0 1.8 1.9 1.8 1.85 2300 1.85 up up correct
GENC.US Gencor Industries Inc 20220330 0 10.27 10.28 10.2 10.28 1700 10.28 up down incorrect
GENE.US Genetic Technologies Limited 20220330 0 1.99 2.09 1.97 2.04 45800 2.04 up up correct
GEOS.US Geospace Technologies Corporation 20220330 0 6.06 6.07 5.82 5.95 63400 5.95 down down correct
GERN.US Geron Corporation 20220330 0 1.24 1.63 1.22 1.6 19461600 1.6 up down incorrect
GEVO.US Gevo Inc 20220330 0 4.85 5.04 4.72 4.8 7842700 4.8 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220330 0 1.37 1.6 1.35 1.56 12707700 1.56 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220330 0 0.3999 0.3999 0.3322 0.36 171516 0.36 down down correct
GFED.US Guaranty Federal Bancshares Inc 20220330 0 32.06 32.16 31.07 31.591 8493 31.591 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220330 0 74.44 75.48 66.54 67.02 4527400 67.02 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220330 0 10.66 10.86 10.59 10.83 509500 10.83 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220330 0 10.15 10.6 10.11 10.11 1800 10.11 down down correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20220330 0 0.21 0.21 0.21 0.21 0 0.21
GGGVU.US G3 VRM Acquisition Corp. Units 20220330 0 10.35 10.35 10.35 10.35 200 10.35
GGMC.US Glenfarne Merger Corp 20220330 0 9.73 9.73 9.73 9.73 100 9.73
GGMCU.US Glenfarne Merger Corp 20220330 0 9.85 9.85 9.85 9.85 0 9.85
GGPI.US Gores Guggenheim Inc 20220330 0 11.46 11.65 11.37 11.38 1710100 11.38 down down correct
GGPIU.US Gores Guggenheim Inc 20220330 0 12.2 12.243 12.13 12.13 1400 12.13 down down correct
GGPIW.US Gores Guggenheim Inc 20220330 0 3.39 3.39 3.2 3.23 80059 3.23 down up incorrect
GH.US Guardant Health Inc 20220330 0 66.97 69.58 65.77 66.99 1045600 66.99 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 41000 9.77
GHACU.US Gaming & Hospitality Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 0 9.85
GHACW.US Gaming & Hospitality Acquisition Corp 20220330 0 0.27 0.27 0.26 0.27 553 0.27
GHRS.US GH Research PLC Ordinary Shares 20220330 0 17.73 18.09 17.705 18 85300 18 up up correct
GHSI.US Guardion Health Sciences Inc 20220330 0 0.25 0.26 0.242 0.244 2607300 0.244 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220330 0 9.81 9.81 9.81 9.81 100 9.81
GIACU.US Gesher I Acquisition Corp.Unit 20220330 0 9.93 9.93 9.93 9.93 0 9.93
GIACW.US Gesher I Acquisition Corp. Warrants 20220330 0 0.31 0.3359 0.31 0.3249 42000 0.3249 up up correct
GIFI.US Gulf Island Fabrication Inc 20220330 0 3.96 3.97 3.92 3.95 9900 3.95 down down correct
GIGM.US GigaMedia Limited 20220330 0 1.87 1.91 1.82 1.84 9700 1.84 down down correct
GIII.US G 20220330 0 29.11 29.15 27.9 28.03 463000 28.03 down down correct
GIIX.US Gores Holdings VIII Inc 20220330 0 9.94 9.95 9.92 9.95 12700 9.95 up up correct
GIIXU.US Gores Holdings VIII Inc 20220330 0 10.28 10.28 10.28 10.28 0 10.28
GIIXW.US Gores Holdings VIII Inc 20220330 0 1.334 1.37 1.334 1.37 3105 1.37 up up correct
GILD.US Gilead Sciences Inc 20220330 0 60.42 60.74 59.41 59.66 8614000 59.66 down down correct
GILT.US Gilat Satellite Networks Ltd 20220330 0 8.96 9.03 8.83 8.87 191100 8.87 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20220330 0 6.9152 7.0565 6.9152 7.04 3128 7.04 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20220330 0 30.32 30.32 30.32 30.32 0 30.32
GIW.US Giginternational1 Inc 20220330 0 10 10 9.99 10 1700 10
GIWWU.US GigInternational1 Inc 20220330 0 10.13 10.13 10.13 10.13 0 10.13
GIWWW.US GigInternational1 Inc. Warrant 20220330 0 0.2207 0.3999 0.2207 0.3799 1729 0.3799 up up correct
GLAD.US Gladstone Capital Corporation 20220330 0 11.86 11.95 11.68 11.7 90600 11.7 down down correct
GLAQ.US Globis Acquisition Corp 20220330 0 10.23 10.25 10.23 10.25 2100 10.25 up up correct
GLAQU.US Globis Acquisition Corp 20220330 0 10.785 10.785 10.785 10.785 0 10.785
GLAQW.US Globis Acquisition Corp 20220330 0 0.5099 0.5099 0.5099 0.5099 500 0.5099
GLBE.US Global 20220330 0 34.5 36.8 33.8 35.05 1269300 35.05 up up correct
GLBFX.US GL Beyond Income Fund 20220330 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220330 0 10 10 10 10 0 10
GLBLW.US Cartesian Growth Corporation 20220330 0 0.65 0.65 0.6251 0.6374 7809 0.6374 down down correct
GLBS.US Globus Maritime Limited 20220330 0 2.27 2.38 2.27 2.32 87600 2.32 up up correct
GLBZ.US Glen Burnie Bancorp 20220330 0 12.7 12.84 12.7 12.84 3000 12.84 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220330 0 14.52 14.57 14.14 14.17 253300 14.17 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220330 0 10.05 10.05 10.05 10.05 300 10.05
GLEEU.US Gladstone Acquisition Corp. Unit 20220330 0 10.45 10.45 10.45 10.45 0 10.45
GLEEW.US Gladstone Acquisition Corp. Warrant 20220330 0 0.33 0.33 0.33 0.33 2103 0.33
GLG.US TD Holdings Inc 20220330 0 0.27 0.28 0.26 0.26 1485700 0.26 down down correct
GLHA.US Glass Houses Acquisition Corp 20220330 0 9.754 9.754 9.754 9.754 500 9.754
GLHAU.US Glass Houses Acquisition Corp 20220330 0 9.95 9.95 9.95 9.95 0 9.95
GLHAW.US Glass Houses Acquisition Corp 20220330 0 0.3294 0.3498 0.2801 0.32 21869 0.32 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20220330 0 1.58 1.64 1.51 1.64 29600 1.64 up up correct
GLNG.US Golar LNG Limited 20220330 0 23.48 25.24 23.45 24.73 3283800 24.73 up up correct
GLPG.US Galapagos NV 20220330 0 64.02 65.36 63.74 64.26 213900 64.26 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220330 0 46.74 47.53 46.64 47.33 1250300 47.33 up up correct
GLRE.US Greenlight Capital Re Ltd 20220330 0 7.2 7.22 7.02 7.05 90900 7.05 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220330 0 29.99 29.99 29.99 29.99 0 29.99
GLSI.US Greenwich LifeSciences Inc 20220330 0 18.99 22.11 18.73 20.77 73500 20.77 up up correct
GLSPT.US Global SPAC Partners Co 20220330 0 10.1 10.1 10.1 10.1 2800 10.1
GLSPU.US Global SPAC Partners Co 20220330 0 10.22 10.22 10.22 10.22 0 10.22
GLSPW.US Global SPAC Partners Co 20220330 0 0.3698 0.3698 0.3326 0.3499 24155 0.3499 down down correct
GLTO.US Galecto Inc 20220330 0 2.45 2.47 2.34 2.37 25700 2.37 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220330 0 12.6 14.1 11.675 13.55 228300 13.55 up up correct
GLYC.US GlycoMimetics Inc 20220330 0 1.16 1.21 1.12 1.15 125900 1.15 down down correct
GMBL.US Esports Entertainment Group Inc 20220330 0 0.78 0.799 0.733 0.748 691100 0.748 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220330 0 6.564 7.32 6.564 7.31 7500 7.31 up up correct
GMBLW.US Esports Entertainment Group Inc 20220330 0 0.3275 0.35 0.3275 0.3499 2911 0.3499 up up correct
GMBT.US Queen's Gambit Growth Capital 20220330 0 9.88 10.24 9.84 9.88 217141 9.88
GMBTU.US Queen's Gambit Growth Capital 20220330 0 10.2 10.2 10.03 10.05 1504 10.05 down down correct
GMBTW.US Queen's Gambit Growth Capital 20220330 0 0.75 0.75 0.614 0.7399 38797 0.7399 down down correct
GMDA.US Gamida Cell Ltd 20220330 0 4.24 4.72 4.2 4.47 355425 4.47 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220330 0 29.53 29.53 29.53 29.53 0 29.53
GMTX.US Gemini Therapeutics Inc 20220330 0 1.43 1.46 1.36 1.39 99300 1.39 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20220330 0 1.41 1.53 1.32 1.35 495000 1.35 down up incorrect
GNAC.US Group Nine Acquisition Corp 20220330 0 9.8 9.8 9.8 9.8 1 9.8
GNACU.US Group Nine Acquisition Corp 20220330 0 9.84 9.84 9.84 9.84 1 9.84
GNCA.US Genocea Biosciences Inc 20220330 0 1.26 1.3 1.21 1.3 165200 1.3 up up correct
GNFT.US Genfit SA 20220330 0 4 4.1 3.807 3.807 25300 3.807 down up incorrect
GNLN.US Greenlane Holdings Inc 20220330 0 0.62 0.63 0.545 0.568 7336000 0.568 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220330 0 7.47 7.74 7.29 7.42 528300 7.42 down down correct
GNPX.US Genprex Inc 20220330 0 2.32 2.39 2.27 2.3 360400 2.3 down up incorrect
GNSS.US Genasys Inc 20220330 0 2.76 2.8 2.75 2.76 101800 2.76
GNTX.US Gentex Corporation 20220330 0 29.59 29.84 29.41 29.54 792400 29.54 down down correct
GNTY.US Guaranty Bancshares Inc 20220330 0 36.36 36.96 35.87 35.95 34500 35.95 down down correct
GNUS.US Genius Brands International Inc 20220330 0 1.1 1.13 1.04 1.04 5402400 1.04 down down correct
GO.US Grocery Outlet Holding Corp 20220330 0 32.97 33.23 32.79 33.03 532200 33.03 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220330 0 9.69 9.695 9.69 9.695 200 9.695 up up correct
GOCO.US GoHealth Inc 20220330 0 1.3 1.31 1.19 1.21 2098500 1.21 down down correct
GOEV.US Canoo Inc 20220330 0 5.98 6.12 5.775 5.84 2554600 5.84 down down correct
GOEVW.US Canoo Holdings Ltd 20220330 0 1.18 1.25 1.16 1.16 74568 1.16 down down correct
GOGL.US Golden Ocean Group Limited 20220330 0 12.47 12.84 12.41 12.52 4388800 12.52 up up correct
GOGN.US UN 20220330 0 10.11 10.11 10.11 10.11 114714 10.11
GOGO.US Gogo Inc 20220330 0 19.73 19.82 19.39 19.56 821700 19.56 down down correct
GOOD.US Gladstone Commercial Corporation 20220330 0 22.22 22.22 21.87 21.98 171700 21.98 down down correct
GOODN.US Gladstone Commercial Corporation 20220330 0 25.55 25.55 25.55 25.55 500 25.55
GOOG.US Alphabet Inc 20220330 0 2857.3999 2869.6101 2843.3601 2852.8899 1052300 2852.8899 down down correct
GOOGL.US Alphabet Inc 20220330 0 2849.2 2854.4099 2832 2838.77 994200 2838.77 down up incorrect
GOSS.US Gossamer Bio Inc 20220330 0 8.94 9.36 8.86 8.91 438900 8.91 down down correct
GOVX.US GeoVax Labs Inc 20220330 0 1.33 1.3399 1.18 1.28 633010 1.28 down down correct
GP.US GreenPower Motor Company Inc 20220330 0 7.08 7.125 6.9 6.99 69638 6.99 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220330 0 10.04 10.06 10.04 10.04 9600 10.04
GPCOU.US Golden Path Acquisition Corporation Units 20220330 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220330 0 0.0675 0.0675 0.0637 0.0675 3365 0.0675
GPP.US Green Plains Partners LP 20220330 0 14.31 14.423 14.245 14.28 30300 14.28 down down correct
GPRE.US Green Plains Inc 20220330 0 30.65 31.37 29.92 30.24 502400 30.24 down down correct
GPRO.US GoPro Inc 20220330 0 8.79 8.85 8.63 8.65 2128800 8.65 down down correct
GRAY.US Graybug Vision Inc 20220330 0 1.284 1.32 1.23 1.29 54200 1.29 up up correct
GRBK.US Green Brick Partners Inc 20220330 0 20.99 20.99 20.05 20.17 366800 20.17 down down correct
GRCL.US Gracell Biotechnologies Inc 20220330 0 2.45 2.53 2.27 2.29 608700 2.29 down up incorrect
GRCY.US Greencity Acquisition Corporation 20220330 0 10.41 10.41 10.41 10.41 3000 10.41
GRCYU.US Greencity Acquisition Corporation 20220330 0 10.39 10.39 10.39 10.39 400 10.39
GRCYW.US Greencity Acquisition Corporation 20220330 0 0.1111 0.1111 0.0659 0.0719 24891 0.0719 down down correct
GREE.US Greenidge Generation Holdings Inc 20220330 0 8.84 9.14 8.36 8.45 347200 8.45 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220330 0 22.2 22.26 22.05 22.18 19400 22.18 down down correct
GRFS.US Grifols S.A 20220330 0 10.76 12.78 10.76 11.81 5560500 11.81 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220330 0 30.83 30.83 30.83 30.83 0 30.83
GRIL.US Muscle Maker Inc 20220330 0 0.519 0.538 0.499 0.53 382400 0.53 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20220330 0 25.35 25.99 24.05 24.21 427748 24.21 down down correct
GRMN.US Garmin Ltd 20220330 0 121 121.68 119.68 120.29 778400 120.29 down down correct
GRNQ.US Greenpro Capital Corp 20220330 0 0.472 0.49 0.45 0.47 126100 0.47 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220330 0 1.18 1.18 1.09 1.11 1617300 1.11 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20220330 0 0.2241 0.2241 0.219 0.2199 4399 0.2199 down up incorrect
GROW.US U.S. Global Investors Inc 20220330 0 5.15 5.29 5.15 5.21 45600 5.21 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20220330 0 5.24 5.45 5.03 5.13 327100 5.13 down down correct
GRPN.US Groupon Inc 20220330 0 20.36 20.66 19.14 19.25 672700 19.25 down down correct
GRTS.US Gritstone bio Inc 20220330 0 4.28 4.36 4.15 4.16 790200 4.16 down down correct
GRTX.US Galera Therapeutics Inc 20220330 0 2.48 2.6 2.43 2.43 202100 2.43 down up incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220330 0 7.09 7.18 7.05 7.07 311485 7.07 down down correct
GRVI.US Grove Inc. Common Stock 20220330 0 4.85 5.11 4.83 5 128500 5 up up correct
GRVY.US Gravity Co. Ltd 20220330 0 52.8 53.9 51.38 51.38 10600 51.38 down down correct
GRWG.US GrowGeneration Corp 20220330 0 10.15 10.47 9.6 9.77 2280900 9.77 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220330 0 9.93 9.95 9.929 9.95 83500 9.95 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220330 0 10.03 10.04 10.03 10.04 7000 10.04 up up correct
GSAQW.US Global Synergy Acquisition Corp 20220330 0 0.1801 0.1822 0.1801 0.1822 2955 0.1822 up up correct
GSBC.US Great Southern Bancorp Inc 20220330 0 60.97 61.09 59.32 59.5 27300 59.5 down down correct
GSEV.US Gores Holdings VII Inc 20220330 0 9.77 9.77 9.77 9.77 1000 9.77
GSEVU.US Gores Holdings VII Inc 20220330 0 9.9 9.92 9.9 9.9 162800 9.9
GSHD.US Goosehead Insurance Inc 20220330 0 84.91 86.71 82.29 85.99 286100 85.99 up up correct
GSIT.US GSI Technology Inc 20220330 0 4.12 4.12 3.92 3.92 18003 3.92 down down correct
GSKY.US GreenSky Inc 20220330 0 10.2 10.2 10.2 10.2 0 10.2
GSM.US Ferroglobe PLC 20220330 0 8.48 8.58 7.71 7.77 949000 7.77 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220330 0 0.97 1.06 0.95 0.98 261100 0.98 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220330 0 0.0139 0.0155 0.0128 0.0146 184296 0.0146 up up correct
GSRDX.US GSRDX 20220330 0 10.61 10.61 10.61 10.61 0 10.61
GSREX.US GSREX 20220330 0 10.6 10.6 10.6 10.6 0 10.6
GSRHX.US GSRHX 20220330 0 11.11 11.11 11.11 11.11 0 11.11
GSRJX.US GSRJX 20220330 0 10.62 10.62 10.62 10.62 0 10.62
GSRQX.US GSRQX 20220330 0 10.79 10.79 10.79 10.79 0 10.79
GT.US The Goodyear Tire & Rubber Company 20220330 0 14.63 14.92 14.54 14.65 4792400 14.65 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220330 0 9.97 9.97 9.97 9.97 0 9.97
GTBP.US GT Biopharma Inc 20220330 0 3.07 3.15 2.93 2.93 99700 2.93 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220330 0 5.25 5.27 4.86 4.9 36600 4.9 down down correct
GTH.US Genetron Holdings Limited 20220330 0 2.73 3.01 2.7 2.77 529100 2.77 up up correct
GTHX.US G1 Therapeutics Inc 20220330 0 8.08 8.15 7.72 7.82 594300 7.82 down up incorrect
GTIM.US Good Times Restaurants Inc 20220330 0 3.65 3.68 3.55 3.55 30100 3.55 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220330 0 57.56 59.5 53.17 53.9 1197100 53.9 down down correct
GTPA.US Gores Technology Partners Inc 20220330 0 9.77 9.785 9.76 9.77 2663000 9.77
GTPAU.US Gores Technology Partners Inc 20220330 0 9.895 9.895 9.895 9.895 1500 9.895
GTPAW.US Gores Technology Partners Inc 20220330 0 0.78 0.78 0.78 0.78 306 0.78
GTPB.US Gores Technology Partners II Inc 20220330 0 9.76 9.76 9.74 9.76 5114000 9.76
GTPBU.US Gores Technology Partners II Inc 20220330 0 9.96 9.96 9.96 9.96 0 9.96
GTX.US Garrett Motion Inc 20220330 0 7.37 7.405 7.18 7.21 59060 7.21 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220330 0 8.37 8.37 8.18 8.24 11000 8.24 down up incorrect
GTYH.US GTY Technology Holdings Inc 20220330 0 3.58 3.61 3.38 3.38 149100 3.38 down down correct
GURE.US Gulf Resources Inc 20220330 0 4.25 4.3 4.21 4.3 2200 4.3 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220330 0 10.11 10.11 10.11 10.11 0 10.11
GVP.US GSE Systems Inc 20220330 0 1.83 1.93 1.81 1.85 16500 1.85 up up correct
GWGH.US GWG Holdings Inc 20220330 0 5.6 5.82 5.31 5.31 3300 5.31 down up incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20220330 0 9.86 9.86 9.84 9.84 4900 9.84 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20220330 0 0.21 0.21 0.21 0.21 490 0.21
GWRS.US Global Water Resources Inc 20220330 0 16.64 16.79 16.45 16.53 29000 16.53 down down correct
GXII.US GX Acquisition Corp. II 20220330 0 9.72 9.75 9.72 9.75 87100 9.75 up up correct
GXIIU.US GX Acquisition Corp. II 20220330 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220330 0 0.2826 0.2826 0.2 0.2 5342 0.2 down down correct
GYRO.US Gyrodyne LLC 20220330 0 12.74 12.74 12.74 12.74 100 12.74
HA.US Hawaiian Holdings Inc 20220330 0 19.17 19.47 18.94 19.12 546400 19.12 down down correct
HAAC.US Health Assurance Acquisition Corp 20220330 0 9.82 9.84 9.82 9.831 252300 9.831 up up correct
HAACU.US Health Assurance Acquisition Corp 20220330 0 9.93 9.96 9.93 9.96 2600 9.96 up up correct
HAACW.US Health Assurance Acquisition Corp 20220330 0 0.5499 0.55 0.5039 0.5497 23535 0.5497 down down correct
HAFC.US Hanmi Financial Corporation 20220330 0 26.32 26.33 24.82 24.99 171700 24.99 down down correct
HAIN.US The Hain Celestial Group Inc 20220330 0 34.32 34.82 34.25 34.74 701000 34.74 up up correct
HALL.US Hallmark Financial Services Inc 20220330 0 3.63 3.74 3.56 3.64 25600 3.64 up up correct
HALO.US Halozyme Therapeutics Inc 20220330 0 40.35 41.06 39.79 40.22 792300 40.22 down down correct
HAPP.US Happiness Biotech Group Limited 20220330 0 0.318 0.332 0.295 0.305 1574200 0.305 down down correct
HARP.US Harpoon Therapeutics Inc 20220330 0 4.94 5.073 4.82 4.96 212400 4.96 up up correct
HAS.US Hasbro Inc 20220330 0 85.98 86.55 83.97 84.5 1592700 84.5 down down correct
HAYN.US Haynes International Inc 20220330 0 42.32 43.07 41.94 42.09 35600 42.09 down down correct
HBAN.US Huntington Bancshares Incorporated 20220330 0 15.31 15.36 14.79 14.89 7932100 14.89 down down correct
HBANM.US Huntington Bancshares Incorporated 20220330 0 24.95 24.97 24.86 24.95 9900 24.95
HBANP.US Huntington Bancshares Incorporated 20220330 0 20.78 21.07 20.77 20.99 128300 20.7087 up up correct
HBCP.US Home Bancorp Inc 20220330 0 40.81 41.4 40.7 40.71 20600 40.71 down down correct
HBIO.US Harvard Bioscience Inc 20220330 0 6.13 6.38 6.13 6.35 144200 6.35 up up correct
HBNC.US Horizon Bancorp Inc 20220330 0 19.79 19.81 19.01 19.09 121100 19.09 down down correct
HBP.US Huttig Building Products Inc 20220330 0 10.68 10.7 10.66 10.67 792000 10.67 down down correct
HBT.US HBT Financial Inc 20220330 0 19.02 19.06 18.57 18.57 17200 18.57 down up incorrect
HCAR.US Healthcare Services Acquisition Corporation 20220330 0 9.83 9.83 9.79 9.79 22300 9.79 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20220330 0 9.942 9.942 9.942 9.942 0 9.942
HCARW.US Healthcare Services Acquisition Corporation 20220330 0 0.3499 0.35 0.33 0.35 2245 0.35 up up correct
HCAT.US Health Catalyst Inc 20220330 0 27.39 27.675 26.35 26.62 479100 26.62 down down correct
HCCI.US Heritage 20220330 0 30.1 30.35 29.87 30 86400 30 down down correct
HCDI.US Harbor Custom Development Inc 20220330 0 2.27 2.27 2.151 2.24 32200 2.24 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220330 0 15.077 15.3 15.077 15.15 22100 15.15 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220330 0 0.3643 0.37 0.35 0.3699 13105 0.3699 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220330 0 9.7855 9.79 9.7718 9.79 7296 9.79 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220330 0 9.84 9.866 9.84 9.866 400 9.866 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20220330 0 0.38 0.4681 0.36 0.4064 100720 0.4064 up up correct
HCII.US Hudson Executive Investment Corp. II 20220330 0 9.79 9.79 9.79 9.79 30300 9.79
HCIIU.US Hudson Executive Investment Corp. II 20220330 0 9.85 9.85 9.85 9.85 100 9.85
HCKT.US The Hackett Group Inc 20220330 0 23.5 23.97 22.93 22.99 90000 22.99 down down correct
HCM.US HUTCHMED (China) Limited 20220330 0 19.22 20.245 18.7 19.78 507400 19.78 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220330 0 9.79 9.79 9.75 9.75 1300 9.75 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220330 0 10.1 10.1 10.1 10.1 300 10.1
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220330 0 0.7998 0.7998 0.79 0.79 605 0.79 down down correct
HCSG.US Healthcare Services Group Inc 20220330 0 18.61 18.76 18.24 18.33 439200 18.33 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220330 0 1.25 1.26 1.16 1.23 15500 1.23 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220330 0 9.66 9.66 9.66 9.66 2700 9.66
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220330 0 9.89 9.89 9.89 9.89 0 9.89
HCWB.US HCW Biologics Inc. Common Stock 20220330 0 2.45 2.55 2.41 2.52 30300 2.52 up up correct
HDSN.US Hudson Technologies Inc 20220330 0 6.15 6.39 6.09 6.17 443700 6.17 up down incorrect
HEAR.US Turtle Beach Corporation 20220330 0 22.06 22.45 21.25 21.39 226900 21.39 down down correct
HEES.US H&E Equipment Services Inc 20220330 0 44.33 44.4 43.34 43.63 163500 43.63 down down correct
HELE.US Helen of Troy Limited 20220330 0 204.54 204.54 199.61 199.75 86700 199.75 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220330 0 1.23 1.301 1.222 1.28 348600 1.28 up up correct
HEPS.US D 20220330 0 2.27 2.38 2.26 2.3 604000 2.3 up up correct
HERA.US FTAC Hera Acquisition Corp 20220330 0 9.76 9.76 9.76 9.76 86100 9.76
HERAU.US FTAC Hera Acquisition Corp 20220330 0 9.87 9.87 9.87 9.87 100 9.87
HERAW.US FTAC Hera Acquisition Corp 20220330 0 0.4502 0.46 0.4448 0.4448 55584 0.4448 down down correct
HEXO.US HEXO Corp. Common Shares 20220330 0 0.665 0.68 0.62 0.633 12910000 0.633 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220330 0 21.02 21.02 21.02 21.02 100 21.02
HFFG.US HF Foods Group Inc 20220330 0 6.77 6.86 6.69 6.73 45300 6.73 down down correct
HFWA.US Heritage Financial Corporation 20220330 0 25.97 26.13 24.75 24.95 161300 24.95 down down correct
HGBL.US Heritage Global Inc 20220330 0 1.33 1.36 1.29 1.3 92800 1.3 down down correct
HGEN.US Humanigen Inc 20220330 0 3.17 3.35 3.07 3.1 1294000 3.1 down down correct
HGSH.US China HGS Real Estate Inc 20220330 0 3.1 3.2 3.0162 3.2 17343 3.2 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220330 0 9.93 9.93 9.93 9.93 0 9.93
HHGCU.US HHG Capital Corp Unit 20220330 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220330 0 0.169 0.169 0.16 0.1689 8527 0.1689 down down correct
HHR.US HeadHunter Group PLC 20220330 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220330 0 45.78 46.04 43.51 43.82 457100 43.82 down down correct
HIFS.US Hingham Institution for Savings 20220330 0 350 355.05 348.56 349.09 2200 349.09 down down correct
HIHO.US Highway Holdings Limited 20220330 0 2.86 2.87 2.76 2.87 8800 2.87 up up correct
HIII.US Hudson Executive Investment Corp. III 20220330 0 9.77 9.78 9.77 9.78 145900 9.78 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20220330 0 9.84 9.84 9.83 9.83 5600 9.83 down up incorrect
HIIIW.US Hudson Executive Investment Corp. III 20220330 0 0.4151 0.4151 0.4151 0.4151 5 0.4151
HIMX.US Himax Technologies Inc 20220330 0 11.65 11.71 10.93 10.97 2850300 10.97 down down correct
HITI.US High Tide Inc. Common Shares 20220330 0 4.8 5.009 4.71 4.82 135700 4.82 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20220330 0 2.24 2.29 2.21 2.21 8755600 2.21 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220330 0 9.8 9.8 9.8 9.8 104770 9.8
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220330 0 9.9 9.9 9.9 9.9 19600 9.9
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220330 0 0.351 0.351 0.231 0.25 20191 0.25 down down correct
HLBZ.US Helbiz Inc 20220330 0 3.24 3.3 3.13 3.17 583400 3.17 down down correct
HLBZW.US Helbiz Inc 20220330 0 0.28 0.28 0.271 0.28 11036 0.28
HLG.US Hailiang Education Group Inc 20220330 0 13.422 13.422 13.26 13.26 1500 13.26 down down correct
HLIT.US Harmonic Inc 20220330 0 9.52 9.53 9.31 9.32 390200 9.32 down down correct
HLMN.US Hillman Solutions Corp 20220330 0 11.34 11.67 11.295 11.56 806300 11.56 up up correct
HLNE.US Hamilton Lane Incorporated 20220330 0 79.28 79.28 77.58 77.84 170100 77.84 down down correct
HLTH.US Cue Health Inc. Common Stock 20220330 0 7 7 6.13 6.5 2294600 6.5 down up incorrect
HLXA.US Helix Acquisition Corp 20220330 0 9.8 10.27 9.8 10 38600 10 up up correct
HMCO.US HumanCo Acquisition Corp 20220330 0 9.815 9.818 9.81 9.81 61100 9.81 down down correct
HMCOU.US HumanCo Acquisition Corp 20220330 0 9.95 9.95 9.95 9.95 300 9.95
HMCOW.US Humanco Acquisition Corp 20220330 0 0.31 0.344 0.3 0.344 7800 0.344 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20220330 0 21.01 21.01 20.97 21 5639100 21 down down correct
HMNF.US HMN Financial Inc 20220330 0 24.87 24.87 24.87 24.87 900 24.87
HMPT.US Home Point Capital Inc 20220330 0 3.19 3.2202 3.13 3.14 97435 3.14 down down correct
HMST.US HomeStreet Inc 20220330 0 49.74 50.11 47.41 47.71 104900 47.71 down down correct
HMTV.US Hemisphere Media Group Inc 20220330 0 4.87 4.88 4.61 4.7 119900 4.7 down down correct
HNNA.US Hennessy Advisors Inc 20220330 0 10.1 10.24 10.02 10.24 4300 10.24 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220330 0 24.85 25.2 24.85 25.19 3300 25.19 up down incorrect
HNRG.US Hallador Energy Company 20220330 0 3.43 3.54 3.4 3.42 208300 3.42 down down correct
HNST.US The Honest Company Inc 20220330 0 5.28 5.539 5.12 5.26 1913900 5.26 down down correct
HOFT.US Hooker Furniture Corporation 20220330 0 20.08 20.39 19.22 19.39 83800 19.39 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220330 0 1.15 1.16 1.13 1.13 783000 1.13 down down correct
HOFVW.US Hall of Fame Village LLC 20220330 0 0.27 0.27 0.2513 0.2699 17884 0.2699 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20220330 0 16.96 16.96 16.71 16.8 363100 16.4634 down down correct
HOLX.US Hologic Inc 20220330 0 75.92 76.69 75.6 76.67 1987700 76.67 up up correct
HON.US Honeywell International Inc 20220330 0 197.12 198.18 195.69 196.54 2427500 196.54 down up incorrect
HONE.US HarborOne Bancorp Inc 20220330 0 14.48 14.53 14.01 14.09 334100 14.09 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220330 0 15.58 15.66 14.4 14.56 36848500 14.56 down down correct
HOOK.US HOOKIPA Pharma Inc 20220330 0 2.02 2.19 1.96 2.05 1706900 2.05 up up correct
HOPE.US Hope Bancorp Inc 20220330 0 16.8 16.81 16.11 16.21 811300 16.21 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220330 0 9.91 9.91 9.91 9.91 0 9.91
HOTH.US Hoth Therapeutics Inc 20220330 0 0.678 0.717 0.66 0.699 255600 0.699 up up correct
HOWL.US Werewolf Therapeutics Inc 20220330 0 4.25 4.379 4.06 4.13 54700 4.13 down down correct
HPK.US HighPeak Energy Inc 20220330 0 22.03 22.99 21.875 22.46 90700 22.46 up up correct
HPKEW.US HighPeak Energy Inc 20220330 0 12 12 11.896 12 5900 12
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220330 0 9.73 9.73 9.72 9.72 2700 9.72 down down correct
HPLTU.US Home Plate Acquisition Corp 20220330 0 9.8 9.8 9.8 9.8 200 9.8
HQI.US HireQuest Inc 20220330 0 19 19.26 18.86 19.04 15200 19.04 up up correct
HQY.US HealthEquity Inc 20220330 0 67.9 67.9 66.6 67.25 780800 67.25 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20220330 0 50.11 50.9 49.8 49.86 376300 49.86 down down correct
HROW.US Harrow Health Inc 20220330 0 7.03 7.26 6.73 6.77 44100 6.77 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220330 0 26.25 26.25 26.15 26.234 4500 26.234 down down correct
HRTX.US Heron Therapeutics Inc 20220330 0 5.87 6.04 5.68 5.69 2049172 5.69 down down correct
HRZN.US Horizon Technology Finance Corporation 20220330 0 14.06 14.17 13.96 14.04 122500 14.04 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20220330 0 9.94 9.94 9.9 9.9 3700 9.9 down down correct
HSDT.US Helius Medical Technologies Inc 20220330 0 3.6 3.6 3.4 3.57 9100 3.57 down down correct
HSIC.US Henry Schein Inc 20220330 0 88.86 88.95 87.4 87.85 494600 87.85 down down correct
HSII.US Heidrick & Struggles International Inc 20220330 0 41.36 41.52 40.38 40.57 86900 40.57 down down correct
HSKA.US Heska Corporation 20220330 0 139.04 141.045 137.33 138.07 39298 138.07 down down correct
HSON.US Hudson Global Inc 20220330 0 38.16 40.52 37.97 40.52 22000 40.52 up up correct
HST.US Host Hotels & Resorts Inc 20220330 0 19.98 20.22 19.8 19.93 9443800 19.93 down down correct
HSTM.US HealthStream Inc 20220330 0 20.45 20.64 20.18 20.2 117800 20.2 down down correct
HSTO.US Histogen Inc 20220330 0 0.27 0.27 0.27 0.27 456400 0.27
HTBI.US HomeTrust Bancshares Inc 20220330 0 30.37 30.5 29.65 29.69 32800 29.69 down down correct
HTBK.US Heritage Commerce Corp 20220330 0 11.75 11.75 11.34 11.4 166300 11.4 down down correct
HTBX.US Heat Biologics Inc 20220330 0 3.12 3.2 3.05 3.09 99800 3.09 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20220330 0 1.51 1.56 1.42 1.47 393500 1.47 down down correct
HTHT.US Huazhu Group Limited 20220330 0 33 34.68 32.43 34.14 3914800 34.14 up up correct
HTIA.US Healthcare Trust Inc 20220330 0 25.5 25.5 25.26 25.26 9600 25.26 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220330 0 25.456 25.525 25.11 25.405 5800 25.405 down up incorrect
HTLD.US Heartland Express Inc 20220330 0 14.65 14.74 14.25 14.31 212200 14.31 down up incorrect
HTLF.US Heartland Financial USA Inc 20220330 0 49.84 49.84 47.66 47.86 153800 47.86 down down correct
HTLFP.US Heartland Financial USA Inc 20220330 0 27.49 27.49 26.35 27.49 2600 27.49
HTOO.US Fusion Fuel Green PLC 20220330 0 9.41 9.6702 8.75 8.83 77612 8.83 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20220330 0 2.83 2.85 2.42 2.61 26220 2.61 down up incorrect
HUBG.US Hub Group Inc 20220330 0 82.13 82.89 80.42 80.6 136500 80.6 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20220330 0 22.89 24.17 22.89 24.17 18200 24.17 up up correct
HUGE.US FSD Pharma Inc 20220330 0 0.92 0.97 0.895 0.9 296500 0.9 down down correct
HUIZ.US Huize Holding Limited 20220330 0 1.42 1.45 1.33 1.43 268500 1.43 up up correct
HUMA.US Humacyte Inc 20220330 0 6.75 7.3 6.61 7.27 664000 7.27 up up correct
HUMAW.US Humacyte Inc 20220330 0 1.82 2.01 1.8 2.01 19868 2.01 up up correct
HURC.US Hurco Companies Inc 20220330 0 31.51 31.93 30.75 31.93 12300 31.93 up down incorrect
HURN.US Huron Consulting Group Inc 20220330 0 45.68 46.16 45.27 45.41 93400 45.41 down down correct
HUSN.US Hudson Capital Inc 20220330 0 2.23 2.255 2.1 2.12 119400 2.12 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20220330 0 6 6.05 5.77 5.8 7093900 5.8 down down correct
HVBC.US HV Bancorp Inc 20220330 0 21.63 21.63 21.63 21.63 100 21.63
HWBK.US Hawthorn Bancshares Inc 20220330 0 26.96 26.96 26.78 26.78 700 26.78 down up incorrect
HWC.US Hancock Whitney Corporation 20220330 0 55.08 55.17 52.55 53.03 427000 53.03 down down correct
HWCPZ.US HWCPZ 20220330 0 26.26 26.296 25.9 25.965 11800 25.965 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220330 0 9.69 9.69 9.69 9.69 0 9.69
HWELU.US Healthwell Acquisition Corp. I Unit 20220330 0 9.85 9.85 9.85 9.85 0 9.85
HWKN.US Hawkins Inc 20220330 0 45.92 47.76 45.62 47.07 87300 47.07 up up correct
HWKZ.US UN 20220330 0 9.7784 9.7784 9.7784 9.7784 0 9.7784
HYAC.US Haymaker Acquisition Corp. III 20220330 0 9.87 9.87 9.86 9.87 8000 9.87
HYACU.US Haymaker Acquisition Corp. III 20220330 0 9.91 9.985 9.91 9.92 16000 9.92 up up correct
HYACW.US Haymaker Acquisition Corp. III 20220330 0 0.486 0.5501 0.486 0.55 4223 0.55 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20220330 0 16.58 16.87 16.03 16.17 284000 16.17 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220330 0 2.45 2.75 2.32 2.39 114221906 2.39 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220330 0 0.7 0.7495 0.62 0.6854 359694 0.6854 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220330 0 0.4901 0.55 0.46 0.4939 941987 0.4939 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220330 0 0.27 0.278 0.2262 0.2597 259628 0.2597 down down correct
HYRE.US HyreCar Inc 20220330 0 2.52 2.68 2.42 2.46 77600 2.46 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220330 0 6.35 6.36 6.075 6.17 1163900 6.17 down down correct
HYZNW.US HYZON Motors Inc 20220330 0 1.65 1.69 1.62 1.65 6198 1.65
HZNP.US Horizon Therapeutics Public Limited Company 20220330 0 104.95 107.36 104 105.81 1609400 105.81 up up correct
IART.US Integra LifeSciences Holdings Corporation 20220330 0 66.85 67.14 65.31 65.71 379200 65.71 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220330 0 15.05 15.22 14.15 14.21 332100 14.21 down down correct
IBCP.US Independent Bank Corporation 20220330 0 23.22 23.33 22.45 22.54 112800 22.54 down down correct
IBEX.US IBEX Limited 20220330 0 16.13 16.15 15.61 15.61 7200 15.61 down down correct
IBKR.US Interactive Brokers Group Inc 20220330 0 67.55 68.47 67 67.32 696200 67.32 down down correct
IBOC.US International Bancshares Corporation 20220330 0 44.39 44.53 42.53 42.71 218200 42.71 down down correct
IBRX.US ImmunityBio Inc 20220330 0 6.21 6.44 5.835 5.89 1174900 5.89 down down correct
IBTX.US Independent Bank Group Inc 20220330 0 76.19 76.19 72.28 72.77 240100 72.77 down down correct
ICAD.US iCAD Inc 20220330 0 4.34 4.46 4.19 4.27 153200 4.27 down down correct
ICCC.US ImmuCell Corporation 20220330 0 9.4446 9.75 9.4446 9.5616 2242 9.5616 up up correct
ICCH.US ICC Holdings Inc 20220330 0 16.36 16.36 16.36 16.36 0 16.36
ICCM.US Icecure Medical 20220330 0 2.51 2.51 2.43 2.43 14200 2.43 down down correct
ICFI.US ICF International Inc 20220330 0 97.25 97.25 94.29 94.63 119300 94.63 down down correct
ICHR.US Ichor Holdings Ltd 20220330 0 37.29 37.77 36.34 36.58 223988 36.58 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220330 0 1.12 1.25 1.09 1.12 2051500 1.12
ICLR.US ICON Public Limited Company 20220330 0 248.29 249.94 244.71 245.81 371600 245.81 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220330 0 5.4 5.44 5.16 5.43 34600 5.43 up up correct
ICNC.US UN 20220330 0 10.13 10.13 10.13 10.13 0 10.13
ICPT.US Intercept Pharmaceuticals Inc 20220330 0 16.83 16.92 16.11 16.24 598900 16.24 down down correct
ICUI.US ICU Medical Inc 20220330 0 224.85 230.83 224.85 227.11 146000 227.11 up up correct
ICVX.US Icosavax Inc. Common Stock 20220330 0 5.26 5.61 5.11 5.33 693500 5.33 up up correct
IDBA.US IDEX Biometrics ASA 20220330 0 18.35 18.35 18.35 18.35 232 18.35
IDCC.US InterDigital Inc 20220330 0 65.43 65.47 63.23 63.52 118700 63.52 down down correct
IDEX.US Ideanomics Inc 20220330 0 1.08 1.13 1.04 1.04 10510090 1.04 down down correct
IDN.US Intellicheck Inc 20220330 0 2.71 2.79 2.58 2.66 124756 2.66 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220330 0 0.54 0.54 0.52 0.52 170800 0.52 down down correct
IDXX.US IDEXX Laboratories Inc 20220330 0 549.58 551.74 543.37 548.68 437800 548.68 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20220330 0 11.64 11.91 11.14 11.18 188800 11.18 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220330 0 13.8 13.8 12.65 12.84 1696800 12.84 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220330 0 2.17 2.17 2.13 2.13 3957 2.13 down up incorrect
IEP.US Icahn Enterprises L.P 20220330 0 52.13 52.5 51.86 52.26 342400 52.26 up up correct
IESC.US IES Holdings Inc 20220330 0 41.65 42.09 41.24 41.29 26500 41.29 down down correct
IFBD.US Infobird Co. Ltd 20220330 0 0.775 0.78 0.672 0.702 150200 0.702 down down correct
IFMK.US iFresh Inc 20220330 0 0.005 0.005 0.005 0.005 300 0.005
IFRX.US InflaRx N.V 20220330 0 2.29 2.39 2.25 2.39 155000 2.39 up up correct
IGAC.US IG Acquisition Corp 20220330 0 9.87 9.88 9.85 9.85 17077 9.85 down down correct
IGACU.US IG Acquisition Corp 20220330 0 10.01 10.02 10.01 10.02 2300 10.02 up up correct
IGACW.US IG Acquisition Corp 20220330 0 0.33 0.3573 0.3 0.335 112914 0.335 up up correct
IGIC.US International General Insurance Holdings Ltd 20220330 0 7.65 7.95 7.48 7.82 16600 7.82 up up correct
IGMS.US IGM Biosciences Inc 20220330 0 28.39 30.29 25.41 25.85 8373300 25.85 down down correct
IGNY.US Ignyte Acquisition Corp 20220330 0 9.83 9.84 9.83 9.84 300 9.84 up up correct
IGNYU.US Ignyte Acquisition Corp 20220330 0 10.09 10.09 10.09 10.09 0 10.09
IHRT.US iHeartMedia Inc 20220330 0 19.59 19.61 18.9 19.1 611400 19.1 down down correct
III.US Information Services Group Inc 20220330 0 7.15 7.15 6.835 6.95 271893 6.95 down down correct
IIII.US INSU Acquisition Corp. III 20220330 0 9.81 9.81 9.81 9.81 200 9.81
IIIIU.US INSU Acquisition Corp. III 20220330 0 9.86 9.86 9.86 9.86 0 9.86
IIIIW.US INSU Acquisition Corp. III 20220330 0 0.2 0.2104 0.1857 0.2 86445 0.2
IIIV.US i3 Verticals Inc 20220330 0 27.56 28.35 27.21 28.19 170400 28.19 up up correct
IIN.US IntriCon Corporation 20220330 0 23.84 23.9 23.84 23.86 27300 23.86 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220330 0 2.66 2.724 2.502 2.59 133600 2.59 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220330 0 0.44 0.44 0.44 0.44 119 0.44
IIVI.US II 20220330 0 74.01 74.76 72.74 73.38 931200 73.38 down down correct
IIVIP.US II 20220330 0 303.4 303.4 303.4 303.4 100 303.4
IKNA.US Ikena Oncology Inc 20220330 0 6.76 6.86 5.98 6.11 138900 6.11 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20220330 0 1.46 1.519 1.44 1.48 138200 1.48 up up correct
ILMN.US Illumina Inc 20220330 0 355.72 358.9 350.01 352.04 585700 352.04 down down correct
ILPT.US Industrial Logistics Properties Trust 20220330 0 22.89 22.99 22.65 22.97 557800 22.97 up up correct
IMAB.US I 20220330 0 19 21.44 18.54 18.95 928300 18.95 down down correct
IMAC.US IMAC Holdings Inc 20220330 0 1.02 1.05 1.02 1.04 62700 1.04 up down incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220330 0 9.89 9.91 9.89 9.91 18200 9.91 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220330 0 0.109 0.109 0.109 0.109 24000 0.109
IMAQU.US International Media Acquisition Corp. Unit 20220330 0 10.1668 10.1668 10.1668 10.1668 0 10.1668
IMAQW.US International Media Acquisition Corp. Warrants 20220330 0 0.1799 0.1811 0.1558 0.166 15418 0.166 down down correct
IMBI.US iMedia Brands Inc 20220330 0 5.97 6.03 5.97 6.02 4000 6.02 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220330 0 22.5 22.78 21.898 22.64 6700 22.64 up up correct
IMCC.US IM Cannabis Corp 20220330 0 2.15 2.59 2.09 2.39 1187300 2.39 up up correct
IMCR.US Immunocore Holdings plc 20220330 0 28.9 30.49 28.76 29.7 177700 29.7 up up correct
IMGN.US ImmunoGen Inc 20220330 0 4.82 4.98 4.67 4.75 3523200 4.75 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220330 0 21.61 22.81 21.245 21.46 106400 21.46 down up incorrect
IMKTA.US Ingles Markets Incorporated 20220330 0 93.27 94.57 90.23 90.81 141100 90.81 down down correct
IMMP.US Immutep Limited 20220330 0 3.01 3.15 2.75 2.8 220900 2.8 down down correct
IMMR.US Immersion Corporation 20220330 0 5.4 5.48 5.28 5.41 451900 5.41 up up correct
IMNM.US Immunome Inc 20220330 0 5.83 6.05 5.42 5.53 84300 5.53 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220330 0 36.09 36.26 35.65 35.65 10900 35.65 down up incorrect
IMPL.US Impel NeuroPharma Inc 20220330 0 7.405 7.43 6.58 6.76 76000 6.76 down down correct
IMRA.US IMARA Inc 20220330 0 1.96 2.02 1.9 1.93 127800 1.93 down down correct
IMRN.US Immuron Limited 20220330 0 3.22 3.3 3.192 3.29 5900 3.29 up down incorrect
IMRNW.US Immuron Ltd 20220330 0 0.0711 0.1178 0.0711 0.0901 61113 0.0901 up up correct
IMRX.US Immuneering Corporation 20220330 0 6.83 7.09 6.74 6.81 155200 6.81 down down correct
IMTE.US Integrated Media Technology Limited 20220330 0 19.79 23.72 19.33 22.51 478100 22.51 up up correct
IMTX.US Immatics N.V 20220330 0 8.28 8.42 8.02 8.23 80200 8.23 down down correct
IMTXW.US immatics biotechnologies GmbH 20220330 0 1.4682 1.78 1.4682 1.75 2544 1.75 up up correct
IMUX.US Immunic Inc 20220330 0 11.55 11.723 11.4 11.55 105000 11.55
IMV.US IMV Inc 20220330 0 1.43 1.49 1.38 1.4 81900 1.4 down down correct
IMVT.US Immunovant Inc 20220330 0 5.68 5.79 5.4 5.5 486500 5.5 down down correct
IMXI.US International Money Express Inc 20220330 0 21.11 21.7 20.81 21 443700 21 down down correct
INAB.US IN8bio Inc. Common Stock 20220330 0 3.25 3.65 3.2 3.49 93800 3.49 up up correct
INAQ.US WT 20220330 0 0.33 0.33 0.33 0.33 2100 0.33
INBK.US First Internet Bancorp 20220330 0 45.43 45.68 43.54 43.7 12700 43.7 down down correct
INBKZ.US INBKZ 20220330 0 25.8 25.8 25.8 25.8 100 25.8
INBX.US Inhibrx Inc 20220330 0 23.55 24.28 22.26 22.34 168400 22.34 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220330 0 7.08 7.14 7.07 7.1 70700 7.1 up down incorrect
INCY.US Incyte Corporation 20220330 0 79.75 80.26 79.18 79.67 1142500 79.67 down up incorrect
INDB.US Independent Bank Corp 20220330 0 85.04 85.33 82.29 83.24 249500 83.24 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220330 0 7.96 8.08 7.76 7.84 1241000 7.84 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220330 0 2.28 2.28 1.91 1.99 59017 1.99 down up incorrect
INDP.US Indaptus Therapeutics Inc 20220330 0 4.095 4.25 4.04 4.17 18400 4.17 up up correct
INDT.US INDUS Realty Trust Inc 20220330 0 75.25 75.5 74.01 74.3 17200 74.3 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20220330 0 1 1.29 0.99 1.13 3252300 1.13 up up correct
INFN.US Infinera Corporation 20220330 0 9 9.01 8.6 8.67 1798200 8.67 down up incorrect
INGN.US Inogen Inc 20220330 0 33.23 33.32 32.39 32.62 85000 32.62 down down correct
INKA.US KludeIn I Acquisition Corp 20220330 0 9.93 9.93 9.925 9.93 2400 9.93
INKAU.US KludeIn I Acquisition Corp 20220330 0 9.97 9.98 9.97 9.97 2500 9.97
INKAW.US Kludein I Acquisition Corp 20220330 0 0.156 0.156 0.1235 0.135 32605 0.135 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220330 0 2.31 2.398 2.145 2.2 30800 2.2 down down correct
INM.US InMed Pharmaceuticals Inc 20220330 0 1.12 1.14 0.82 0.86 344400 0.86 down down correct
INMB.US INmune Bio Inc 20220330 0 8.87 9.18 8.52 8.6 51300 8.6 down down correct
INMD.US InMode Ltd 20220330 0 39.95 40.44 38.21 38.45 1050800 38.45 down down correct
INN.US PF 20220330 0 23.35 23.922 23.35 23.6 1634 23.6 up up correct
INNV.US InnovAge Holding Corp 20220330 0 6.34 6.805 6.306 6.77 405500 6.77 up up correct
INO.US Inovio Pharmaceuticals Inc 20220330 0 3.78 3.86 3.63 3.65 4905400 3.65 down down correct
INOD.US Innodata Inc 20220330 0 7.4 7.71 7.05 7.08 82200 7.08 down down correct
INPX.US Inpixon 20220330 0 0.288 0.288 0.24 0.265 11470200 0.265 down down correct
INSE.US Inspired Entertainment Inc 20220330 0 13.01 13.27 12.63 12.7 90900 12.7 down up incorrect
INSG.US Inseego Corp 20220330 0 4.26 4.3 4.11 4.12 685700 4.12 down down correct
INSM.US Insmed Incorporated 20220330 0 23.09 23.56 22.58 22.92 1216300 22.92 down down correct
INTA.US Intapp Inc. Common Stock 20220330 0 23.35 24.5 22.96 24.27 192700 24.27 up up correct
INTC.US Intel Corporation 20220330 0 52.25 52.51 51.22 51.43 24623300 51.43 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20220330 0 10.05 10.05 10.05 10.05 0 10.05
INTG.US The InterGroup Corporation 20220330 0 48.83 55.13 48.83 52.5 2300 52.5 up up correct
INTU.US Intuit Inc 20220330 0 480.96 481.52 468.22 471.95 1747800 471.95 down down correct
INTZ.US Intrusion Inc 20220330 0 2.34 2.54 2.33 2.5 79700 2.5 up up correct
INVA.US Innoviva Inc 20220330 0 19.65 19.89 19.11 19.2 735700 19.2 down down correct
INVE.US Identiv Inc 20220330 0 16.47 16.89 15.72 16.23 229900 16.23 down down correct
INVO.US INVO Bioscience Inc 20220330 0 2.68 2.837 2.52 2.62 61200 2.62 down down correct
INVZ.US Innoviz Technologies Ltd 20220330 0 3.78 3.93 3.66 3.66 665700 3.66 down down correct
INVZW.US Innoviz Technologies Ltd 20220330 0 1.15 1.15 1.045 1.0464 8317 1.0464 down down correct
INZY.US Inozyme Pharma Inc 20220330 0 4.027 4.1 4 4.01 42100 4.01 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220330 0 10.04 10.04 10.04 10.04 140 10.04
IOBT.US IO Biotech Inc. Common Stock 20220330 0 5.35 5.45 5.243 5.243 3400 5.243 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220330 0 4.85 5.5 4.85 5.496 3100 5.496 up up correct
IONS.US Ionis Pharmaceuticals Inc 20220330 0 36.39 36.61 35.36 35.69 697500 35.69 down up incorrect
IOSP.US Innospec Inc 20220330 0 96.18 96.18 92.46 92.99 71900 92.99 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220330 0 17.45 17.65 16.51 16.7 1518200 16.7 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220330 0 4.59 5.08 4.59 4.97 108900 4.97 up up correct
IPAR.US Inter Parfums Inc 20220330 0 88.96 89.19 87.34 88.13 82400 88.13 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220330 0 9.67 9.67 9.67 9.67 10000 9.67
IPAXU.US Inflection Point Acquisition Corp. Units 20220330 0 10 10.46 10 10 10500 10
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220330 0 0.4108 0.4499 0.4108 0.4499 6100 0.4499 up up correct
IPDN.US Professional Diversity Network Inc 20220330 0 1.05 1.09 1.03 1.08 18432 1.08 up up correct
IPGP.US IPG Photonics Corporation 20220330 0 118.41 119.5 113.15 113.34 409600 113.34 down up incorrect
IPHA.US Innate Pharma S.A 20220330 0 3.43 3.5 3.4 3.47 9400 3.47 up up correct
IPOF.US WT 20220330 0 1.29 1.29 1.17 1.21 147846 1.21 down up incorrect
IPSC.US Century Therapeutics Inc. 20220330 0 12.59 12.78 12.035 12.35 118700 12.35 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220330 0 9.74 9.74 9.74 9.74 69900 9.74
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220330 0 9.83 9.83 9.83 9.83 100 9.83
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220330 0 0.5 0.5002 0.5 0.5 14419 0.5
IPW.US iPower Inc. 20220330 0 1.79 1.88 1.69 1.7 60500 1.7 down up incorrect
IPWR.US Ideal Power Inc 20220330 0 9.44 9.44 8.15 8.55 60100 8.55 down up incorrect
IQ.US iQIYI Inc 20220330 0 4.86 5.61 4.78 5.04 31897200 5.04 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220330 0 10.09 10.09 10.09 10.09 211 10.09
IRBT.US iRobot Corporation 20220330 0 68.27 68.51 65.28 66.17 238100 66.17 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220330 0 2.46 2.57 2.46 2.52 19700 2.52 up up correct
IRDM.US Iridium Communications Inc 20220330 0 41.57 41.58 40.68 40.9 371600 40.9 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20220330 0 15.75 15.94 15.15 15.9 183900 15.9 up up correct
IRIX.US IRIDEX Corporation 20220330 0 4.76 4.94 4.55 4.55 33300 4.55 down down correct
IRMD.US IRadimed Corporation 20220330 0 47.25 47.77 45.73 45.91 92400 45.91 down down correct
IROQ.US IF Bancorp Inc 20220330 0 23.65 23.65 23.65 23.65 100 23.65
IRTC.US iRhythm Technologies Inc 20220330 0 153.38 160.47 150.496 151.41 339800 151.41 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220330 0 12.89 12.95 12.63 12.66 1991700 12.66 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220330 0 10 10 10 10 300 10
ISBC.US Investors Bancorp Inc 20220330 0 15.87 15.88 15.22 15.33 2011100 15.33 down down correct
ISEE.US IVERIC bio Inc 20220330 0 16.41 17.03 16.18 16.32 1224500 16.32 down down correct
ISIG.US Insignia Systems Inc 20220330 0 9.92 14.42 9.81 11.15 21024200 11.15 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220330 0 9.89 9.89 9.89 9.89 300 9.89
ISLEW.US Isleworth Healthcare Acquisition Corp 20220330 0 0.1661 0.173 0.166 0.1661 21615 0.1661
ISO.US IsoPlexis Corp 20220330 0 3.82 3.82 3.56 3.67 45000 3.67 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220330 0 3.95 4.54 3.95 4.47 1017600 4.47 up down incorrect
ISRG.US Intuitive Surgical Inc 20220330 0 301.68 306.59 299.52 304.44 1914800 304.44 up up correct
ISSC.US Innovative Solutions and Support Inc 20220330 0 8.2 8.23 8.03 8.15 18500 8.15 down down correct
ISTR.US Investar Holding Corporation 20220330 0 19.05 19.1 18.846 19.09 12400 19.09 up up correct
ISUN.US iSun Inc 20220330 0 4.45 4.55 4.25 4.3 380965 4.3 down down correct
ITCI.US Intra 20220330 0 61.92 64.16 60.05 60.32 795200 60.32 down down correct
ITHX.US ITHAX Acquisition Corp 20220330 0 9.88 9.88 9.88 9.88 33800 9.88
ITHXU.US ITHAX Acquisition Corp 20220330 0 10.015 10.015 10.015 10.015 0 10.015
ITHXW.US ITHAX Acquisition Corp 20220330 0 0.3 0.34 0.2901 0.335 162021 0.335 up up correct
ITI.US Iteris Inc 20220330 0 3.03 3.09 2.98 3.01 195500 3.01 down up incorrect
ITIC.US Investors Title Company 20220330 0 208 210.4 205.541 205.55 2402 205.55 down down correct
ITOS.US iTeos Therapeutics Inc 20220330 0 32.79 34.185 31.82 31.98 297000 31.98 down down correct
ITQ.US Itiquira Acquisition Corp 20220330 0 9.78 9.78 9.78 9.78 25500 9.78
ITQRU.US Itiquira Acquisition Corp 20220330 0 9.92 9.93 9.92 9.93 12500 9.93 up up correct
ITQRW.US Itiquira Acquisition Corp 20220330 0 0.3066 0.3249 0.29 0.29 2630 0.29 down down correct
ITRI.US Itron Inc 20220330 0 53.75 54.55 53.04 53.08 327800 53.08 down down correct
ITRM.US Iterum Therapeutics plc 20220330 0 0.38 0.38 0.353 0.361 1281800 0.361 down down correct
ITRN.US Ituran Location and Control Ltd 20220330 0 22.66 23.03 22.45 22.91 22000 22.91 up up correct
IVA.US Inventiva S.A 20220330 0 11.65 11.65 11.4 11.4 101700 11.4 down down correct
IVAC.US Intevac Inc 20220330 0 5.4 5.58 5.4 5.52 53377 5.52 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220330 0 9.84 9.84 9.83 9.83 8000 9.83 down down correct
IZEA.US IZEA Worldwide Inc 20220330 0 1.37 1.48 1.36 1.44 6970900 1.44 up up correct
JACK.US Jack in the Box Inc 20220330 0 90.08 92.38 89.73 90.15 390800 90.15 up down incorrect
JAGX.US Jaguar Health Inc 20220330 0 0.535 0.56 0.52 0.536 1743100 0.536 up up correct
JAKK.US JAKKS Pacific Inc 20220330 0 15.05 15.3 14.49 14.49 52400 14.49 down down correct
JAMF.US Jamf Holding Corp 20220330 0 35.85 36.18 35.23 35.52 983100 35.52 down down correct
JAN.US JanOne Inc 20220330 0 4.2 4.2 3.9 3.99 55300 3.99 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20220330 0 15.662 15.662 14.37 14.57 55500 14.57 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220330 0 9.635 9.635 9.635 9.635 0 9.635
JAQCU.US Jupiter Acquisition Corp 20220330 0 9.75 9.75 9.75 9.75 0 9.75
JAQCW.US Jupiter Acquisition Corporation Warrants 20220330 0 0.32 0.3599 0.32 0.3599 1600 0.3599 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20220330 0 159.02 159.9 156.98 157.43 274500 157.43 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20220330 0 209.01 209.53 205.72 206.26 912000 206.26 down down correct
JBLU.US JetBlue Airways Corporation 20220330 0 14.86 15.1 14.79 14.83 4691800 14.83 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220330 0 83.2 83.45 82.6 82.81 24800 82.81 down down correct
JCIC.US Jack Creek Investment Corp 20220330 0 9.795 9.795 9.795 9.795 64400 9.795
JCICU.US Jack Creek Investment Corp 20220330 0 9.89 9.89 9.89 9.89 800 9.89
JCICW.US Jack Creek Investment Corp 20220330 0 0.1914 0.2392 0.1914 0.215 13268 0.215 up up correct
JCS.US Communications Systems Inc 20220330 0 6.75 7.05 6.59 6.89 20400 6.89 up up correct
JCTCF.US Jewett 20220330 0 6.96 7.18 6.92 7.01 4900 7.01 up up correct
JD.US JD.com Inc 20220330 0 61.2 63.05 60.821 61.49 10687300 61.49 up up correct
JFIN.US Jiayin Group Inc 20220330 0 3 3.19 3 3.02 77500 3.02 up up correct
JFU.US 9F Inc 20220330 0 0.89 0.9 0.85 0.885 55700 0.885 down down correct
JG.US Aurora Mobile Limited 20220330 0 1.09 1.13 1.07 1.1 120700 1.1 up down incorrect
JJSF.US J & J Snack Foods Corp 20220330 0 154.02 155.67 152.78 153.94 51500 153.94 down up incorrect
JKHY.US Jack Henry & Associates Inc 20220330 0 197.59 198.16 195.34 197.26 360900 197.26 down up incorrect
JMACU.US Maxpro Capital Acquisition Corp. 20220330 0 10.1296 10.1296 10.1296 10.1296 0 10.1296
JNCE.US Jounce Therapeutics Inc 20220330 0 6.87 7.09 6.78 6.81 681800 6.81 down down correct
JOAN.US JOANN Inc 20220330 0 12.39 12.52 11.74 11.79 279500 11.79 down up incorrect
JOBS.US 51job Inc 20220330 0 58.26 59.02 58.06 58.59 2484500 58.59 up down incorrect
JOFF.US JOFF Fintech Acquisition Corp 20220330 0 9.76 9.76 9.76 9.76 229500 9.76
JOFFU.US JOFF Fintech Acquisition Corp 20220330 0 9.84 9.851 9.84 9.84 800 9.84
JOFFW.US JOFF Fintech Acquisition Corp 20220330 0 0.2999 0.2999 0.2762 0.2762 1103 0.2762 down down correct
JOUT.US Johnson Outdoors Inc 20220330 0 81.31 81.98 79.66 79.78 16400 79.78 down down correct
JPM.US PM 20220330 0 20.7 21.08 20.69 20.95 448333 20.95 up up correct
JRSH.US Jerash Holdings (US) Inc 20220330 0 6.5 6.5 6.37 6.39 12253 6.39 down down correct
JRVR.US James River Group Holdings Ltd 20220330 0 24.5 24.775 24.01 24.24 477100 24.24 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20220330 0 23.81 24.23 23.71 23.71 15600 23.71 down down correct
JSPR.US Jasper Therapeutics Inc 20220330 0 3.56 3.64 3.33 3.35 13600 3.35 down down correct
JSPRW.US Jasper Therapeutics Inc 20220330 0 0.2601 0.2601 0.2601 0.2601 2 0.2601
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220330 0 9.76 9.76 9.76 9.76 200 9.76
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220330 0 9.86 9.86 9.86 9.86 82 9.86
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220330 0 0.57 0.5772 0.57 0.5772 5225 0.5772 up up correct
JUPW.US Jupiter Wellness Inc 20220330 0 1.17 1.25 1.17 1.17 283600 1.17
JUPWW.US Jupiter Wellness Inc 20220330 0 0.81 0.81 0.8099 0.8099 1100 0.8099 down down correct
JVA.US Coffee Holding Co. Inc 20220330 0 3.5 3.51 3.4 3.47 23200 3.47 down down correct
JWEL.US Jowell Global Ltd 20220330 0 2.35 2.45 2.247 2.26 47300 2.26 down down correct
JYAC.US Jiya Acquisition Corp 20220330 0 9.83 9.83 9.83 9.83 100 9.83
JYNT.US The Joint Corp 20220330 0 36.65 37.304 34.98 35.78 153000 35.78 down up incorrect
JZXN.US Jiuzi Holdings Inc 20220330 0 1.38 1.45 1.32 1.42 274400 1.42 up down incorrect
KAII.US Kismet Acquisition Two Corp 20220330 0 9.74 9.775 9.74 9.775 32100 9.775 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220330 0 9.82 9.82 9.79 9.8 51000 9.8 down down correct
KAIIW.US Kismet Acquisition Two Corp 20220330 0 0.25 0.25 0.22 0.25 19609 0.25
KAIR.US Kairos Acquisition Corp 20220330 0 9.81 9.81 9.81 9.81 200 9.81
KAIRU.US Kairos Acquisition Corp 20220330 0 9.93 9.93 9.93 9.93 0 9.93
KAIRW.US Kairos Acquisition Corp 20220330 0 0.18 0.18 0.18 0.18 436 0.18
KALA.US Kala Pharmaceuticals Inc 20220330 0 1.44 1.55 1.41 1.46 1042800 1.46 up up correct
KALU.US Kaiser Aluminum Corporation 20220330 0 95.61 96.89 94.7 94.97 86400 94.97 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220330 0 16.11 16.16 14.92 14.99 136200 14.99 down down correct
KARO.US Karooooo Ltd 20220330 0 29.3 30.16 29.3 29.65 2445 29.65 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220330 0 1.46 1.54 1.4 1.46 466600 1.46
KBAL.US Kimball International Inc 20220330 0 8.63 8.88 8.59 8.62 149700 8.62 down down correct
KBNT.US Kubient Inc 20220330 0 2 2 1.87 1.95 95700 1.95 down down correct
KC.US Kingsoft Cloud Holdings Limited 20220330 0 6.45 7.07 6.24 6.3 6080500 6.3 down up incorrect
KDNY.US Chinook Therapeutics Inc 20220330 0 16.29 17.09 16.03 16.42 487600 16.42 up up correct
KDP.US Keurig Dr Pepper Inc 20220330 0 38.07 38.31 37.86 38.15 3625731 38.15 up up correct
KE.US Kimball Electronics Inc 20220330 0 20.5 20.78 20.23 20.3 133700 20.3 down down correct
KELYA.US Kelly Services Inc 20220330 0 22.24 22.46 21.84 21.9 113800 21.9 down down correct
KELYB.US Kelly Services Inc 20220330 0 22.01 22.12 22.01 22.12 600 22.12 up up correct
KEQU.US Kewaunee Scientific Corporation 20220330 0 14.22 14.23 14.22 14.23 500 14.23 up up correct
KERN.US Akerna Corp 20220330 0 1.17 1.35 1.13 1.16 3663000 1.16 down down correct
KERNW.US Akerna Corp 20220330 0 0.1887 0.1888 0.1762 0.1768 34564 0.1768 down down correct
KFFB.US Kentucky First Federal Bancorp 20220330 0 7.3 7.43 7.3 7.43 1400 7.43 up up correct
KFRC.US Kforce Inc 20220330 0 75.16 75.43 72.14 74.63 51500 74.63 down down correct
KHC.US The Kraft Heinz Company 20220330 0 39.27 39.41 38.89 39.4 4439200 39.4 up up correct
KIDS.US OrthoPediatrics Corp 20220330 0 55.46 57.26 52.96 54.27 205400 54.27 down down correct
KIII.US Kismet Acquisition Three Corp 20220330 0 9.74 9.775 9.74 9.77 193700 9.77 up up correct
KIIIU.US Kismet Acquisition Three Corp 20220330 0 9.82 9.82 9.79 9.8 51700 9.8 down down correct
KIIIW.US Kismet Acquisition Three Corp 20220330 0 0.24 0.24 0.1975 0.1975 7800 0.1975 down down correct
KINS.US Kingstone Companies Inc 20220330 0 5.3 5.35 5.191 5.2 6000 5.2 down down correct
KINZ.US KINS Technology Group Inc 20220330 0 10.06 10.06 10.045 10.05 98600 10.05 down down correct
KINZU.US KINS Technology Group Inc 20220330 0 10.08 10.08 10.08 10.08 830 10.08
KINZW.US KINS Technology Group Inc 20220330 0 0.1278 0.14 0.1278 0.1355 39622 0.1355 up up correct
KIRK.US Kirkland's Inc 20220330 0 10.24 10.28 9.63 9.65 719800 9.65 down up incorrect
KLAC.US KLA Corporation 20220330 0 383.4 383.45 371.57 373.82 1123000 373.82 down down correct
KLAQ.US KL Acquisition Corp 20220330 0 9.776 9.776 9.776 9.776 27100 9.776
KLAQU.US KL Acquisition Corp 20220330 0 9.855 9.855 9.855 9.855 0 9.855
KLDO.US Kaleido Biosciences Inc 20220330 0 1.92 1.92 1.71 1.71 67000 1.71 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220330 0 59.71 59.91 55.95 56.51 1547500 56.51 down down correct
KLTR.US Kaltura Inc. Common Stock 20220330 0 1.9 1.945 1.84 1.84 289300 1.84 down down correct
KLXE.US KLX Energy Services Holdings Inc 20220330 0 5.48 5.74 5.09 5.13 692500 5.13 down down correct
KMDA.US Kamada Ltd 20220330 0 5.63 5.67 5.55 5.56 24200 5.56 down down correct
KMPH.US KemPharm Inc 20220330 0 5.33 5.71 5.26 5.32 1030200 5.32 down down correct
KNBE.US KnowBe4 Inc 20220330 0 23.18 24.05 23.06 23.24 486300 23.24 up down incorrect
KNDI.US Kandi Technologies Group Inc 20220330 0 3.32 3.65 3.17 3.49 10777800 3.49 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220330 0 10.09 10.365 9.94 10.02 159900 10.02 down up incorrect
KNSL.US Kinsale Capital Group Inc 20220330 0 230.19 231.46 227.07 229.31 97100 229.31 down down correct
KNTE.US Kinnate Biopharma Inc 20220330 0 13.38 13.469 11.355 11.71 280100 11.71 down down correct
KOD.US Kodiak Sciences Inc 20220330 0 7.94 8.17 7.67 7.73 1008000 7.73 down up incorrect
KOPN.US Kopin Corporation 20220330 0 2.73 2.8 2.58 2.59 854000 2.59 down down correct
KORE.US WT 20220330 0 0.902 0.95 0.902 0.95 128411 0.95 up up correct
KOSS.US Koss Corporation 20220330 0 9.21 9.4 8.91 9.35 828900 9.35 up up correct
KPLT.US Katapult Holdings Inc 20220330 0 2.45 2.52 2.41 2.44 582300 2.44 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220330 0 0.34 0.3599 0.34 0.345 11702 0.345 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20220330 0 0.621 0.67 0.621 0.642 115300 0.642 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220330 0 7.64 7.95 7.315 7.35 2189800 7.35 down down correct
KRBP.US Kiromic BioPharma Inc 20220330 0 0.88 0.9 0.86 0.9 45100 0.9 up up correct
KRKR.US 36Kr Holdings Inc 20220330 0 1.1 1.19 1.1 1.13 68200 1.13 up down incorrect
KRMD.US Repro Med Systems Inc 20220330 0 2.77 2.91 2.7 2.88 145700 2.88 up up correct
KRNL.US Kernel Group Holdings Inc 20220330 0 9.79 9.79 9.79 9.79 100 9.79
KRNLU.US Kernel Group Holdings Inc 20220330 0 9.9 9.9 9.9 9.9 0 9.9
KRNLW.US Kernel Group Holdings Inc 20220330 0 0.2015 0.2015 0.2015 0.2015 100 0.2015
KRNT.US Kornit Digital Ltd 20220330 0 85 87.595 84.02 84.64 390700 84.64 down down correct
KRNY.US Kearny Financial Corp 20220330 0 13.27 13.28 12.97 13.04 231600 13.04 down down correct
KRON.US Kronos Bio Inc 20220330 0 7.85 7.925 7.36 7.37 187894 7.37 down down correct
KROS.US Keros Therapeutics Inc 20220330 0 54.55 55.86 53.45 53.66 66000 53.66 down down correct
KRT.US Karat Packaging Inc 20220330 0 18.14 19.8 18.14 19.03 13400 19.03 up down incorrect
KRTX.US Karuna Therapeutics Inc 20220330 0 124.03 126.695 122.6 123 192400 123 down down correct
KRUS.US Kura Sushi USA Inc 20220330 0 57.19 57.65 55.01 55.11 41800 55.11 down down correct
KRYS.US Krystal Biotech Inc 20220330 0 68.3 69.97 66.88 66.9 287500 66.9 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220330 0 9.73 9.73 9.73 9.73 0 9.73
KSICU.US Kadem Sustainable Impact Corporation 20220330 0 9.86 9.86 9.86 9.86 0 9.86
KSICW.US Kadem Sustainable Impact Corporation 20220330 0 0.17 0.199 0.17 0.199 1055 0.199 up up correct
KSPN.US Kaspien Holdings Inc 20220330 0 7.4 7.4 7.4 7.4 105 7.4
KTCC.US Key Tronic Corporation 20220330 0 5.31 5.78 5.31 5.67 22539 5.67 up down incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20220330 0 20.77 20.89 20.34 20.48 746400 20.48 down down correct
KTRA.US Kintara Therapeutics Inc 20220330 0 0.37 0.396 0.37 0.384 295200 0.384 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220330 0 1.38 1.47 1.36 1.4 472500 1.4 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220330 0 0.1901 0.2167 0.1901 0.1903 4240 0.1903 up up correct
KURA.US Kura Oncology Inc 20220330 0 16.73 16.79 16.05 16.09 326500 16.09 down down correct
KVHI.US KVH Industries Inc 20220330 0 10.02 10.15 9.24 9.28 73700 9.28 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220330 0 9.763 9.77 9.763 9.77 1300 9.77 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220330 0 9.75 9.755 9.75 9.75 8900 9.75
KXIN.US Kaixin Auto Holdings 20220330 0 1.24 1.32 1.24 1.27 1114800 1.27 up up correct
KYMR.US Kymera Therapeutics Inc 20220330 0 42.95 44.745 41.22 41.51 298200 41.51 down up incorrect
KZIA.US Kazia Therapeutics Limited 20220330 0 8.46 8.46 7.79 7.83 11700 7.83 down down correct
KZR.US Kezar Life Sciences Inc 20220330 0 17.44 17.79 16.81 16.9 507300 16.9 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220330 0 9.89 9.89 9.87 9.88 4200 9.88 down down correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220330 0 10 10.1 10 10.1 10200 10.1 up up correct
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220330 0 0.346 0.359 0.336 0.359 1000 0.359 up up correct
LABP.US Landos Biopharma Inc 20220330 0 1.8 1.81 1.61 1.62 45700 1.62 down down correct
LAKE.US Lakeland Industries Inc 20220330 0 19.09 19.65 19.09 19.49 14900 19.49 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220330 0 117.85 118.08 116.16 116.98 360400 116.98 down down correct
LANC.US Lancaster Colony Corporation 20220330 0 152.72 153.77 150.43 150.7 61900 150.7 down down correct
LAND.US Gladstone Land Corporation 20220330 0 37.15 37.83 36.71 37.44 275300 37.44 up down incorrect
LANDM.US Gladstone Land Corporation 20220330 0 25.5 25.59 25.462 25.51 7100 25.51 up up correct
LANDO.US Gladstone Land Corporation 20220330 0 25.91 26.09 25.91 26.03 15900 26.03 up up correct
LARAX.US LARAX 20220330 0 10.29 10.29 10.29 10.29 0 10.29
LARK.US Landmark Bancorp Inc 20220330 0 26.75 26.75 26.6 26.6 1700 26.6 down down correct
LASR.US nLIGHT Inc 20220330 0 18.01 18.18 17.49 17.69 207600 17.69 down down correct
LAUR.US Laureate Education Inc 20220330 0 12.77 12.83 12.22 12.23 1738900 12.23 down up incorrect
LAWS.US Lawson Products Inc 20220330 0 36.16 39.29 36.16 38.18 29000 38.18 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220330 0 10.39 10.39 10.39 10.39 400 10.39
LAZR.US Luminar Technologies Inc 20220330 0 15.63 15.93 15.27 15.51 4352800 15.51 down down correct
LAZY.US Lazydays Holdings Inc 20220330 0 20.72 20.9 19.85 19.88 68400 19.88 down down correct
LBAI.US Lakeland Bancorp Inc 20220330 0 17.37 17.41 16.89 16.94 139000 16.94 down down correct
LBC.US Luther Burbank Corporation 20220330 0 13.75 13.85 13.34 13.43 53700 13.43 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220330 0 5.89 5.89 5.87 5.87 1100 5.87 down down correct
LBPS.US 4D pharma plc 20220330 0 5.2 5.32 5.07 5.19 167500 5.19 down down correct
LBPSW.US 4D pharma plc 20220330 0 0.4 0.4 0.3601 0.3999 6564 0.3999 down down correct
LBRDA.US Liberty Broadband Corporation 20220330 0 136.64 137 135.37 136.47 142200 136.47 down down correct
LBRDK.US Liberty Broadband Corporation 20220330 0 140.09 141.43 139.435 141.06 643300 141.06 up up correct
LBRDP.US Liberty Broadband Corporation 20220330 0 26.95 27.4 26.89 27 6500 27 up up correct
LBTYA.US Liberty Global plc 20220330 0 26.24 26.46 25.47 25.91 1051469 25.91 down down correct
LBTYB.US Liberty Global plc 20220330 0 26.26 26.26 26.26 26.26 100 26.26
LBTYK.US Liberty Global plc 20220330 0 26.68 26.99 25.92 26.34 1744400 26.34 down down correct
LCA.US Landcadia Holdings IV Inc 20220330 0 9.77 9.775 9.769 9.769 1800 9.769 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20220330 0 9.74 9.74 9.74 9.74 119600 9.74
LCAAU.US L Catterton Asia Acquisition Corp 20220330 0 9.871 9.871 9.871 9.871 0 9.871
LCAAW.US L Catterton Asia Acquisition Corp 20220330 0 0.2813 0.36 0.2433 0.2433 7300 0.2433 down down correct
LCAHU.US Landcadia Holdings IV Inc 20220330 0 9.86 9.86 9.86 9.86 200 9.86
LCAP.US Lionheart Acquisition Corporation II 20220330 0 10.13 10.26 10.09 10.18 531400 10.18 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220330 0 10.36 10.36 10.36 10.36 65 10.36
LCAPW.US Lionheart Acquisition Corporation II 20220330 0 0.56 0.58 0.48 0.48 2514 0.48 down down correct
LCID.US Lucid Group Inc. Common Stock 20220330 0 27.18 28.135 26.2 26.5 21638400 26.5 down down correct
LCNB.US LCNB Corp 20220330 0 18.03 18.25 17.64 17.93 37600 17.93 down down correct
LCRDX.US LCRDX 20220330 0 10.29 10.29 10.29 10.29 0 10.29
LCRUX.US LCRUX 20220330 0 10.29 10.29 10.29 10.29 0 10.29
LCUT.US Lifetime Brands Inc 20220330 0 13.5 13.5 13.02 13.07 24900 13.07 down down correct
LDHA.US LDH Growth Corp I 20220330 0 9.76 9.76 9.75 9.75 242000 9.75 down up incorrect
LDHAU.US LDH Growth Corp I 20220330 0 9.85 9.85 9.85 9.85 0 9.85
LDHAW.US LDH Growth Corp I 20220330 0 0.38 0.38 0.38 0.38 45360 0.38
LE.US Lands' End Inc 20220330 0 18.87 18.88 17.39 17.48 165300 17.48 down down correct
LECO.US Lincoln Electric Holdings Inc 20220330 0 138.97 139.55 137.17 138.54 279700 138.54 down down correct
LEDS.US SemiLEDs Corporation 20220330 0 3.81 3.81 3.46 3.55 107500 3.55 down down correct
LEE.US Lee Enterprises Incorporated 20220330 0 27.43 27.65 26.28 26.58 38900 26.58 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220330 0 9.74 9.74 9.74 9.74 631500 9.74
LEGAU.US Lead Edge Growth Opportunities Ltd 20220330 0 9.86 9.86 9.86 9.86 1100 9.86
LEGAW.US Lead Edge Growth Opportunities Ltd 20220330 0 0.3217 0.3219 0.3217 0.3219 400 0.3219 up up correct
LEGH.US Legacy Housing Corporation 20220330 0 22.78 22.983 21.91 22.13 32900 22.13 down up incorrect
LEGN.US Legend Biotech Corporation 20220330 0 36.91 37.94 36.69 36.95 277000 36.95 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220330 0 50.71 50.71 50.71 50.71 0 50.71
LESL.US Leslie's Inc 20220330 0 20.36 20.69 19.91 20.14 1512600 20.14 down down correct
LEVL.US Level One Bancorp Inc 20220330 0 41.2404 41.2404 39.93 40.31 42762 40.31 down down correct
LEVLP.US Level One Bancorp Inc 20220330 0 26.18 26.18 26.18 26.18 0 26.18
LEXX.US Lexaria Bioscience Corp 20220330 0 3.33 3.419 3.32 3.41 32800 3.41 up up correct
LEXXW.US Lexaria Bioscience Corp 20220330 0 1 1 1 1 275 1
LFMD.US LifeMD Inc 20220330 0 3.6 3.65 3.45 3.52 75400 3.52 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220330 0 17.9 17.9 17.9 17.9 1300 17.9
LFST.US LifeStance Health Group Inc. Common Stock 20220330 0 10.01 10.34 9.92 10.09 629300 10.09 up up correct
LFTR.US Lefteris Acquisition Corp 20220330 0 9.845 9.85 9.84 9.84 6500 9.84 down up incorrect
LFTRU.US Lefteris Acquisition Corp 20220330 0 9.94 9.94 9.94 9.94 0 9.94
LFTRW.US Lefteris Acquisition Corp 20220330 0 0.25 0.2801 0.25 0.2786 16290 0.2786 up up correct
LFUS.US Littelfuse Inc 20220330 0 259.52 259.52 252.33 254.71 76700 254.71 down down correct
LFVN.US LifeVantage Corporation 20220330 0 4.915 4.94 4.75 4.75 21700 4.75 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220330 0 9.78 9.8 9.78 9.8 139800 9.8 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20220330 0 9.9 9.93 9.9 9.93 6800 9.93 up down incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20220330 0 0.48 0.8191 0.48 0.562 6365 0.562 up up correct
LGHL.US Lion Group Holding Ltd 20220330 0 1.71 1.725 1.6 1.64 277200 1.64 down down correct
LGHLW.US Lion Financial Group Limited 20220330 0 0.12 0.1284 0.1118 0.112 34928 0.112 down up incorrect
LGIH.US LGI Homes Inc 20220330 0 105.65 106.77 101.98 102.46 193100 102.46 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20220330 0 120.25 121.66 116 116.17 108800 116.17 down up incorrect
LGO.US Largo Resources Ltd 20220330 0 12.24 12.77 12.14 12.44 71000 12.44 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220330 0 10.1082 10.1082 10.1082 10.1082 0 10.1082
LGTOU.US Legato Merger Corp. II Unit 20220330 0 10.08 10.08 10.08 10.08 100 10.08
LGVCU.US LAMF Global Ventures Corp. I Unit 20220330 0 10.01 10.01 10.01 10.01 7000 10.01
LGVN.US Longeveron Inc 20220330 0 7.02 7.72 6.686 6.72 1567300 6.72 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220330 0 9.8 9.8 9.8 9.8 100 9.8
LHCG.US LHC Group Inc 20220330 0 166.5 168.97 166.31 168 2428300 168 up up correct
LHDX.US Lucira Health Inc 20220330 0 3.57 3.74 3.55 3.6 24700 3.6 up up correct
LI.US Li Auto Inc 20220330 0 27.1 28.23 26.88 27.13 9251442 27.13 up down incorrect
LIAN.US LianBio American Depositary Shares 20220330 0 3.63 4.11 3.34 3.57 1593200 3.57 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220330 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220330 0 4.832 5.66 4.82 5.4 723800 5.4 up up correct
LIDRW.US AEye Inc 20220330 0 1.065 1.18 1.04 1.13 47500 1.13 up up correct
LIFE.US aTyr Pharma Inc 20220330 0 5.79 5.9 5.45 5.45 97700 5.45 down down correct
LILA.US Liberty Latin America Ltd 20220330 0 10.01 10.07 9.85 9.88 218400 9.88 down down correct
LILAK.US Liberty Latin America Ltd 20220330 0 9.89 9.98 9.74 9.78 617100 9.78 down down correct
LILM.US Lilium NV 20220330 0 4 4.12 3.59 3.78 9855800 3.78 down down correct
LILMW.US Lilium Equity Warrants 20220330 0 0.725 0.749 0.693 0.693 21500 0.693 down down correct
LINC.US Lincoln Educational Services Corporation 20220330 0 7.45 7.5 7.25 7.27 188000 7.27 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220330 0 15.02 15.63 15 15.07 165000 15.07 up down incorrect
LINK.US Interlink Electronics Inc 20220330 0 9.65 10 9.65 9.97 3982 9.97 up up correct
LIONU.US Lionheart III Corp Unit 20220330 0 10.047 10.047 10.047 10.047 0 10.047
LIQT.US LiqTech International Inc 20220330 0 2.55 2.68 2.45 2.46 341700 2.46 down down correct
LITE.US Lumentum Holdings Inc 20220330 0 98.72 99.85 97.46 97.8 319800 97.8 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220330 0 7.41 10.09 7.24 9.02 8765600 9.02 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220330 0 9.71 9.74 9.671 9.74 3600 9.74 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20220330 0 9.9 9.9 9.9 9.9 0 9.9
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220330 0 0.3705 0.4009 0.3401 0.3599 58126 0.3599 down down correct
LIVE.US Live Ventures Incorporated 20220330 0 44.01 44.01 44.01 44.01 1500 44.01
LIVN.US LivaNova PLC 20220330 0 81.82 82.42 80.69 81.5 331700 81.5 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220330 0 1.22 1.25 1.2 1.23 20000 1.23 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20220330 0 0.21 0.21 0.19 0.19 3106 0.19 down down correct
LIZI.US Lizhi Inc 20220330 0 1.74 1.751 1.59 1.62 391700 1.62 down down correct
LJAQ.US LightJump Acquisition Corporation 20220330 0 9.91 9.91 9.91 9.91 0 9.91
LJAQU.US LightJump Acquisition Corporation 20220330 0 10.04 10.05 10.01 10.05 13300 10.05 up down incorrect
LJAQW.US LightJump Acquisition Corporation 20220330 0 0.2827 0.2827 0.2716 0.2716 239 0.2716 down down correct
LJPC.US La Jolla Pharmaceutical Company 20220330 0 4.26 4.38 4.25 4.28 26800 4.28 up up correct
LKCO.US Luokung Technology Corp 20220330 0 0.59 0.6 0.545 0.548 3103300 0.548 down down correct
LKFN.US Lakeland Financial Corporation 20220330 0 76.18 76.63 73.51 74.07 160100 74.07 down down correct
LKQ.US LKQ Corporation 20220330 0 47.12 47.23 46.55 46.77 1373700 46.77 down down correct
LLL.US JX Luxventure Ltd 20220330 0 3.87 3.92 3.44 3.47 1185900 3.47 down down correct
LLNW.US Limelight Networks Inc 20220330 0 5.3 5.48 5.17 5.21 1996700 5.21 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220330 0 9.92 9.95 9.91 9.92 210900 9.92
LMACU.US Liberty Media Acquisition Corporation 20220330 0 9.97 10.1 9.97 10.03 209900 10.03 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20220330 0 0.7801 0.7999 0.6688 0.6688 46560 0.6688 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20220330 0 10.11 10.11 10.11 10.11 300 10.11
LMAOU.US LMF Acquisition Opportunities Inc 20220330 0 10.34 10.34 10.34 10.34 0 10.34
LMAOW.US LMF Acquisition Opportunities Inc 20220330 0 0.2074 0.2074 0.1778 0.18 4480 0.18 down down correct
LMAT.US LeMaitre Vascular Inc 20220330 0 45.97 47.04 45.21 46.38 69800 46.38 up up correct
LMB.US Limbach Holdings Inc 20220330 0 7.07 7.41 6.958 7.17 24800 7.17 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20220330 0 6.5 6.5 6.01 6.35 130600 6.35 down up incorrect
LMDXW.US LumiraDx Limited Warrant 20220330 0 0.85 0.85 0.7899 0.7899 9030 0.7899 down down correct
LMFA.US LM Funding America Inc 20220330 0 3.01 3.1 3 3.01 50400 3.01
LMNL.US Liminal BioSciences Inc 20220330 0 1.01 1.06 1 1.01 12100 1.01
LMNR.US Limoneira Company 20220330 0 13.89 14 13.62 13.84 75300 13.84 down down correct
LMPX.US LMP Automotive Holdings Inc 20220330 0 4.84 5 4.55 4.88 47700 4.88 up up correct
LMST.US Limestone Bancorp Inc 20220330 0 22 22.02 21.4 21.72 10300 21.72 down down correct
LNDC.US Landec Corporation 20220330 0 11.26 11.56 11.25 11.42 55500 11.42 up down incorrect
LNSR.US LENSAR Inc 20220330 0 7.75 8.27 7.459 7.47 55500 7.47 down down correct
LNT.US Alliant Energy Corporation 20220330 0 62.21 62.88 61.91 62.88 784400 62.88 up up correct
LNTH.US Lantheus Holdings Inc 20220330 0 56.22 58.15 55.21 55.9 975500 55.9 down down correct
LOAN.US Manhattan Bridge Capital Inc 20220330 0 6.23 6.44 6.23 6.42 26500 6.42 up up correct
LOB.US Live Oak Bancshares Inc 20220330 0 54.82 55.23 51.215 51.53 285400 51.53 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220330 0 11.7 11.74 11.44 11.45 133200 11.45 down down correct
LOGC.US LogicBio Therapeutics Inc 20220330 0 0.75 0.75 0.69 0.7 135200 0.7 down down correct
LOGI.US Logitech International S.A 20220330 0 77.55 77.71 76.1 76.3 414600 76.3 down down correct
LOOP.US Loop Industries Inc 20220330 0 9.57 9.8 8.56 8.89 184000 8.89 down down correct
LOPE.US Grand Canyon Education Inc 20220330 0 97.57 97.74 96.61 97.47 266800 97.47 down down correct
LOTZ.US CarLotz Inc 20220330 0 1.45 1.49 1.41 1.41 927100 1.41 down down correct
LOTZW.US CarLotz Inc 20220330 0 0.31 0.32 0.2921 0.3088 12882 0.3088 down up incorrect
LOVE.US The Lovesac Company 20220330 0 58.09 58.53 53.65 54.65 927700 54.65 down down correct
LPCN.US Lipocine Inc 20220330 0 1.47 1.5 1.32 1.33 1801700 1.33 down down correct
LPLA.US LPL Financial Holdings Inc 20220330 0 186.72 187.25 183.66 185.7 670300 185.7 down down correct
LPRO.US Open Lending Corporation 20220330 0 20.15 20.56 19.5 19.65 788200 19.65 down down correct
LPSN.US LivePerson Inc 20220330 0 25.65 25.98 24.73 24.79 504000 24.79 down down correct
LPTH.US LightPath Technologies Inc 20220330 0 2.05 2.1 1.99 2.01 158146 2.01 down down correct
LPTX.US Leap Therapeutics Inc 20220330 0 1.79 1.83 1.7 1.74 726000 1.74 down down correct
LQDA.US Liquidia Corporation 20220330 0 7.23 7.71 7.13 7.33 515200 7.33 up up correct
LQDT.US Liquidity Services Inc 20220330 0 19.5 19.63 18.01 18.13 116900 18.13 down down correct
LRCX.US Lam Research Corporation 20220330 0 562.22 570.99 545.33 548.56 1298100 548.56 down down correct
LRFC.US Logan Ridge Finance Corp 20220330 0 22.6 22.85 22.06 22.59 15700 22.59 down down correct
LRMR.US Larimar Therapeutics Inc 20220330 0 4.04 4.215 4.03 4.11 9700 4.11 up up correct
LSBK.US Lake Shore Bancorp Inc 20220330 0 14.96 14.96 14.96 14.96 100 14.96
LSCC.US Lattice Semiconductor Corporation 20220330 0 65.01 65.44 62.17 62.35 1013600 62.35 down down correct
LSEA.US Landsea Homes Corporation 20220330 0 8.81 8.99 8.62 8.79 185200 8.79 down down correct
LSEAW.US Landsea Homes Corporation 20220330 0 0.2501 0.26 0.2345 0.2598 59184 0.2598 up up correct
LSTR.US Landstar System Inc 20220330 0 155.72 156.37 154.51 155.32 213600 155.32 down down correct
LSXMA.US The Liberty SiriusXM Group 20220330 0 46.08 46.4 45.77 46.25 615600 46.25 up up correct
LSXMB.US The Liberty SiriusXM Group 20220330 0 48.43 48.43 48.43 48.43 0 48.43
LSXMK.US The Liberty SiriusXM Group 20220330 0 46.27 46.43 45.85 46.27 757100 46.27
LTAFX.US Altst Strgs Fd A 20220330 0 6.58 6.58 6.58 6.58 0 6.58
LTBR.US Lightbridge Corporation 20220330 0 8.94 9.5 8.71 8.71 167300 8.71 down down correct
LTCFX.US Alternative Strategies Fund Class C 20220330 0 6.24 6.24 6.24 6.24 0 6.24
LTCH.US Latch Inc 20220330 0 4.62 4.69 4.325 4.35 847300 4.35 down down correct
LTCHW.US Latch Inc 20220330 0 0.76 0.76 0.7301 0.7301 3194 0.7301 down down correct
LTIFX.US LTIFX 20220330 0 6.64 6.64 6.64 6.64 0 6.64
LTRN.US Lantern Pharma Inc 20220330 0 7.19 7.44 7.01 7.15 28100 7.15 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20220330 0 2.18 2.185 2.05 2.06 371800 2.06 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220330 0 15.3 15.5 14.82 15.42 3900 15.42 up up correct
LTRX.US Lantronix Inc 20220330 0 6.73 6.8 6.58 6.59 64400 6.59 down down correct
LTRYW.US Lottery Com 20220330 0 0.61 0.6631 0.6 0.65 69460 0.65 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220330 0 3.26 3.34 3.12 3.29 80100 3.29 up up correct
LULU.US Lululemon Athletica Inc 20220330 0 370 389.15 358.57 376.92 8082000 376.92 up up correct
LUMO.US Lumos Pharma Inc 20220330 0 9.87 10 9.85 9.85 1800 9.85 down up incorrect
LUNA.US Luna Innovations Incorporated 20220330 0 7.9 7.92 7.67 7.74 154800 7.74 down down correct
LUNG.US Pulmonx Corporation 20220330 0 24.26 24.65 23.79 24.55 294300 24.55 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220330 0 9.83 9.845 9.83 9.84 936900 9.84 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220330 0 9.97 9.97 9.965 9.965 3300 9.965 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20220330 0 0.3701 0.4087 0.3599 0.3903 138677 0.3903 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220330 0 10.0969 10.0969 10.0969 10.0969 0 10.0969
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220330 0 6.33 6.341 6.04 6.21 113100 6.21 down down correct
LVO.US LiveOne Inc 20220330 0 0.83 0.848 0.79 0.795 335800 0.795 down down correct
LVOX.US LiveVox Holding Inc 20220330 0 3.14 3.21 3.11 3.16 72300 3.16 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20220330 0 3.35 3.35 3.35 3.35 0 3.35
LVOXW.US LiveVox Holding Inc 20220330 0 0.271 0.3 0.2656 0.3 8301 0.3 up up correct
LVRA.US Levere Holdings Corp 20220330 0 9.76 9.76 9.76 9.76 100 9.76
LVRAU.US Levere Holdings Corp 20220330 0 9.94 9.94 9.94 9.94 0 9.94
LVRAW.US Levere Holdings Corp 20220330 0 0.28 0.3 0.28 0.3 60810 0.3 up up correct
LVTX.US Lava Therapeutics B.V 20220330 0 4.681 4.681 4.311 4.51 2800 4.51 down down correct
LWAY.US Lifeway Foods Inc 20220330 0 7.25 7.53 7.18 7.43 13700 7.43 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220330 0 10.71 10.99 10.2 10.7 1098300 10.7 down down correct
LX.US LexinFintech Holdings Ltd 20220330 0 2.91 2.99 2.83 2.84 1889800 2.84 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220330 0 4.78 4.78 4.78 4.78 100 4.78
LXRX.US Lexicon Pharmaceuticals Inc 20220330 0 2.19 2.23 2.1 2.1 357800 2.1 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220330 0 5.12 5.92 5.12 5.36 1171600 5.36 up up correct
LYFT.US Lyft Inc 20220330 0 39.75 40 38.215 38.65 3777200 38.65 down down correct
LYL.US Dragon Victory International Limited 20220330 0 1.03 1.13 1.03 1.05 50000 1.05 up up correct
LYLT.US Loyalty Ventures Inc 20220330 0 17.7 17.7 16.75 17.29 207125 17.29 down down correct
LYRA.US Lyra Therapeutics Inc 20220330 0 4.09 4.299 3.81 3.89 32800 3.89 down up incorrect
LYTS.US LSI Industries Inc 20220330 0 6.06 6.12 6.03 6.06 37500 6.06
LZ.US LegalZoom.com Inc 20220330 0 14.41 14.49 14.02 14.18 937500 14.18 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220330 0 10.16 10.16 10.16 10.16 800 10.16
MACA.US Moringa Acquisition Corp 20220330 0 9.75 9.75 9.75 9.75 100 9.75
MACAU.US Moringa Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 100 9.85
MACAW.US Moringa Acquisition Corp 20220330 0 0.2271 0.2406 0.2164 0.2405 10 0.2405 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20220330 0 6.3 6.3 6.2 6.2 9800 6.2 down down correct
MACU.US Mallard Acquisition Corp 20220330 0 10.08 10.085 10.08 10.085 4000 10.085 up up correct
MACUU.US Mallard Acquisition Corp 20220330 0 10.255 10.255 10.255 10.255 0 10.255
MACUW.US Mallard Acquisition Corp 20220330 0 0.0925 0.0925 0.0861 0.0862 125784 0.0862 down down correct
MANH.US Manhattan Associates Inc 20220330 0 142.7 143.31 141.08 142.05 242800 142.05 down up incorrect
MANT.US ManTech International Corporation 20220330 0 84.87 87.32 84.76 86.93 142100 86.93 up down incorrect
MAPS.US WM Technology Inc 20220330 0 7.89 8.35 7.89 7.98 769700 7.98 up down incorrect
MAPSW.US WM Technology Inc 20220330 0 2.18 2.29 2.08 2.11 95326 2.11 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220330 0 10.12 10.13 10.12 10.13 310422 10.13 up down incorrect
MAQCU.US Maquia Capital Acquisition Corporation 20220330 0 10.225 10.225 10.225 10.225 0 10.225
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220330 0 0.197 0.197 0.1851 0.1851 4049 0.1851 down down correct
MAR.US Marriott International Inc 20220330 0 177.54 179.12 175.4 176.45 2285200 176.45 down down correct
MARA.US Marathon Digital Holdings Inc 20220330 0 30.49 31.38 29.28 29.56 8076200 29.56 down down correct
MARK.US Remark Holdings Inc 20220330 0 0.84 0.89 0.83 0.86 900600 0.86 up down incorrect
MARPS.US Marine Petroleum Trust 20220330 0 10.45 10.76 9.47 9.47 182500 9.47 down up incorrect
MASI.US Masimo Corporation 20220330 0 157.94 158.47 155.03 155.4 363100 155.4 down down correct
MASS.US 908 Devices Inc 20220330 0 20.54 20.54 18.9 19.03 203800 19.03 down down correct
MAT.US Mattel Inc 20220330 0 23.38 23.61 23.11 23.28 2278200 23.28 down down correct
MATW.US Matthews International Corporation 20220330 0 33.01 33.14 32.34 32.42 114700 32.42 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220330 0 14.87 15.304 14.42 14.52 451500 14.52 down up incorrect
MAYS.US J.W. Mays Inc 20220330 0 39 39 39 39 200 39
MBCN.US Middlefield Banc Corp 20220330 0 24.78 24.97 24.78 24.97 806 24.97 up up correct
MBII.US Marrone Bio Innovations Inc 20220330 0 1.05 1.05 1 1.02 478400 1.02 down down correct
MBIN.US Merchants Bancorp 20220330 0 28.79 28.79 27.62 27.84 33000 27.84 down down correct
MBINN.US Merchants Bancorp 20220330 0 25.08 25.15 24.96 25.13 7800 25.13 up up correct
MBINO.US Merchants Bancorp 20220330 0 25 25.43 25 25.138 2700 25.138 up up correct
MBINP.US Merchants Bancorp 20220330 0 26.835 27.35 26.811 27.3 3300 27.3 up up correct
MBIO.US Mustang Bio Inc 20220330 0 1.13 1.13 1.02 1.03 812800 1.03 down up incorrect
MBNKP.US Medallion Bank 20220330 0 26 26.05 26 26.05 1500 26.05 up up correct
MBOT.US Microbot Medical Inc 20220330 0 5.72 6.14 5.72 6.08 42900 6.08 up up correct
MBRX.US Moleculin Biotech Inc 20220330 0 1.66 1.79 1.66 1.77 66142 1.77 up up correct
MBTC.US Nocturne Acquisition Corporation 20220330 0 10.04 10.04 10.04 10.04 100 10.04
MBTCR.US Nocturne Acquisition Corporation 20220330 0 0.211 0.211 0.2106 0.2106 0 0.2106 down down correct
MBTCU.US Nocturne Acquisition Corporation 20220330 0 10.55 10.55 10.55 10.55 0 10.55
MBUU.US Malibu Boats Inc 20220330 0 62.74 62.8 60.5 60.54 133000 60.54 down down correct
MBWM.US Mercantile Bank Corporation 20220330 0 36.7 36.9 35.57 35.67 51900 35.67 down up incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220330 0 10.25 10.25 10.25 10.25 0 10.25
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220330 0 9.93 9.93 9.885 9.885 300 9.885 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20220330 0 10.36 10.36 10.36 10.36 0 10.36
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220330 0 10.04 10.04 10.04 10.04 0 10.04
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220330 0 9.91 9.91 9.91 9.91 0 9.91
MCBC.US Macatawa Bank Corporation 20220330 0 9.15 9.17 9.02 9.03 38000 9.03 down up incorrect
MCBS.US MetroCity Bankshares Inc 20220330 0 24.5 24.505 23.76 23.76 17491 23.76 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220330 0 26.12 26.38 25.01 25.09 66900 25.09 down down correct
MCHP.US Microchip Technology Incorporated 20220330 0 78.93 79.25 76.04 76.39 4322200 76.39 down down correct
MCHX.US Marchex Inc 20220330 0 2.35 2.35 2.22 2.25 11300 2.25 down down correct
MCMJ.US Merida Merger Corp. I 20220330 0 7.64 8.2778 7.43 7.8 226947 7.8 up down incorrect
MCMJW.US Merida Merger Corp. I 20220330 0 1.06 1.29 1.06 1.19 102221 1.19 up down incorrect
MCRB.US Seres Therapeutics Inc 20220330 0 7.41 7.635 7.19 7.2 518452 7.2 down down correct
MCRI.US Monarch Casino & Resort Inc 20220330 0 87.89 88.16 86.74 87.28 58100 87.28 down up incorrect
MDB.US MongoDB Inc 20220330 0 429.3 443.28 423 430.22 1150500 430.22 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20220330 0 101.94 105.93 98.85 99.42 124900 99.42 down down correct
MDGS.US Medigus Ltd 20220330 0 1.19 1.19 1.1 1.12 86500 1.12 down up incorrect
MDIA.US MediaCo Holding Inc 20220330 0 4.01 4.1 3.879 4.1 8300 4.1 up up correct
MDJH.US MDJM Ltd 20220330 0 2.23 2.3 2.13 2.17 51600 2.17 down down correct
MDLZ.US Mondelez International Inc 20220330 0 62.65 62.86 62.16 62.75 6171600 62.75 up up correct
MDNA.US Medicenna Therapeutics Corp 20220330 0 1.28 1.341 1.24 1.26 49200 1.26 down down correct
MDRR.US Medalist Diversified REIT Inc 20220330 0 1.16 1.16 1.085 1.1 367900 1.1 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20220330 0 20.275 20.275 20.275 20.275 0 20.275
MDRX.US Allscripts Healthcare Solutions Inc 20220330 0 22.32 22.62 22.21 22.42 2249200 22.42 up up correct
MDVL.US Medavail Holdings Inc 20220330 0 1.02 1.05 1 1 50900 1 down down correct
MDWD.US MediWound Ltd 20220330 0 2 2 1.96 1.97 119900 1.97 down down correct
MDWT.US Midwest Holding Inc 20220330 0 18.55 19.03 18.32 18.4 8300 18.4 down down correct
MDXG.US MiMedx Group Inc 20220330 0 4.9 5.04 4.745 4.75 453888 4.75 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220330 0 8.45 8.45 8.3 8.3 1800 8.3 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220330 0 3.93 4.1 3.86 3.9 1511900 3.9 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220330 0 9.835 9.835 9.82 9.82 4400 9.82 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220330 0 9.9201 9.9201 9.9201 9.9201 0 9.9201
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220330 0 0.3 0.33 0.3 0.33 2990 0.33 up up correct
MEDP.US Medpace Holdings Inc 20220330 0 164.41 166.7 160.485 163.48 150500 163.48 down down correct
MEDS.US TRxADE HEALTH Inc 20220330 0 2.37 2.77 2.35 2.65 1288200 2.65 up up correct
MEIP.US MEI Pharma Inc 20220330 0 0.59 0.66 0.58 0.62 20455400 0.62 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220330 0 10.17 10.4 10.17 10.21 20400 10.21 up up correct
MELI.US MercadoLibre Inc 20220330 0 1239.3 1255.51 1192.8101 1209.85 363700 1209.85 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220330 0 10.04 10.04 10.04 10.04 2400 10.04
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220330 0 10.09 10.09 10.09 10.09 0 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220330 0 0.1799 0.19 0.1799 0.19 2000 0.19 up up correct
MEOH.US Methanex Corporation 20220330 0 55.45 56.53 55.08 55.34 297200 55.34 down down correct
MERC.US Mercer International Inc 20220330 0 14.18 14.38 13.97 14.07 182400 14.07 down down correct
MESA.US Mesa Air Group Inc 20220330 0 4.49 4.5 4.37 4.41 274000 4.41 down down correct
MESO.US Mesoblast Limited 20220330 0 4.34 4.37 4.28 4.3 30700 4.3 down down correct
METC.US Ramaco Resources Inc 20220330 0 15.06 15.9 15.06 15.32 748900 15.32 up up correct
METCL.US METCL 20220330 0 26.95 26.95 26.95 26.95 1000 26.95
METX.US Meten EdtechX Education Group Ltd 20220330 0 0.19 0.19 0.17 0.17 10596300 0.17 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220330 0 0.1001 0.1111 0.1001 0.1044 20830 0.1044 up up correct
MF.US Missfresh Limited American Depositary Shares 20220330 0 1.42 1.44 1.28 1.28 1240600 1.28 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20220330 0 2.36 2.435 2.26 2.38 302400 2.38 up up correct
MFIN.US Medallion Financial Corp 20220330 0 9.07 9.2 8.7 8.95 186100 8.95 down down correct
MGEE.US MGE Energy Inc 20220330 0 79.98 80.66 79.21 79.77 71600 79.77 down up incorrect
MGI.US MoneyGram International Inc 20220330 0 10.62 10.65 10.61 10.63 1195200 10.63 up up correct
MGIC.US Magic Software Enterprises Ltd 20220330 0 18.02 18.05 17.62 17.77 6600 17.77 down up incorrect
MGNI.US Magnite Inc 20220330 0 14.5 14.68 13.78 13.98 1674900 13.98 down down correct
MGNX.US MacroGenics Inc 20220330 0 8.82 9.31 8.8 8.86 582700 8.86 up down incorrect
MGPI.US MGP Ingredients Inc 20220330 0 86.21 86.34 85.19 85.54 48800 85.54 down down correct
MGRC.US McGrath RentCorp 20220330 0 86.01 86.24 84.64 85.02 53800 85.02 down up incorrect
MGTA.US Magenta Therapeutics Inc 20220330 0 3.36 3.36 3.06 3.08 168800 3.08 down down correct
MGTX.US MeiraGTx Holdings plc 20220330 0 14.17 15.16 13.93 14 348100 14 down down correct
MGYR.US Magyar Bancorp Inc 20220330 0 12.31 12.46 12.3 12.4 6400 12.4 up up correct
MHLD.US Maiden Holdings Ltd 20220330 0 2.25 2.38 2.25 2.32 163700 2.32 up down incorrect
MICT.US MICT Inc 20220330 0 0.66 0.66 0.63 0.638 379300 0.638 down down correct
MIDD.US The Middleby Corporation 20220330 0 169.48 170.06 166.54 167.77 374737 167.77 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220330 0 5.32 5.46 5.24 5.35 89300 5.35 up up correct
MILE.US Metromile Inc 20220330 0 1.47 1.485 1.35 1.35 900300 1.35 down up incorrect
MILEW.US Metromile Inc 20220330 0 0.1415 0.1415 0.1415 0.1415 501 0.1415
MIME.US Mimecast Limited 20220330 0 79.47 79.58 79.42 79.51 958300 79.51 up up correct
MIND.US MIND Technology Inc 20220330 0 1.27 1.3 1.25 1.27 44400 1.27
MINDP.US MIND Technology Inc 20220330 0 15.4 15.67 14.87 15.11 12600 15.11 down down correct
MINM.US Minim Inc. Common Stock 20220330 0 0.86 0.9 0.84 0.9 95400 0.9 up up correct
MIR.US WT 20220330 0 1.8 1.8 1.74 1.78 49354 1.78 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20220330 0 22.37 22.94 21.88 21.95 77400 21.95 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220330 0 3.71 3.969 3.52 3.78 86500 3.78 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220330 0 6.2 6.97 6.2 6.59 23300 6.59 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220330 0 9.7 9.71 9.66 9.7 103500 9.7
MITAU.US Coliseum Acquisition Corp. Unit 20220330 0 9.815 9.815 9.815 9.815 1000 9.815
MITC.US MeaTech 3D Ltd 20220330 0 5.1 5.1 4.91 5 15400 5 down down correct
MITK.US Mitek Systems Inc 20220330 0 14.85 14.85 14.44 14.49 265000 14.49 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20220330 0 0.69 0.72 0.66 0.7 71600 0.7 up up correct
MKD.US Molecular Data Inc 20220330 0 0.239 0.239 0.21 0.215 12110600 0.215 down down correct
MKSI.US MKS Instruments Inc 20220330 0 162.08 163.46 156.12 156.46 747000 156.46 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220330 0 4.95 5.23 4.91 5.01 325000 5.01 up up correct
MKTWW.US MarketWise Inc. Warrant 20220330 0 0.74 0.78 0.74 0.77 6401 0.77 up up correct
MKTX.US MarketAxess Holdings Inc 20220330 0 356.01 356.5 345.45 346.91 343200 346.91 down up incorrect
MLAB.US Mesa Laboratories Inc 20220330 0 258.36 258.4 253.65 253.65 16200 253.65 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20220330 0 10.1 10.1 10.09 10.09 116300 10.09 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20220330 0 10.13 10.13 10.13 10.13 0 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220330 0 0.1401 0.1494 0.1401 0.1494 2778 0.1494 up up correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220330 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220330 0 8.15 8.51 8.01 8.09 2253900 8.09 down down correct
MLKN.US MillerKnoll Inc 20220330 0 36.46 36.93 33.99 34.67 1242100 34.67 down down correct
MLVF.US Malvern Bancorp Inc 20220330 0 16.9 17.06 16.9 16.9 900 16.9
MMAT.US Meta Materials Inc 20220330 0 1.91 1.98 1.82 1.83 3832200 1.83 down down correct
MMLP.US Martin Midstream Partners L.P 20220330 0 4.3 4.44 3.96 4.03 283300 4.03 down up incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220330 0 1.79 1.79 1.61 1.68 98100 1.68 down down correct
MMSI.US Merit Medical Systems Inc 20220330 0 64.92 68.05 64.92 66.46 426300 66.46 up up correct
MMYT.US MakeMyTrip Limited 20220330 0 27.23 27.8 26.74 27.24 202800 27.24 up down incorrect
MNDO.US MIND C.T.I. Ltd 20220330 0 2.95 2.95 2.9 2.92 41200 2.92 down up incorrect
MNDT.US Mandiant Inc. 20220330 0 22.34 22.36 22.24 22.25 5997700 22.25 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220330 0 163.5 172.46 159.57 162.56 309000 162.56 down down correct
MNKD.US MannKind Corporation 20220330 0 3.81 3.92 3.68 3.69 2870900 3.69 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220330 0 1.17 1.21 1.15 1.15 1938700 1.15 down down correct
MNOV.US MediciNova Inc 20220330 0 2.62 2.69 2.62 2.67 31900 2.67 up up correct
MNPR.US Monopar Therapeutics Inc 20220330 0 2.591 2.72 2.59 2.72 10800 2.72 up down incorrect
MNRO.US Monro Inc 20220330 0 46.33 46.33 45.17 45.45 254300 45.45 down up incorrect
MNSB.US MainStreet Bancshares Inc 20220330 0 24.58 24.58 24.58 24.58 800 24.58
MNSBP.US MainStreet Bancshares Inc 20220330 0 25.75 25.98 25.75 25.98 3000 25.98 up down incorrect
MNST.US Monster Beverage Corporation 20220330 0 81.78 82.17 79.6 80.06 1947700 80.06 down down correct
MNTK.US Montauk Renewables Inc 20220330 0 11.6 11.745 11.39 11.46 271500 11.46 down down correct
MNTS.US Momentus Inc 20220330 0 2.99 3.17 2.915 3.05 561200 3.05 up up correct
MNTSW.US Momentus Inc 20220330 0 0.45 0.46 0.43 0.43 19098 0.43 down down correct
MNTV.US Momentive Global Inc 20220330 0 17.08 17.24 16.73 16.79 898200 16.79 down down correct
MNTX.US Manitex International Inc 20220330 0 7.68 7.68 7.37 7.37 1600 7.37 down up incorrect
MODV.US ModivCare Inc 20220330 0 117.5 118.95 112.51 116.78 58500 116.78 down down correct
MOFG.US MidWestOne Financial Group Inc 20220330 0 33.3 33.37 33 33.2 57700 33.2 down down correct
MOGO.US Mogo Inc 20220330 0 2.93 3.045 2.825 2.88 410600 2.88 down down correct
MOHO.US ECMOHO Limited 20220330 0 0.32 0.325 0.285 0.291 1366200 0.291 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20220330 0 20.6 22.02 20.06 20.55 8400 20.55 down up incorrect
MOMO.US Momo Inc 20220330 0 6.6 6.81 6.16 6.24 5734500 6.24 down down correct
MON.US Monument Circle Acquisition Corp 20220330 0 9.79 9.79 9.78 9.78 21133 9.78 down down correct
MONCU.US Monument Circle Acquisition Corp 20220330 0 9.86 9.86 9.86 9.86 0 9.86
MOR.US MorphoSys AG 20220330 0 6.96 7.28 6.94 7.13 73000 7.13 up down incorrect
MORF.US Morphic Holding Inc 20220330 0 42.19 42.755 40.27 40.32 141400 40.32 down down correct
MORN.US Morningstar Inc 20220330 0 280.49 283.34 276.9 279.04 204400 278.68 down down correct
MOTS.US Motus GI Holdings Inc 20220330 0 0.4 0.4 0.372 0.373 476900 0.373 down down correct
MOVE.US Movano Inc 20220330 0 2.51 2.79 2.51 2.77 4800 2.77 up up correct
MOXC.US Moxian Inc 20220330 0 1.55 1.69 1.55 1.66 32100 1.66 up up correct
MPAA.US Motorcar Parts of America Inc 20220330 0 17.86 18.28 17.35 17.53 77200 17.53 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220330 0 0.14 0.14 0.1203 0.1203 3751 0.1203 down down correct
MPB.US Mid Penn Bancorp Inc 20220330 0 27.2 27.54 26.67 26.75 22400 26.75 down up incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220330 0 10.03 10.03 10.03 10.03 0 10.03
MPWR.US Monolithic Power Systems Inc 20220330 0 510.32 512 486.03 488.4 482300 488.4 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220330 0 11.52 11.92 10.93 11.27 9180900 11.27 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220330 0 2.2 2.2 1.85 2.03 166500 2.03 down down correct
MRAM.US Everspin Technologies Inc 20220330 0 9.18 9.21 8.64 8.7 138100 8.7 down down correct
MRBK.US Meridian Corporation 20220330 0 32.377 32.377 31.72 32.31 2100 32.31 down down correct
MRCC.US Monroe Capital Corporation 20220330 0 10.68 10.77 10.62 10.66 38100 10.66 down down correct
MRCY.US Mercury Systems Inc 20220330 0 65.86 68.38 65.23 65.84 474500 65.84 down down correct
MREO.US Mereo BioPharma Group plc 20220330 0 1.2 1.24 1.03 1.04 4399800 1.04 down down correct
MRIN.US Marin Software Incorporated 20220330 0 3.02 3.11 2.95 2.98 1051300 2.98 down down correct
MRKR.US Marker Therapeutics Inc 20220330 0 0.51 0.51 0.46 0.47 268300 0.47 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220330 0 6.9 6.92 6.9 6.912 1200 6.912 up up correct
MRNA.US Moderna Inc 20220330 0 182.57 187.71 172.77 174.92 7029000 174.92 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220330 0 9.94 10.071 9.37 9.41 165500 9.41 down down correct
MRSN.US Mersana Therapeutics Inc 20220330 0 4.18 4.26 3.99 4.02 456600 4.02 down down correct
MRTN.US Marten Transport Ltd 20220330 0 18.83 18.87 18.22 18.3 300200 18.3 down down correct
MRTX.US Mirati Therapeutics Inc 20220330 0 83.52 86.41 82.57 83.21 544300 83.21 down up incorrect
MRUS.US Merus N.V 20220330 0 26.47 27.71 26.04 26.52 113700 26.52 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220330 0 36.4 37.23 34.95 35.63 3110000 35.63 down down correct
MRVL.US Marvell Technology Inc 20220330 0 74.83 75.51 72.26 73.01 8727600 73.01 down down correct
MS.US PO 20220330 0 20.86 21.39 20.8 21.16 331316 21.16 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220330 0 9.8 9.8 9.8 9.8 100 9.8
MSACW.US Medicus Sciences Acquisition Corp 20220330 0 0.3944 0.3944 0.3944 0.3944 1 0.3944
MSBI.US Midland States Bancorp Inc 20220330 0 29.9 29.9 29.07 29.14 45100 29.14 down up incorrect
MSDA.US MSD Acquisition Corp 20220330 0 9.81 9.83 9.81 9.83 82700 9.83 up up correct
MSDAU.US MSD Acquisition Corp 20220330 0 10.01 10.01 10 10 700 10 down down correct
MSDAW.US MSD Acquisition Corp 20220330 0 0.7499 0.82 0.7499 0.78 11200 0.78 up up correct
MSEX.US Middlesex Water Company 20220330 0 105.56 106.81 105.06 105.45 69300 105.45 down up incorrect
MSFIX.US The Multi 20220330 0 12.08 12.08 12.08 12.08 0 12.08
MSFT.US Microsoft Corporation 20220330 0 313.76 315.95 311.58 313.86 28163600 313.86 up up correct
MSGM.US Motorsport Games Inc 20220330 0 1.92 2.23 1.92 2.06 156500 2.06 up up correct
MSTR.US MicroStrategy Incorporated 20220330 0 506.2 516 497.04 500.69 278400 500.69 down down correct
MSVB.US Mid 20220330 0 14.61 14.61 14.58 14.58 410 14.58 down down correct
MTAC.US MedTech Acquisition Corporation 20220330 0 9.8 9.8 9.78 9.79 397007 9.79 down down correct
MTACU.US MedTech Acquisition Corporation 20220330 0 9.8 9.8 9.8 9.8 300 9.8
MTACW.US MedTech Acquisition Corporation 20220330 0 0.258 0.309 0.257 0.309 25000 0.309 up up correct
MTBC.US CareCloud Inc 20220330 0 5.64 5.758 5.18 5.26 93800 5.26 down up incorrect
MTBCP.US CareCloud Inc 20220330 0 26.3 26.3 26.1 26.24 9500 26.24 down down correct
MTC.US Mmtec Inc 20220330 0 0.622 0.63 0.606 0.62 75400 0.62 down down correct
MTCH.US Match Group Inc 20220330 0 109.81 111.13 109.01 110.72 2420300 110.72 up up correct
MTCR.US Metacrine Inc 20220330 0 0.618 0.63 0.57 0.586 3654200 0.586 down down correct
MTEM.US Molecular Templates Inc 20220330 0 3.25 3.5599 3.2 3.38 374301 3.38 up up correct
MTEX.US Mannatech Incorporated 20220330 0 37.01 37.01 36.43 36.9 2300 36.9 down down correct
MTLS.US Materialise NV 20220330 0 21.33 21.33 19.76 19.95 205200 19.95 down down correct
MTP.US Midatech Pharma plc 20220330 0 0.9 0.94 0.9 0.939 53400 0.939 up down incorrect
MTRX.US Matrix Service Company 20220330 0 8.74 8.8 8.48 8.5 476100 8.5 down up incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220330 0 9.96 9.96 9.96 9.96 41500 9.96
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220330 0 10.11 10.11 10.11 10.11 0 10.11
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220330 0 0.2 0.218 0.2 0.218 2700 0.218 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220330 0 61.94 62.57 60.65 60.78 542500 60.78 down down correct
MTTR.US Matterport Inc 20220330 0 8.93 9.05 8.35 8.43 11972900 8.43 down down correct
MU.US Micron Technology Inc 20220330 0 84.3 86.24 78.6 79.16 70087000 79.16 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220330 0 10.02 10.03 10.02 10.02 5300 10.02
MUDSU.US Mudrick Capital Acquisition Corporation II 20220330 0 10.18 10.18 10.18 10.18 0 10.18
MUDSW.US Mudrick Capital Acquisition Corporation II 20220330 0 0.39 0.415 0.38 0.41 270938 0.41 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220330 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220330 0 2.27 3.15 2.2 3.03 341684100 3.03 up down incorrect
MVBF.US MVB Financial Corp 20220330 0 41.53 41.53 40.54 40.89 18700 40.89 down down correct
MVIS.US MicroVision Inc 20220330 0 5.21 5.68 4.93 5.05 11034100 5.05 down down correct
MVST.US Microvast Holdings Inc 20220330 0 6.6 6.95 6.31 6.84 2791200 6.84 up up correct
MVSTW.US Microvast Holdings Inc 20220330 0 1.3 1.35 1.145 1.2801 414893 1.2801 down down correct
MXCT.US MaxCyte Inc. 20220330 0 7.35 7.4 6.97 6.99 360829 6.99 down down correct
MYFW.US First Western Financial Inc 20220330 0 31.8 32.43 31.43 31.45 10100 31.45 down down correct
MYGN.US Myriad Genetics Inc 20220330 0 25.95 26.32 25.37 25.52 333800 25.52 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220330 0 4.61 4.67 4.41 4.43 62900 4.43 down down correct
MYNA.US Mynaric AG American Depository Shares 20220330 0 11.46 12.09 11.46 11.82 26500 11.82 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220330 0 14.8 15.62 14.8 15.07 34800 15.07 up up correct
MYPS.US Playstudios Inc 20220330 0 4.65 4.85 4.52 4.78 196000 4.78 up up correct
MYPSW.US MYPSW 20220330 0 0.81 0.85 0.79 0.81 6542 0.81
MYRG.US MYR Group Inc 20220330 0 97.67 98.72 95.07 95.55 86500 95.55 down down correct
MYSZ.US My Size Inc 20220330 0 0.34 0.343 0.329 0.333 95800 0.333 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220330 0 9.86 9.87 9.86 9.87 2800 9.87 up up correct
NAACU.US North Atlantic Acquisition Corporation 20220330 0 9.93 9.93 9.93 9.93 1500 9.93
NAII.US Natural Alternatives International Inc 20220330 0 11.17 11.54 11.13 11.52 10500 11.52 up up correct
NAOV.US NanoVibronix Inc 20220330 0 1.13 1.36 1.06 1.11 66766500 1.11 down down correct
NARI.US Inari Medical Inc 20220330 0 90.22 92.09 89.18 90.68 394800 90.68 up down incorrect
NATH.US Nathan's Famous Inc 20220330 0 54.75 55.05 54.19 54.19 10800 54.19 down down correct
NATI.US National Instruments Corporation 20220330 0 41.27 41.44 40.14 40.91 303900 40.91 down down correct
NATR.US Nature's Sunshine Products Inc 20220330 0 17.15 17.15 16.79 16.79 49300 16.79 down down correct
NAUT.US Nautilus Biotechnology Inc 20220330 0 4.21 4.41 4.1 4.24 217200 4.24 up up correct
NAVI.US Navient Corporation 20220330 0 17.67 17.83 17.175 17.24 1080500 17.24 down down correct
NBEV.US NewAge Inc 20220330 0 0.62 0.641 0.585 0.588 1043600 0.588 down down correct
NBIX.US Neurocrine Biosciences Inc 20220330 0 93.21 94.42 91.99 92.45 554700 92.45 down up incorrect
NBN.US Northeast Bank 20220330 0 34.27 34.65 34.08 34.62 34200 34.62 up up correct
NBRV.US Nabriva Therapeutics plc 20220330 0 0.45 0.47 0.43 0.431 1203500 0.431 down down correct
NBSE.US NeuBase Therapeutics Inc 20220330 0 1.93 1.95 1.8598 1.94 36736 1.94 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20220330 0 9.75 9.75 9.75 9.75 100 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220330 0 9.87 9.87 9.87 9.87 0 9.87
NBSTW.US Newbury Street Acquisition Corporation 20220330 0 0.2085 0.2085 0.2085 0.2085 200 0.2085
NBTB.US NBT Bancorp Inc 20220330 0 37.5 37.55 36.19 36.42 123500 36.42 down down correct
NBTX.US Nanobiotix S.A 20220330 0 7.28 7.44 7.28 7.44 1000 7.44 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20220330 0 10.135 10.135 10.135 10.135 0 10.135
NCBS.US Nicolet Bankshares Inc 20220330 0 95 95.67 94.1 94.91 41500 94.91 down down correct
NCMI.US National CineMedia Inc 20220330 0 2.56 2.71 2.5 2.52 672700 2.52 down up incorrect
NCNA.US NuCana plc 20220330 0 1.02 1.039 0.98 1 202700 1 down down correct
NCNO.US nCino Inc 20220330 0 45.73 46.6 42.585 43 875700 43 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20220330 0 46.76 49.54 45.31 48.51 18900 48.51 up up correct
NCTY.US The9 Limited 20220330 0 3.44 3.59 3.21 3.21 300800 3.21 down down correct
NDAC.US NightDragon Acquisition Corp 20220330 0 9.75 9.7611 9.75 9.755 1842 9.755 up up correct
NDACU.US NightDragon Acquisition Corp 20220330 0 9.82 9.85 9.82 9.85 200 9.85 up up correct
NDACW.US NightDragon Acquisition Corp 20220330 0 0.4811 0.4838 0.48 0.48 31303 0.48 down down correct
NDAQ.US Nasdaq Inc 20220330 0 180.96 182.8 180.2 181.88 826100 181.88 up up correct
NDLS.US Noodles & Company 20220330 0 5.95 6.19 5.88 6.09 321376 6.09 up up correct
NDRA.US ENDRA Life Sciences Inc 20220330 0 0.39 0.4 0.35 0.4 665300 0.4 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220330 0 0.0202 0.0363 0.0202 0.022 35455 0.022 up down incorrect
NDSN.US Nordson Corporation 20220330 0 232.22 232.57 229.02 229.91 118300 229.91 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220330 0 11.95 12.13 11.95 12.01 30000 12.01 up up correct
NEE.US PQ 20220330 0 52.8 53.2399 52.8 53.17 371506 53.17 up down incorrect
NEGG.US Newegg Commerce Inc 20220330 0 6.88 8.07 6.34 6.66 8566600 6.66 down down correct
NEO.US NeoGenomics Inc 20220330 0 12.52 13.22 12.3 12.95 6160400 12.95 up down incorrect
NEOG.US Neogen Corporation 20220330 0 32.07 32.4 31.17 31.23 547900 31.23 down up incorrect
NEON.US Neonode Inc 20220330 0 6.49 6.49 6.04 6.16 43400 6.16 down down correct
NEPH.US Nephros Inc 20220330 0 4.83 4.83 4.59 4.64 9100 4.64 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220330 0 0.22 0.245 0.22 0.235 4781089 0.235 up up correct
NERV.US Minerva Neurosciences Inc 20220330 0 0.83 0.87 0.818 0.845 120300 0.845 up down incorrect
NESR.US National Energy Services Reunited Corp 20220330 0 8.59 8.91 8.47 8.52 135200 8.52 down down correct
NEWT.US Newtek Business Services Corp 20220330 0 27.18 27.18 26.69 26.81 91600 26.81 down down correct
NEXI.US NexImmune Inc 20220330 0 3.77 3.94 3.56 3.85 384000 3.85 up up correct
NEXT.US NextDecade Corporation 20220330 0 6.28 6.93 5.98 6.09 2485200 6.09 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220330 0 14.9 15.04 14.5 14.56 92500 14.56 down down correct
NFE.US New Fortress Energy Inc 20220330 0 39.04 40.74 38.97 39.53 1415800 39.53 up up correct
NFLX.US Netflix Inc 20220330 0 389.55 392.7 378.63 381.47 4023300 381.47 down down correct
NFYS.US UN 20220330 0 9.76 9.76 9.76 9.76 0 9.76
NGM.US NGM Biopharmaceuticals Inc 20220330 0 16.18 16.43 15.555 15.58 202800 15.58 down down correct
NGMS.US NeoGames S.A 20220330 0 15.41 15.7 15 15.06 232600 15.06 down up incorrect
NH.US NantHealth Inc 20220330 0 0.78 0.791 0.74 0.75 109700 0.75 down up incorrect
NHTC.US Natural Health Trends Corp 20220330 0 7.4 7.4 7.25 7.25 18200 7.25 down down correct
NICE.US NICE Ltd 20220330 0 222.87 225.24 220.53 221.91 141750 221.91 down down correct
NICHX.US NICHX 20220330 0 28.05 28.05 28.05 28.05 0 28.05
NICK.US Nicholas Financial Inc 20220330 0 10.24 10.735 10.2 10.37 4405 10.37 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220330 0 1.02 1.07 1.02 1.03 134400 1.03 up up correct
NIU.US Niu Technologies 20220330 0 10.42 10.96 10.21 10.25 502000 10.25 down down correct
NKLA.US Nikola Corporation 20220330 0 11.14 11.87 10.95 11.12 15530900 11.12 down down correct
NKSH.US National Bankshares Inc 20220330 0 36.4 36.44 36.13 36.14 10600 36.14 down down correct
NKTR.US Nektar Therapeutics 20220330 0 5.75 5.83 5.5 5.57 3961400 5.57 down down correct
NKTX.US Nkarta Inc 20220330 0 11.92 12.15 11.32 11.42 86700 11.42 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220330 0 10.12 10.12 10.12 10.12 100 10.12
NLITU.US Northern Lights Acquisition Corp. Units 20220330 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220330 0 0.218 0.218 0.218 0.218 2815 0.218
NLOK.US NortonLifeLock Inc 20220330 0 26.73 27.44 26.73 27.19 3631600 27.19 up up correct
NLSP.US NLS Pharmaceutics AG 20220330 0 1.3999 1.4 1.3423 1.36 47117 1.36 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20220330 0 0.2002 0.2002 0.2002 0.2002 73 0.2002
NLTX.US Neoleukin Therapeutics Inc 20220330 0 1.75 1.99 1.72 1.92 439600 1.92 up up correct
NMFC.US New Mountain Finance Corporation 20220330 0 13.77 13.79 13.7 13.79 275594 13.79 up up correct
NMIH.US NMI Holdings Inc 20220330 0 21.56 21.775 20.9 20.98 477400 20.98 down down correct
NMMC.US North Mountain Merger Corp 20220330 0 9.9 9.9 9.9 9.9 11 9.9
NMMCU.US North Mountain Merger Corp 20220330 0 9.99 9.99 9.99 9.99 0 9.99
NMMCW.US North Mountain Merger Corp 20220330 0 0.288 0.288 0.28 0.28 1280 0.28 down down correct
NMRD.US Nemaura Medical Inc 20220330 0 4.2 4.576 4.18 4.42 23800 4.42 up up correct
NMRK.US Newmark Group Inc 20220330 0 16.12 16.35 15.979 16.14 736500 16.14 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20220330 0 1.15 1.18 1.09 1.12 327500 1.12 down down correct
NMTR.US 9 Meters Biopharma Inc 20220330 0 0.587 0.62 0.58 0.592 881900 0.592 up up correct
NNAVW.US NextNav Inc. Warrant 20220330 0 1.95 1.95 1.81 1.9 33543 1.9 down down correct
NNBR.US NN Inc 20220330 0 2.9 2.96 2.84 2.86 171100 2.86 down down correct
NNDM.US Nano Dimension Ltd 20220330 0 3.89 3.98 3.78 3.82 3240500 3.82 down down correct
NNOX.US Nano 20220330 0 9.65 9.88 9.4 9.42 484300 9.42 down down correct
NOAC.US Natural Order Acquisition Corp 20220330 0 9.86 9.87 9.84 9.865 5100 9.865 up up correct
NOACU.US Natural Order Acquisition Corp 20220330 0 10.12 10.16 9.97 9.97 4400 9.97 down down correct
NOACW.US Natural Order Acquisition Corp 20220330 0 0.17 0.1765 0.1647 0.1648 23256 0.1648 down down correct
NODK.US NI Holdings Inc 20220330 0 17.31 17.79 17.25 17.25 6000 17.25 down down correct
NOTV.US Inotiv Inc 20220330 0 24.61 25.72 24.54 25.67 215200 25.67 up down incorrect
NOVN.US Novan Inc 20220330 0 3.62 3.78 3.59 3.65 95000 3.65 up up correct
NOVT.US Novanta Inc 20220330 0 143.09 145.09 142.18 142.51 74400 142.51 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220330 0 9.99 9.99 9.99 9.99 0 9.99
NOVVU.US Nova Vision Acquisition Corp. Unit 20220330 0 9.91 9.91 9.91 9.91 0 9.91
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220330 0 0.0942 0.0942 0.0942 0.0942 500 0.0942
NPABU.US New Providence Acquisition Corp. II Unit 20220330 0 10.05 10.05 10.05 10.05 0 10.05
NPCE.US NeuroPace Inc 20220330 0 8.48 8.48 7.62 7.85 68800 7.85 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220330 0 9.77 9.77 9.77 9.77 45300 9.77
NRACU.US Noble Rock Acquisition Corporation 20220330 0 9.83 9.86 9.83 9.86 800 9.86 up up correct
NRACW.US Noble Rock Acquisition Corporation 20220330 0 0.2488 0.2896 0.2054 0.2284 8074 0.2284 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220330 0 0.944 0.97 0.91 0.927 81100 0.927 down down correct
NRC.US National Research Corporation 20220330 0 39.35 39.62 38.774 38.86 18500 38.86 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220330 0 12.56 13.05 12.11 12.31 95700 12.31 down up incorrect
NRIM.US Northrim BanCorp Inc 20220330 0 44.8 44.8 43.51 43.84 15900 43.84 down up incorrect
NRIX.US Nurix Therapeutics Inc 20220330 0 15.1 15.19 14.07 14.17 225400 14.17 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220330 0 22.68 22.68 22.68 22.68 0 22.68
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220330 0 22.95 22.95 22.95 22.95 0 22.95
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220330 0 22.92 22.92 22.92 22.92 0 22.92
NRXP.US NRx Pharmaceuticals Inc 20220330 0 2.85 2.96 2.81 2.85 393700 2.85
NRXPW.US NRx Pharmaceuticals Inc 20220330 0 1.2407 1.2407 1.2407 1.2407 113 1.2407
NRZ.US PD 20220330 0 24.17 24.41 24.17 24.2 39835 24.2 up up correct
NSEC.US The National Security Group Inc 20220330 0 16.04 16.04 16.04 16.04 100 16.04
NSIT.US Insight Enterprises Inc 20220330 0 108.12 108.99 106.87 107.05 157000 107.05 down down correct
NSPR.US InspireMD Inc 20220330 0 3.19 3.25 3.06 3.18 14700 3.18 down down correct
NSSC.US Napco Security Technologies Inc 20220330 0 21.37 21.69 20.81 20.9 68900 20.9 down down correct
NSTG.US NanoString Technologies Inc 20220330 0 34.37 35.5 32.86 34.14 325100 34.14 down down correct
NSYS.US Nortech Systems Incorporated 20220330 0 10.13 10.15 10 10 3100 10 down down correct
NTAP.US NetApp Inc 20220330 0 88.13 88.53 86.24 86.57 905000 86.57 down down correct
NTCT.US NetScout Systems Inc 20220330 0 33.03 33.38 32.3 32.39 360700 32.39 down up incorrect
NTES.US NetEase Inc 20220330 0 92.06 94.26 91.57 92.02 1441900 92.02 down down correct
NTGR.US NETGEAR Inc 20220330 0 24.99 25.3 24.58 24.63 137800 24.63 down up incorrect
NTIC.US Northern Technologies International Corporation 20220330 0 12.07 12.97 12.07 12.2 8900 12.2 up up correct
NTLA.US Intellia Therapeutics Inc 20220330 0 75.34 77.758 71.77 72.18 957100 72.18 down down correct
NTNX.US Nutanix Inc 20220330 0 26.88 27.52 26.71 26.89 1690400 26.89 up up correct
NTRA.US Natera Inc 20220330 0 41.91 43.07 40.92 41.45 1004000 41.45 down down correct
NTRB.US Nutriband Inc. Common Stock 20220330 0 4.25 4.569 4.205 4.44 30900 4.44 up up correct
NTRBW.US Nutriband Inc. Warrant 20220330 0 6 9.07 5.996 7.59 9000 7.59 up down incorrect
NTRS.US Northern Trust Corporation 20220330 0 121.16 121.25 119.3 120.75 897500 120.75 down down correct
NTRSO.US Northern Trust Corporation 20220330 0 24.35 24.65 24.35 24.44 15400 24.44 up down incorrect
NTUS.US Natus Medical Incorporated 20220330 0 26.2 26.73 25.87 25.94 103700 25.94 down down correct
NTWK.US NetSol Technologies Inc 20220330 0 3.8 3.96 3.8 3.91 3800 3.91 up down incorrect
NURO.US NeuroMetrix Inc 20220330 0 4.4 4.71 4.18 4.3 174000 4.3 down down correct
NUVA.US NuVasive Inc 20220330 0 56.23 57.33 55.4 57.12 247300 57.12 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220330 0 13.07 15.215 12.9 14.08 222100 14.08 up up correct
NUWE.US Nuwellis Inc 20220330 0 1.05 1.06 0.98 1 70500 1 down down correct
NUZE.US NuZee Inc 20220330 0 2.1 2.18 2.08 2.12 15800 2.12 up up correct
NVAX.US Novavax Inc 20220330 0 79.7 82.3 74.52 74.75 3180400 74.75 down down correct
NVCN.US Neovasc Inc 20220330 0 0.44 0.44 0.42 0.43 230200 0.43 down down correct
NVCR.US NovoCure Limited 20220330 0 84.01 86.155 83.18 84.07 380400 84.07 up up correct
NVDA.US NVIDIA Corporation 20220330 0 283.04 284.96 275.03 276.9 46348700 276.9 down down correct
NVEC.US NVE Corporation 20220330 0 56.29 56.5499 54.67 54.75 18119 54.75 down down correct
NVEE.US NV5 Global Inc 20220330 0 132.75 135.42 132.71 134.09 44800 134.09 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220330 0 74.26 77.76 73.49 76.06 426500 76.06 up down incorrect
NVFY.US Nova LifeStyle Inc 20220330 0 1.39 1.5 1.33 1.46 69300 1.46 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220330 0 0.37 0.37 0.35 0.36 117300 0.36 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220330 0 116.12 116.12 110 110.87 195100 110.87 down down correct
NVNO.US enVVeno Medical Corp 20220330 0 6.12 6.45 5.92 6.27 51500 6.27 up up correct
NVNOW.US enVVeno Medical Corporation 20220330 0 0.23 0.23 0.195 0.195 14000 0.195 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20220330 0 2.33 2.55 2.33 2.48 84600 2.48 up down incorrect
NVSA.US New Vista Acquisition Corp 20220330 0 9.775 9.78 9.77 9.78 82100 9.78 up down incorrect
NVSAU.US New Vista Acquisition Corp 20220330 0 9.83 9.89 9.83 9.88 2500 9.88 up up correct
NVSAW.US New Vista Acquisition Corp 20220330 0 0.34 0.3794 0.34 0.3742 3514 0.3742 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220330 0 10.51 10.62 9.545 9.83 3760600 9.83 down down correct
NVVE.US Nuvve Holding Corp 20220330 0 8.21 8.231 7.474 7.59 132600 7.59 down down correct
NVVEW.US Nuvve Holding Corp 20220330 0 0.9411 0.9699 0.8478 0.8478 28016 0.8478 down down correct
NWBI.US Northwest Bancshares Inc 20220330 0 14.04 14.09 13.6 13.67 766000 13.67 down down correct
NWE.US NorthWestern Corporation 20220330 0 59.99 60.33 59.61 59.9 275600 59.9 down down correct
NWFL.US Norwood Financial Corp 20220330 0 28.85 28.85 28.85 28.85 400 28.85
NWL.US Newell Brands Inc 20220330 0 22.65 22.68 22 22.23 2561200 22.23 down down correct
NWLI.US National Western Life Group Inc 20220330 0 217.88 217.88 213.11 213.11 5300 213.11 down down correct
NWPX.US Northwest Pipe Company 20220330 0 25.12 25.18 24.57 24.6 48900 24.6 down up incorrect
NWS.US News Corporation 20220330 0 23.17 23.33 22.975 23.06 266078 23.06 down down correct
NWSA.US News Corporation 20220330 0 22.84 23.07 22.675 22.77 1446119 22.77 down up incorrect
NXGN.US NextGen Healthcare Inc 20220330 0 20.55 21.07 20.44 21.01 313400 21.01 up up correct
NXPI.US NXP Semiconductors N.V 20220330 0 192.76 194.39 186.23 187.33 1922300 187.33 down down correct
NXST.US Nexstar Media Group Inc 20220330 0 187.53 190.06 186.93 188.51 409400 188.51 up up correct
NXTC.US NextCure Inc 20220330 0 5.11 5.12 4.91 4.95 50400 4.95 down down correct
NXTD.US Nxt 20220330 0 2.27 2.38 2.26 2.27 231454 2.27
NXTP.US Nextplay Technologies Inc 20220330 0 0.567 0.58 0.55 0.555 110600 0.555 down down correct
NYMT.US New York Mortgage Trust Inc 20220330 0 3.71 3.71 3.65 3.65 4264000 3.65 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220330 0 23.76 23.9 23.5 23.5 7200 23.0703 down down correct
NYMTM.US New York Mortgage Trust Inc 20220330 0 25.18 25.21 24.852 25.1 5400 24.6078 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20220330 0 24.561 24.585 24.4 24.57 33500 24.07 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20220330 0 1.24 1.31 1.24 1.24 110100 1.24
NYXH.US Nyxoah SA Ordinary Shares 20220330 0 19 19.2 18.8 18.8 3500 18.8 down up incorrect
OAS.US Oasis Petroleum Inc 20220330 0 148.71 150.65 147.21 148.23 268100 148.23 down down correct
OB.US Outbrain Inc 20220330 0 11.34 11.54 10.97 11.02 148300 11.02 down down correct
OBAS.US Optibase Ltd 20220330 0 12.59 12.59 12.59 12.59 0 12.59
OBCI.US Ocean Bio 20220330 0 8.62 8.96 8.6 8.96 1600 8.96 up up correct
OBLG.US Oblong Inc 20220330 0 0.72 0.72 0.65 0.68 420800 0.68 down down correct
OBNK.US Origin Bancorp Inc 20220330 0 43.69 43.8 42.4 42.6 40800 42.6 down up incorrect
OBSV.US ObsEva SA 20220330 0 1.43 1.53 1.42 1.5 326100 1.5 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20220330 0 40 40.47 40 40.47 800 40.47 up up correct
OCAX.US OCA Acquisition Corp 20220330 0 10.07 10.07 10.07 10.07 0 10.07
OCAXU.US OCA Acquisition Corp 20220330 0 10.08 10.08 10.08 10.08 0 10.08
OCAXW.US OCA Acquisition Corp 20220330 0 0.19 0.19 0.1886 0.1886 1801 0.1886 down down correct
OCC.US Optical Cable Corporation 20220330 0 4.5 4.5 4.24 4.42 2100 4.42 down down correct
OCCI.US OFS Credit Company Inc 20220330 0 12.2 12.35 12.2 12.3 27000 12.3 up up correct
OCCIO.US OFS Credit Company Inc 20220330 0 25.14 25.14 25.14 25.14 600 25.14
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220330 0 18.6 18.82 18.59 18.66 482500 18.66 up up correct
OCFC.US OceanFirst Financial Corp 20220330 0 20.91 21.02 20.24 20.34 183600 20.34 down down correct
OCFCP.US OceanFirst Financial Corp 20220330 0 26.5 26.5 26.31 26.48 5100 26.48 down up incorrect
OCG.US Oriental Culture Holding LTD 20220330 0 4.44 4.5 4.28 4.35 178700 4.35 down down correct
OCGN.US Ocugen Inc 20220330 0 3.56 3.7 3.36 3.37 7817100 3.37 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20220330 0 7.45 7.45 7.37 7.39 655900 7.39 down down correct
OCUL.US Ocular Therapeutix Inc 20220330 0 5 5.2 4.92 5.05 533400 5.05 up up correct
OCUP.US Ocuphire Pharma Inc 20220330 0 3.47 3.57 3.2 3.315 741827 3.315 down down correct
OCX.US OncoCyte Corporation 20220330 0 1.52 1.68 1.52 1.57 463600 1.57 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20220330 0 317.88 318.85 308.91 311.32 619600 311.32 down down correct
ODP.US The ODP Corporation 20220330 0 46.94 47.91 46.45 46.65 307593 46.65 down down correct
OEG.US Orbital Energy Group Inc 20220330 0 1.82 1.91 1.803 1.86 4067200 1.86 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220330 0 9.77 9.77 9.77 9.77 130400 9.77
OEPWU.US One Equity Partners Open Water I Corp 20220330 0 9.84 9.84 9.84 9.84 0 9.84
OEPWW.US One Equity Partners Open Water I Corp 20220330 0 0.365 0.3799 0.3161 0.349 32500 0.349 down down correct
OESX.US Orion Energy Systems Inc 20220330 0 2.94 2.94 2.82 2.83 93500 2.83 down down correct
OFED.US Oconee Federal Financial Corp 20220330 0 25 25 25 25 200 25
OFIX.US Orthofix Medical Inc 20220330 0 33.09 33.36 32.85 33.08 76800 33.08 down up incorrect
OFLX.US Omega Flex Inc 20220330 0 127.06 134.22 127.06 128.55 6800 128.55 up up correct
OFS.US OFS Capital Corporation 20220330 0 13.1 13.18 12.84 12.89 73000 12.89 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220330 0 24.95 24.95 24.95 24.95 0 24.95
OGI.US OrganiGram Holdings Inc 20220330 0 1.77 1.87 1.71 1.73 10357800 1.73 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20220330 0 9.965 9.965 9.965 9.965 0 9.965
OHPA.US Orion Acquisition Corp 20220330 0 9.68 9.77 9.68 9.77 11300 9.77 up up correct
OHPAU.US Orion Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 0 9.85
OIIM.US O2Micro International Limited 20220330 0 4.17 4.23 4.07 4.16 152300 4.16 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220330 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220330 0 154.22 158.488 151.924 152.6 2101100 152.6 down down correct
OLB.US The OLB Group Inc 20220330 0 1.98 2.05 1.85 1.9 573700 1.9 down down correct
OLED.US Universal Display Corporation 20220330 0 174.04 175.6 168.86 169.62 362800 169.62 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20220330 0 10.05 10.05 10.05 10.05 0 10.05
OLK.US Olink Holding AB (publ) 20220330 0 18.75 18.75 18 18.06 170400 18.06 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220330 0 44.27 44.89 43.63 43.9 1073400 43.9 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220330 0 4.53 4.68 4.3 4.33 192800 4.33 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220330 0 16.52 16.75 16.18 16.22 1247100 16.22 down down correct
OM.US Outset Medical Inc 20220330 0 43.78 45.42 43.16 44.18 256600 44.18 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220330 0 58.65 59.02 58.28 58.62 58200 58.62 down down correct
OMCL.US Omnicell Inc 20220330 0 132.8 132.8 130.46 132.02 266700 132.02 down down correct
OMEG.US Omega Alpha SPAC 20220330 0 9.8 9.81 9.8 9.81 101200 9.81 up up correct
OMER.US Omeros Corporation 20220330 0 6.35 6.41 5.98 6.06 352000 6.06 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220330 0 7.2 7.2 6.6 6.64 26200 6.64 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20220330 0 6.52 6.9 6.23 6.24 109500 6.24 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220330 0 6.6 6.95 6.51 6.55 167562 6.55 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220330 0 6.99 6.99 6.64 6.66 5300 6.66 down down correct
ON.US ON Semiconductor Corporation 20220330 0 67.18 67.18 64.05 64.43 5658300 64.43 down up incorrect
ONB.US Old National Bancorp 20220330 0 17.22 17.3 16.57 16.71 2428800 16.71 down up incorrect
ONCR.US Oncorus Inc 20220330 0 1.81 1.95 1.8 1.82 196700 1.82 up up correct
ONCS.US OncoSec Medical Incorporated 20220330 0 1.25 1.44 1.18 1.38 375300 1.38 up up correct
ONCT.US Oncternal Therapeutics Inc 20220330 0 1.39 1.49 1.39 1.43 447200 1.43 up up correct
ONCY.US Oncolytics Biotech Inc 20220330 0 1.58 1.62 1.58 1.59 65900 1.59 up up correct
ONDS.US Ondas Holdings Inc 20220330 0 7.55 7.986 7.352 7.46 345900 7.46 down down correct
ONEM.US 1Life Healthcare Inc 20220330 0 10.98 11.49 10.66 11.04 1639500 11.04 up down incorrect
ONEW.US OneWater Marine Inc 20220330 0 35.97 36.74 34.27 34.34 91000 34.34 down up incorrect
ONTX.US Onconova Therapeutics Inc 20220330 0 1.91 2 1.87 1.88 74000 1.88 down up incorrect
ONVO.US Organovo Holdings Inc 20220330 0 3.78 3.92 3.7 3.81 17700 3.81 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20220330 0 10.11 10.11 10.11 10.11 57 10.11
OPBK.US OP Bancorp 20220330 0 14.17 14.17 13.63 13.91 98000 13.91 down down correct
OPCH.US Option Care Health Inc 20220330 0 28.74 28.84 28.06 28.29 748300 28.29 down down correct
OPEN.US Opendoor Technologies Inc 20220330 0 9.63 9.75 9.105 9.14 9048200 9.14 down up incorrect
OPGN.US OpGen Inc 20220330 0 0.83 0.83 0.76 0.78 537400 0.78 down down correct
OPHC.US OptimumBank Holdings Inc 20220330 0 4.08 4.18 4.02 4.13 14100 4.13 up up correct
OPI.US Office Properties Income Trust 20220330 0 26.06 26.1 25.59 25.77 212100 25.77 down down correct
OPINL.US Office Properties Income Trust 20220330 0 25.13 25.233 25.02 25.02 13500 25.02 down down correct
OPK.US OPKO Health Inc 20220330 0 3.67 3.72 3.54 3.54 3398700 3.54 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220330 0 20.68 22.07 20.48 20.9 67500 20.9 up up correct
OPOF.US Old Point Financial Corporation 20220330 0 26.4 26.4 26.4 26.4 200 26.4
OPRA.US Opera Limited 20220330 0 6.19 6.29 5.93 6.02 66500 6.02 down down correct
OPRT.US Oportun Financial Corporation 20220330 0 14.06 14.33 13.945 14.01 75300 14.01 down down correct
OPRX.US OptimizeRx Corporation 20220330 0 40.71 41.02 37.79 38.07 100300 38.07 down up incorrect
OPT.US Opthea Limited 20220330 0 6.795 7 6.52 6.52 2315 6.52 down down correct
OPTN.US OptiNose Inc 20220330 0 2.63 2.68 2.49 2.52 191700 2.52 down down correct
ORGN.US Origin Materials Inc 20220330 0 6.9 6.9 6.575 6.61 874100 6.61 down down correct
ORGNW.US Origin Materials Inc Warrant 20220330 0 1.587 1.59 1.5 1.54 21546 1.54 down down correct
ORGO.US Organogenesis Holdings Inc 20220330 0 7.8 7.98 7.66 7.67 851200 7.67 down up incorrect
ORGS.US Orgenesis Inc 20220330 0 3.36 3.45 3.02 3.39 275600 3.39 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220330 0 9.72 9.72 9.72 9.72 0 9.72
ORIAU.US Orion Biotech Opportunities Corp 20220330 0 9.79 9.79 9.79 9.79 0 9.79
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220330 0 0.4195 0.4195 0.4195 0.4195 182 0.4195
ORIC.US ORIC Pharmaceuticals Inc 20220330 0 5.49 5.85 5.4 5.44 640500 5.44 down down correct
ORLY.US O'Reilly Automotive Inc 20220330 0 702.51 704.16 693.68 696.53 484200 696.53 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20220330 0 9.38 9.61 8.97 9.02 297000 9.02 down down correct
ORRF.US Orrstown Financial Services Inc 20220330 0 23.35 23.35 22.74 22.92 29600 22.92 down down correct
ORTX.US Orchard Therapeutics plc 20220330 0 0.78 0.8 0.73 0.74 695600 0.74 down down correct
OSBC.US Old Second Bancorp Inc 20220330 0 15.16 15.16 14.52 14.63 192100 14.63 down down correct
OSIS.US OSI Systems Inc 20220330 0 85.94 86.63 85.4 85.55 53400 85.55 down down correct
OSPN.US OneSpan Inc 20220330 0 14.72 14.72 14.13 14.19 207400 14.19 down up incorrect
OSS.US One Stop Systems Inc 20220330 0 3.85 3.97 3.85 3.97 34500 3.97 up up correct
OSTK.US Overstock.com Inc 20220330 0 50.08 50.48 46.31 46.72 2348200 46.72 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220330 0 9.79 9.79 9.79 9.79 0 9.79
OSTRU.US Oyster Enterprises Acquisition Corp 20220330 0 9.89 9.89 9.89 9.89 100 9.89
OSTRW.US Oyster Enterprises Acquisition Corp 20220330 0 0.29 0.29 0.2231 0.24 19149 0.24 down down correct
OSUR.US OraSure Technologies Inc 20220330 0 6.92 7.24 6.85 7.02 584800 7.02 up up correct
OSW.US OneSpaWorld Holdings Limited 20220330 0 10.49 10.52 10.21 10.23 127300 10.23 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220330 0 10.06 10.06 10.05 10.05 30200 10.05 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20220330 0 10.15 10.15 10.15 10.15 0 10.15
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220330 0 0.144 0.144 0.144 0.144 1040 0.144
OTEX.US Open Text Corporation 20220330 0 43.53 43.57 42.71 42.89 410100 42.89 down down correct
OTIC.US Otonomy Inc 20220330 0 2.43 2.47 2.29 2.3 67500 2.3 down down correct
OTLK.US Outlook Therapeutics Inc 20220330 0 2.03 2.11 1.975 1.99 1891400 1.99 down down correct
OTLY.US Oatly Group AB 20220330 0 5.35 5.38 5.01 5.04 3251300 5.04 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220330 0 1.95 2.05 1.9 2 120500 2 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220330 0 0.16 0.16 0.16 0.16 158 0.16
OTRA.US OTR Acquisition Corp 20220330 0 10.2 10.2 10.2 10.2 200 10.2
OTRAU.US OTR Acquisition Corp 20220330 0 10.35 10.35 10.35 10.35 0 10.35
OTRAW.US OTR Acquisition Corp 20220330 0 0.22 0.22 0.22 0.22 1100 0.22
OTRK.US Ontrak Inc 20220330 0 2.44 2.53 2.23 2.25 306290 2.25 down up incorrect
OTRKP.US Ontrak Inc 20220330 0 10.69 10.844 9.44 10.25 22000 10.25 down up incorrect
OTTR.US Otter Tail Corporation 20220330 0 63.82 64 62.76 62.95 92500 62.95 down down correct
OUST.US WT 20220330 0 0.9798 0.9798 0.8801 0.9002 38501 0.9002 down up incorrect
OVBC.US Ohio Valley Banc Corp 20220330 0 30.12 30.12 30.12 30.12 100 30.12
OVID.US Ovid Therapeutics Inc 20220330 0 3.35 3.355 3.16 3.17 92700 3.17 down down correct
OVLY.US Oak Valley Bancorp 20220330 0 18.48 18.6 18.48 18.5 900 18.5 up up correct
OWSCX.US OWSCX 20220330 0 20.22 20.22 20.22 20.22 0 20.22
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220330 0 9.98 9.98 9.98 9.98 0 9.98
OXACU.US Oxbridge Acquisition Corp. Unit 20220330 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220330 0 0.19 0.19 0.181 0.188 1700 0.188 down down correct
OXBR.US Oxbridge Re Holdings Limited 20220330 0 7 7.01 6.599 6.95 49500 6.95 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20220330 0 0.7601 0.765 0.7201 0.75 30216 0.75 down down correct
OXLC.US Oxford Lane Capital Corp 20220330 0 7.03 7.07 7 7.01 1360300 7.01 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220330 0 25.8 25.8 25.74 25.74 5400 25.74 down down correct
OXLCM.US Oxford Lane Capital Corp 20220330 0 25.2001 25.25 25.1601 25.2499 10452 25.2499 up up correct
OXLCP.US Oxford Lane Capital Corp 20220330 0 24.75 24.75 24.61 24.735 5200 24.735 down down correct
OXSQ.US Oxford Square Capital Corp 20220330 0 4.12 4.19 4.12 4.14 165100 4.14 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220330 0 25.058 25.058 25.058 25.058 2 25.058
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220330 0 25.43 25.44 25.43 25.44 594 25.44 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220330 0 25.4 25.4 25.31 25.35 1500 25.35 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220330 0 9.96 9.96 9.96 9.96 707 9.96
OXUSU.US Oxus Acquisition Corp Unit 20220330 0 10.18 10.18 10.18 10.18 100 10.18
OXUSW.US Oxus Acquisition Corp. Warrant 20220330 0 0.2699 0.2699 0.2201 0.26 2225 0.26 down down correct
OYST.US Oyster Point Pharma Inc 20220330 0 11.89 12.458 11.49 11.53 59200 11.53 down down correct
OZK.US Bank OZK 20220330 0 44.48 44.75 43.11 43.57 611400 43.57 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20220330 0 20.2 20.45 20.172 20.28 97100 20.28 up up correct
OZON.US Ozon Holdings PLC 20220330 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220330 0 10.98 11.12 10.76 10.83 3908800 10.83 down up incorrect
PAAS.US Pan American Silver Corp 20220330 0 27.61 28.03 27.34 27.53 1705200 27.53 down down correct
PACB.US Pacific Biosciences of California Inc 20220330 0 10.15 10.34 9.61 9.65 5291300 9.65 down down correct
PACW.US PacWest Bancorp 20220330 0 46.36 46.5 43.98 44.48 1737000 44.48 down down correct
PACX.US Pioneer Merger Corp 20220330 0 9.8 9.805 9.8 9.801 88700 9.801 up up correct
PACXU.US Pioneer Merger Corp 20220330 0 9.91 9.91 9.91 9.91 0 9.91
PACXW.US Pioneer Merger Corp 20220330 0 0.237 0.237 0.23 0.23 503 0.23 down down correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20220330 0 9.97 9.97 9.97 9.97 0 9.97
PAFOU.US Pacifico Acquisition Corp Unit 20220330 0 10.23 10.23 10.23 10.23 0 10.23
PAGP.US Plains GP Holdings L.P 20220330 0 11.9 11.97 11.45 11.52 8006200 11.52 down down correct
PAHC.US Phibro Animal Health Corporation 20220330 0 19.99 20.43 19.91 19.99 75800 19.99
PALI.US Palisade Bio Inc 20220330 0 1.1 1.16 1.1 1.11 459300 1.11 up up correct
PALT.US Paltalk Inc. Common Stock 20220330 0 2.57 2.73 2.52 2.58 185100 2.58 up up correct
PANA.US Panacea Acquisition Corp. II 20220330 0 9.75 9.75 9.75 9.75 200000 9.75
PANL.US Pangaea Logistics Solutions Ltd 20220330 0 5.65 5.78 5.6 5.69 235600 5.69 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20220330 0 613.65 627.59 612.7 615.75 1479100 615.75 up down incorrect
PAQC.US Provident Acquisition Corp 20220330 0 9.86 9.87 9.86 9.87 29700 9.87 up up correct
PAQCU.US Provident Acquisition Corp 20220330 0 10.08 10.08 10.04 10.04 1000 10.04 down down correct
PAQCW.US Provident Acquisition Corp 20220330 0 0.4 0.45 0.4 0.45 17790 0.45 up up correct
PASG.US Passage Bio Inc 20220330 0 3.16 3.25 3 3.05 200700 3.05 down down correct
PATI.US Patriot Transportation Holding Inc 20220330 0 8.043 8.295 7.96 8.02 17300 8.02 down down correct
PATK.US Patrick Industries Inc 20220330 0 66.22 67.1 62.36 62.55 465000 62.55 down down correct
PAVM.US PAVmed Inc 20220330 0 1.55 1.62 1.44 1.44 1126200 1.44 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220330 0 0.85 0.9199 0.85 0.872 15998 0.872 up up correct
PAX.US Patria Investments Limited 20220330 0 18.16 18.16 17.39 17.46 375100 17.46 down down correct
PAYA.US Paya Holdings Inc 20220330 0 5.9 5.95 5.72 5.75 463300 5.75 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220330 0 4.75 4.75 4.6 4.69 1887300 4.69 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220330 0 1.2 1.2 1.2 1.2 169 1.2
PAYS.US PaySign Inc 20220330 0 2.04 2.12 1.99 2 198000 2 down up incorrect
PAYX.US Paychex Inc 20220330 0 132 137.56 128.5 136.89 2875100 136.89 up down incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220330 0 10.05 10.05 10.05 10.05 0 10.05
PBBK.US PB Bankshares Inc. Common Stock 20220330 0 14 14 14 14 1000 14
PBCT.US People's United Financial Inc 20220330 0 21.25 21.34 20 20.32 11025500 20.32 down down correct
PBCTP.US People's United Financial Inc 20220330 0 25.95 26.2 25.63 26.18 8900 26.18 up up correct
PBFS.US Pioneer Bancorp Inc 20220330 0 10.535 10.56 10.4 10.46 10900 10.46 down down correct
PBHC.US Pathfinder Bancorp Inc 20220330 0 20.54 21.52 20.54 21.1 5600 21.1 up up correct
PBIP.US Prudential Bancorp Inc 20220330 0 16.95 16.95 16.49 16.5 11900 16.5 down up incorrect
PBLA.US Panbela Therapeutics Inc 20220330 0 2.08 2.15 2.05 2.05 13200 2.05 down down correct
PBPB.US Potbelly Corporation 20220330 0 6.42 6.6577 6.3916 6.53 7894 6.53 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20220330 0 0.394 0.405 0.37 0.376 2058800 0.376 down up incorrect
PBYI.US Puma Biotechnology Inc 20220330 0 2.95 2.95 2.7 2.85 470300 2.85 down up incorrect
PCAR.US PACCAR Inc 20220330 0 90.93 90.93 88.82 89.4 1255600 89.4 down down correct
PCB.US PCB Bancorp 20220330 0 23.57 23.85 23.04 23.27 125576 23.27 down down correct
PCCTU.US Perception Capital Corp. II Units 20220330 0 10.01 10.01 10.01 10.01 0 10.01
PCH.US PotlatchDeltic Corporation 20220330 0 54.08 54.24 53.36 53.57 584800 53.57 down down correct
PCOM.US Points International Ltd 20220330 0 17.65 18.46 17.56 18.45 6111 18.45 up up correct
PCRX.US Pacira BioSciences Inc 20220330 0 76.26 77.17 75.34 75.67 488600 75.67 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220330 0 3.1 3.24 3.01 3.11 15200 3.11 up up correct
PCSB.US PCSB Financial Corporation 20220330 0 19.28 19.28 19.11 19.19 17600 19.19 down down correct
PCT.US PureCycle Technologies Inc 20220330 0 8.44 8.845 8.23 8.36 829100 8.36 down up incorrect
PCTI.US PCTEL Inc 20220330 0 4.66 4.74 4.62 4.64 14700 4.64 down up incorrect
PCTTU.US PureCycle Technologies Inc 20220330 0 10.11 10.11 10.11 10.11 0 10.11
PCTTW.US PureCycle Technologies Inc 20220330 0 3.02 3.05 2.83 2.93 14838 2.93 down down correct
PCTY.US Paylocity Holding Corporation 20220330 0 209.57 210.7 204.31 207.33 359600 207.33 down down correct
PCVX.US Vaxcyte Inc 20220330 0 24.67 25.6 23.825 24.07 155700 24.07 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220330 0 10.33 10.33 10.33 10.33 0 10.33
PCYG.US Park City Group Inc 20220330 0 5.53 5.67 5.4 5.45 30500 5.45 down down correct
PCYO.US Pure Cycle Corporation 20220330 0 12.05 12.09 11.96 12.03 111700 12.03 down down correct
PDCE.US PDC Energy Inc 20220330 0 75.93 76.99 74.43 75.27 889000 75.27 down down correct
PDCO.US Patterson Companies Inc 20220330 0 32.48 32.7 31.69 31.94 326200 31.94 down up incorrect
PDD.US Pinduoduo Inc 20220330 0 43.74 46.99 43.06 43.76 15656500 43.76 up up correct
PDEX.US Pro 20220330 0 17.08 17.18 16.4 16.99 7417 16.99 down down correct
PDFS.US PDF Solutions Inc 20220330 0 28.51 29 28.3 28.45 225500 28.45 down down correct
PDLB.US PDL Community Bancorp 20220330 0 10.45 10.47 10.37 10.43 55300 10.43 down down correct
PDSB.US PDS Biotechnology Corporation 20220330 0 6.35 6.66 6.22 6.29 216200 6.29 down down correct
PDSKX.US PDSKX 20220330 0 27.77 27.77 27.77 27.77 0 27.77
PDSRX.US PDSRX 20220330 0 27.71 27.71 27.71 27.71 0 27.71
PDSYX.US PDSYX 20220330 0 27.93 27.93 27.93 27.93 0 27.93
PEB.US PH 20220330 0 22.0723 22.0723 21.75 22.0599 6034 22.0599 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220330 0 29.4 29.495 28.6 28.98 5799 28.98 down up incorrect
PEBO.US Peoples Bancorp Inc 20220330 0 32.27 32.27 31.06 31.26 82900 31.26 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220330 0 35.14 35.4 34.79 34.91 1022100 34.91 down down correct
PEGA.US Pegasystems Inc 20220330 0 81.82 82.63 80.09 80.8 200700 80.77 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220330 0 9.9 9.92 9.9 9.92 2655 9.92 up up correct
PENN.US Penn National Gaming Inc 20220330 0 44.02 45.02 43.43 44 2618800 44 down down correct
PEP.US PepsiCo Inc 20220330 0 168.1 168.24 166.12 167.96 3871500 167.96 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220330 0 9.98 9.98 9.98 9.98 0 9.98
PERI.US Perion Network Ltd 20220330 0 23.53 23.82 22.7 22.88 322700 22.88 down down correct
PESI.US Perma 20220330 0 5.5 5.6 5.42 5.52 5800 5.52 up up correct
PETQ.US PetIQ Inc 20220330 0 23.52 24.18 23.51 23.93 421300 23.93 up up correct
PETS.US PetMed Express Inc 20220330 0 28.77 28.78 26.56 26.61 426300 26.61 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220330 0 2.03 2.03 1.92 1.97 15100 1.97 down down correct
PETZ.US TDH Holdings Inc 20220330 0 0.41 0.468 0.4 0.439 11592600 0.439 up up correct
PFALX.US PFALX 20220330 0 8.86 8.86 8.86 8.86 0 8.86
PFBC.US Preferred Bank 20220330 0 76.99 77.22 74.25 74.57 45800 74.57 down down correct
PFC.US Premier Financial Corp 20220330 0 31.43 31.47 30.26 30.51 144393 30.51 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20220330 0 9.77 9.77 9.77 9.77 246000 9.77
PFDRU.US Pathfinder Acquisition Corporation 20220330 0 9.834 9.834 9.834 9.834 0 9.834
PFDRW.US Pathfinder Acquisition Corporation 20220330 0 0.42 0.42 0.35 0.35 86349 0.35 down down correct
PFFLX.US PFFLX 20220330 0 8.86 8.86 8.86 8.86 0 8.86
PFG.US Principal Financial Group Inc 20220330 0 74.63 75.26 74.17 74.56 1059300 74.56 down down correct
PFHD.US Professional Holding Corp 20220330 0 23.51 23.51 22.74 23.15 28400 23.15 down down correct
PFIE.US Profire Energy Inc 20220330 0 1.3 1.35 1.3 1.32 80300 1.32 up up correct
PFIN.US P&F Industries Inc 20220330 0 6.45 6.48 6.07 6.07 2500 6.07 down down correct
PFIS.US Peoples Financial Services Corp 20220330 0 52.53 52.82 50.97 50.97 24600 50.97 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220330 0 8.86 8.86 8.86 8.86 0 8.86
PFLT.US PennantPark Floating Rate Capital Ltd 20220330 0 13.49 13.51 13.42 13.43 213500 13.43 down up incorrect
PFMT.US Performant Financial Corporation 20220330 0 3.11 3.15 3.07 3.13 458500 3.13 up down incorrect
PFSW.US PFSweb Inc 20220330 0 11.53 11.66 11.47 11.55 71100 11.55 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220330 0 9.75 9.77 9.71 9.77 21000 9.77 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220330 0 9.93 9.93 9.93 9.93 100 9.93
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220330 0 0.6221 0.6221 0.4 0.44 2308 0.44 down down correct
PFX.US Phenixfin Corporation 20220330 0 40.05 41.5 39.7 41 6284 41 up up correct
PFXNL.US PhenixFIN Corporation 20220330 0 25.22 25.22 25.22 25.22 600 25.22
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220330 0 25.05 25.05 25.05 25.05 0 25.05
PGC.US Peapack 20220330 0 36.45 36.52 35.03 35.22 85400 35.22 down down correct
PGEN.US Precigen Inc 20220330 0 2.15 2.19 2.07 2.11 774700 2.11 down down correct
PGNY.US Progyny Inc 20220330 0 51.65 53.08 50.73 50.9 457900 50.9 down down correct
PGRW.US Progress Acquisition Corp 20220330 0 9.83 9.83 9.83 9.83 0 9.83
PGRWU.US Progress Acquisition Corp 20220330 0 9.901 9.901 9.901 9.901 0 9.901
PGSS.US UN 20220330 0 10.1 10.1 10.1 10.1 600 10.1
PHAR.US Pharming Group NV 20220330 0 8.77 9.65 8.77 9.65 3000 9.65 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220330 0 1.67 1.73 1.45 1.47 2417700 1.47 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20220330 0 14.19 14.731 13.62 13.69 69000 13.69 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220330 0 0.951 1.05 0.95 0.97 35500 0.97 up up correct
PHIC.US Population Health Investment Co. Inc 20220330 0 9.83 9.83 9.83 9.83 0 9.83
PHICU.US Population Health Investment Co. Inc 20220330 0 9.88 9.88 9.88 9.88 0 9.88
PHICW.US Population Health Investment Co. Inc 20220330 0 0.2699 0.27 0.2562 0.2562 1342 0.2562 down down correct
PHIO.US Phio Pharmaceuticals Corp 20220330 0 0.92 0.963 0.917 0.917 63200 0.917 down down correct
PHUN.US Phunware Inc 20220330 0 2.86 3.03 2.79 2.8 3548300 2.8 down down correct
PHUNW.US Phunware Inc 20220330 0 1.36 1.3687 1.32 1.32 15107 1.32 down up incorrect
PHVS.US Pharvaris N.V 20220330 0 18 18.5 18 18.06 2091 18.06 up up correct
PI.US Impinj Inc 20220330 0 66.54 67.54 63.89 64.37 148100 64.37 down up incorrect
PIIVX.US PIIVX 20220330 0 44.29 44.29 44.29 44.29 0 44.29
PINC.US Premier Inc 20220330 0 35.85 37.27 35.8 36.97 1193200 36.97 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220330 0 3.22 3.29 3.05 3.06 255500 3.06 down down correct
PIXY.US ShiftPixy Inc 20220330 0 0.8 0.83 0.74 0.772 2837300 0.772 down down correct
PKBK.US Parke Bancorp Inc 20220330 0 23.9 24.11 23.71 23.75 7100 23.75 down down correct
PKOH.US Park 20220330 0 15.75 16.05 14.92 14.94 66500 14.94 down down correct
PLAB.US Photronics Inc 20220330 0 18.15 18.33 17.54 17.6 324200 17.6 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220330 0 49.49 52.535 49.1 49.91 2872500 49.91 up up correct
PLBC.US Plumas Bancorp 20220330 0 38.1 38.1 37.1 37.7 8400 37.7 down down correct
PLBY.US PLBY Group Inc 20220330 0 14.84 15.1 14.01 14.05 904600 14.05 down down correct
PLCE.US The Children's Place Inc 20220330 0 53.46 53.99 49.35 49.57 615900 49.57 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20220330 0 1.15 1.17 1.1101 1.17 288658 1.17 up up correct
PLL.US Piedmont Lithium Inc 20220330 0 74.22 79.99 70.784 74.9 1216100 74.9 up up correct
PLMI.US Plum Acquisition Corp. I 20220330 0 9.75 9.75 9.75 9.75 108500 9.75
PLMIU.US Plum Acquisition Corp. I 20220330 0 9.85 9.85 9.85 9.85 0 9.85
PLMIW.US Plum Acquisition Corp. I 20220330 0 0.4641 0.4642 0.435 0.435 9988 0.435 down up incorrect
PLMR.US Palomar Holdings Inc 20220330 0 64.18 64.95 62.23 62.31 152800 62.31 down down correct
PLPC.US Preformed Line Products Company 20220330 0 64.36 64.75 62.17 62.32 6300 62.32 down up incorrect
PLRX.US Pliant Therapeutics Inc 20220330 0 7.7 7.785 7.01 7.08 85215 7.08 down down correct
PLSE.US Pulse Biosciences Inc 20220330 0 5.2 5.32 4.93 4.96 90100 4.96 down down correct
PLTK.US Playtika Holding Corp 20220330 0 19.27 20.09 19.27 19.44 817100 19.44 up up correct
PLUG.US Plug Power Inc 20220330 0 29.26 29.55 28.24 28.39 17433400 28.39 down down correct
PLUS.US ePlus inc 20220330 0 57.73 57.73 55.56 56.03 144500 56.03 down down correct
PLXP.US PLx Pharma Inc 20220330 0 4.12 4.19 3.88 3.96 160600 3.96 down down correct
PLXS.US Plexus Corp 20220330 0 83.59 84.27 82.38 82.75 74800 82.75 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220330 0 8.98 9.08 8.84 8.86 451900 8.86 down down correct
PMAAX.US PMAAX 20220330 0 10.78 10.78 10.78 10.78 0 10.78
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220330 0 2.39 2.3985 2.3 2.34 44900 2.34 down down correct
PMD.US Psychemedics Corporation 20220330 0 7.05 7.05 6.37 6.9 40500 6.9 down down correct
PME.US Pingtan Marine Enterprise Ltd 20220330 0 0.68 0.7 0.67 0.69 150200 0.69 up down incorrect
PMFLX.US PMFLX 20220330 0 10.78 10.78 10.78 10.78 0 10.78
PMGM.US Priveterra Acquisition Corp 20220330 0 9.78 9.78 9.78 9.78 136000 9.78
PMGMU.US Priveterra Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 100 9.85
PMIFX.US PMIFX 20220330 0 9.49 9.49 9.49 9.49 0 9.49
PMT.US PC 20220330 0 23 23.2499 22.72 22.88 34926 22.88 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220330 0 14.71 14.84 13.89 14.53 9400 14.53 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220330 0 22.5 24.265 21.47 21.51 862600 21.51 down down correct
PNBK.US Patriot National Bancorp Inc 20220330 0 17.13 17.24 17.11 17.24 10800 17.24 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220330 0 96.53 96.92 93.14 94.11 541000 94.11 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220330 0 26.155 26.81 25.993 26.81 3600 26.81 up up correct
PNNT.US PennantPark Investment Corporation 20220330 0 7.83 7.88 7.73 7.75 268500 7.75 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20220330 0 68 69.48 67.07 69.48 2100 69.48 up up correct
PNT.US POINT Biopharma Global Inc 20220330 0 8.16 8.44 7.94 8 273000 8 down down correct
PNTG.US The Pennant Group Inc 20220330 0 18.18 19.16 17.99 18.33 118000 18.33 up up correct
POAI.US Predictive Oncology Inc 20220330 0 1.03 1.05 1.01 1.02 159200 1.02 down down correct
PODD.US Insulet Corporation 20220330 0 259.08 267.76 258.07 263.65 414200 263.65 up up correct
POLA.US Polar Power Inc 20220330 0 3.37 3.59 3.26 3.34 261700 3.34 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220330 0 10.04 10.04 10.04 10.04 0 10.04
PONOU.US Pono Capital Corp Unit 20220330 0 10.38 10.38 10.38 10.38 0 10.38
PONOW.US Pono Capital Corp Warrant 20220330 0 0.2199 0.2199 0.2001 0.2199 3000 0.2199
POOL.US Pool Corporation 20220330 0 453.77 454.29 443.65 449.44 273600 449.44 down down correct
POSH.US Poshmark Inc 20220330 0 13.33 13.83 13.11 13.36 997700 13.36 up up correct
POW.US Powered Brands 20220330 0 9.79 9.81 9.79 9.81 43800 9.81 up up correct
POWI.US Power Integrations Inc 20220330 0 97.81 97.81 93.95 94.48 338700 94.48 down down correct
POWL.US Powell Industries Inc 20220330 0 21.08 21.38 20.13 20.22 77200 20.22 down down correct
POWRU.US Powered Brands 20220330 0 9.92 9.92 9.92 9.92 100 9.92
POWW.US AMMO Inc 20220330 0 4.84 4.86 4.75 4.8 1016400 4.8 down up incorrect
POWWP.US AMMO Inc 20220330 0 27.895 27.895 27.8 27.8 1400 27.8 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220330 0 37.46 37.59 35.66 36.08 498000 36.08 down down correct
PPBT.US Purple Biotech Ltd 20220330 0 3.92 4 3.88 3.96 82200 3.96 up up correct
PPC.US Pilgrim's Pride Corporation 20220330 0 24.02 24.79 24.02 24.72 830100 24.72 up down incorrect
PPGH.US Poema Global Holdings Corp 20220330 0 10.08 10.08 9.98 9.99 213123 9.99 down up incorrect
PPGHU.US Poema Global Holdings Corp 20220330 0 10.7 10.71 10.37 10.37 1800 10.37 down down correct
PPGHW.US Poema Global Holdings Corp 20220330 0 1.43 1.44 1.36 1.3866 59702 1.3866 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220330 0 9.97 9.97 9.97 9.97 0 9.97
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220330 0 0.19 0.19 0.179 0.1844 0 0.1844 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20220330 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220330 0 0.205 0.205 0.205 0.205 2200 0.205
PPIH.US Perma 20220330 0 9.58 9.6 9.57 9.57 3400 9.57 down up incorrect
PPSI.US Pioneer Power Solutions Inc 20220330 0 6.01 6.03 5.695 5.8 270900 5.8 down down correct
PPTA.US Midas Gold Corp. 20220330 0 4.38 4.415 4.14 4.16 61400 4.16 down down correct
PRAA.US PRA Group Inc 20220330 0 45.63 46.1 45.18 45.29 257600 45.29 down down correct
PRAX.US Praxis Precision Medicines Inc 20220330 0 11.03 11.09 10.18 10.28 184800 10.28 down up incorrect
PRBM.US UN 20220330 0 10.0039 10.0039 10.0039 10.0039 0 10.0039
PRCH.US Porch Group Inc 20220330 0 7.84 7.84 7.07 7.13 1160300 7.13 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220330 0 34.77 35.245 33.96 34.71 160300 34.71 down down correct
PRDEX.US PREDEX Funds 20220330 0 30.76 30.76 30.76 30.76 0 30.76
PRDO.US Perdoceo Education Corporation 20220330 0 11.78 11.86 11.59 11.72 439200 11.72 down down correct
PRFT.US Perficient Inc 20220330 0 115 116.44 113.68 114.14 477000 114.14 down down correct
PRFX.US PainReform Ltd 20220330 0 1.28 1.36 1.23 1.24 61200 1.24 down up incorrect
PRGS.US Progress Software Corporation 20220330 0 46.2 47.26 45.89 46.21 366400 46.21 up up correct
PRIM.US Primoris Services Corporation 20220330 0 24.85 25.5 24.39 24.55 361005 24.55 down up incorrect
PRIVX.US Sharespost 100 Fund 20220330 0 43.79 43.79 43.79 43.79 0 43.79
PRLD.US Prelude Therapeutics Incorporated 20220330 0 7.31 7.42 6.84 6.96 202900 6.96 down down correct
PRLVX.US PRLVX 20220330 0 43.3 43.3 43.3 43.3 0 43.3
PROC.US Procaps Group S.A. Ordinary Shares 20220330 0 8.802 8.802 8.16 8.5 32700 8.5 down down correct
PROCW.US Procaps Group S.A. Warrants 20220330 0 0.7998 0.86 0.76 0.8 15356 0.8 up up correct
PROF.US Profound Medical Corp 20220330 0 9.66 9.66 9.11 9.2 30300 9.2 down up incorrect
PROG.US Progenity Inc 20220330 0 1.23 1.35 1.16 1.17 15828300 1.17 down down correct
PROV.US Provident Financial Holdings Inc 20220330 0 16.49 16.51 16.45 16.45 2000 16.45 down down correct
PRPH.US ProPhase Labs Inc 20220330 0 7.48 7.8 6.76 7.05 103800 7.05 down down correct
PRPL.US Purple Innovation Inc 20220330 0 6.28 6.68 6.1 6.44 3830400 6.44 up up correct
PRPO.US Precipio Inc 20220330 0 1.32 1.4 1.31 1.33 67700 1.33 up up correct
PRQR.US ProQR Therapeutics N.V 20220330 0 0.973 0.988 0.9 0.9 654300 0.9 down down correct
PRSR.US Prospector Capital Corp 20220330 0 9.79 9.804 9.79 9.8 151100 9.8 up up correct
PRSRU.US Prospector Capital Corp 20220330 0 9.89 9.89 9.89 9.89 500 9.89
PRSRW.US Prospector Capital Corp 20220330 0 0.3 0.32 0.3 0.3118 2920 0.3118 up up correct
PRTA.US Prothena Corporation plc 20220330 0 37.98 38.801 36.18 36.52 277300 36.52 down down correct
PRTC.US PureTech Health plc 20220330 0 26.5 28 26 26.99 5200 26.99 up up correct
PRTG.US Portage Biotech Inc 20220330 0 6.8 7.1 6.74 6.83 27000 6.83 up down incorrect
PRTH.US Priority Technology Holdings Inc 20220330 0 6 6.1 5.743 6.01 115000 6.01 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20220330 0 3 3.04 2.95 2.97 308200 2.97 down down correct
PRTS.US CarParts.com Inc 20220330 0 7.48 7.48 7.02 7.07 625500 7.07 down down correct
PRVA.US Privia Health Group Inc 20220330 0 26.51 27.88 26.51 27.29 781300 27.29 up up correct
PRVB.US Provention Bio Inc 20220330 0 7.64 7.77 7.37 7.49 414800 7.49 down down correct
PSA.US PQ 20220330 0 19.96 20.19 19.919 20.12 32587 20.12 up down incorrect
PSAG.US Property Solutions Acquisition Corp. II 20220330 0 9.77 9.77 9.77 9.77 11400 9.77
PSAGU.US Property Solutions Acquisition Corp. II 20220330 0 9.81 9.81 9.81 9.81 200 9.81
PSAGW.US Property Solutions Acquisition Corp. II 20220330 0 0.2899 0.29 0.2798 0.2898 37102 0.2898 down down correct
PSEC.US Prospect Capital Corporation 20220330 0 8.31 8.33 8.26 8.28 1014300 8.28 down down correct
PSHG.US Performance Shipping Inc 20220330 0 2.96 3.12 2.88 2.88 23100 2.88 down up incorrect
PSMT.US PriceSmart Inc 20220330 0 79.87 80.83 78.62 79.19 73900 79.19 down down correct
PSNL.US Personalis Inc 20220330 0 8.53 8.94 8.25 8.32 316600 8.32 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220330 0 17.95 17.95 17.95 17.95 0 17.95
PSTI.US Pluristem Therapeutics Inc 20220330 0 2.06 2.17 2.02 2.14 231300 2.14 up up correct
PSTV.US Plus Therapeutics Inc 20220330 0 1.01 1.03 0.99 1 84400 1 down down correct
PSTX.US Poseida Therapeutics Inc 20220330 0 4.62 4.68 4.42 4.42 54871 4.42 down down correct
PT.US Pintec Technology Holdings Limited 20220330 0 0.58 0.62 0.58 0.59 53900 0.59 up up correct
PTC.US PTC Inc 20220330 0 111.09 111.79 108.81 109.19 374600 109.19 down down correct
PTCT.US PTC Therapeutics Inc 20220330 0 38.81 38.814 37.195 37.33 350100 37.33 down down correct
PTDEX.US PREDEX 20220330 0 30.95 30.95 30.95 30.95 0 30.95
PTE.US PolarityTE Inc 20220330 0 0.2708 0.275 0.2492 0.2574 2236867 0.2574 down down correct
PTEN.US Patterson 20220330 0 15.59 15.82 15.22 15.42 3011500 15.42 down down correct
PTGX.US Protagonist Therapeutics Inc 20220330 0 24.93 25.41 23.87 23.92 461200 23.92 down up incorrect
PTIC.US PropTech Investment Corporation II 20220330 0 9.81 9.81 9.8 9.8 400 9.8 down down correct
PTICU.US PropTech Investment Corporation II 20220330 0 9.88 9.88 9.88 9.88 1 9.88
PTICW.US PropTech Investment Corporation II 20220330 0 0.307 0.307 0.26 0.26 1900 0.26 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20220330 0 0.84 0.885 0.84 0.85 81000 0.85 up up correct
PTIXW.US Protagenic Therapeutics Inc 20220330 0 0.25 0.25 0.25 0.25 990 0.25
PTLO.US Portillo's Inc. Class A Common Stock 20220330 0 24.33 26.25 24.25 25 617200 25 up up correct
PTMN.US Portman Ridge Finance Corporation 20220330 0 23.46 23.67 23.26 23.29 55500 23.29 down down correct
PTNR.US Partner Communications Company Ltd 20220330 0 8.55 8.55 8.2 8.22 1800 8.22 down down correct
PTOC.US Pine Technology Acquisition Corp 20220330 0 9.76 9.76 9.76 9.76 100 9.76
PTOCU.US Pine Technology Acquisition Corp 20220330 0 9.97 9.97 9.97 9.97 0 9.97
PTON.US Peloton Interactive Inc 20220330 0 30.055 30.78 27.92 28.44 11089800 28.44 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220330 0 1.45 1.72 1.42 1.62 1343400 1.62 up up correct
PTRA.US Proterra Inc 20220330 0 7.61 8.02 7.522 7.58 1843400 7.58 down down correct
PTRS.US Partners Bancorp 20220330 0 9.34 9.34 9.24 9.24 3896 9.24 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220330 0 35.27 38.11 35.27 35.72 90100 35.72 up up correct
PTVE.US Pactiv Evergreen Inc 20220330 0 10.21 10.42 10.06 10.09 124400 10.09 down down correct
PUBM.US PubMatic Inc 20220330 0 27.67 28.25 26.67 26.92 551400 26.92 down down correct
PUCK.US Goal Acquisitions Corp 20220330 0 9.77 9.77 9.77 9.77 100 9.77
PUCKU.US Goal Acquisitions Corp 20220330 0 10.15 10.15 10.15 10.15 100 10.15
PUCKW.US Goal Acquisitions Corp 20220330 0 0.275 0.29 0.27 0.2782 25566 0.2782 up up correct
PULM.US Pulmatrix Inc 20220330 0 6.94 7.018 6.62 6.71 59600 6.71 down down correct
PUYI.US Puyi Inc 20220330 0 5.88 6.01 5.72 5.72 900 5.72 down down correct
PVBC.US Provident Bancorp Inc 20220330 0 16.03 16.3 15.845 15.99 37000 15.99 down up incorrect
PWDEX.US PREDEX 20220330 0 30.95 30.95 30.95 30.95 0 30.95
PWFL.US PowerFleet Inc 20220330 0 3.33 3.33 2.97 2.99 111000 2.99 down down correct
PWOD.US Penns Woods Bancorp Inc 20220330 0 24.35 24.5899 24.1601 24.5899 1829 24.5899 up up correct
PWP.US Perella Weinberg Partners 20220330 0 9.35 9.51 9.23 9.31 1229600 9.31 down down correct
PWPPW.US Perella Weinberg Partners 20220330 0 1.875 1.875 1.875 1.875 204 1.875
PXLW.US Pixelworks Inc 20220330 0 3.18 3.19 2.99 3.03 271800 3.03 down down correct
PXS.US Pyxis Tankers Inc 20220330 0 0.513 0.55 0.505 0.52 574700 0.52 up down incorrect
PXSAP.US Pyxis Tankers Inc 20220330 0 16.25 16.25 15.97 15.97 600 15.97 down down correct
PXSAW.US Pyxis Tankers Inc 20220330 0 0.21 0.247 0.19 0.2119 23113 0.2119 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20220330 0 29.01 29.855 28.785 29.01 524100 29.01
PYPD.US PolyPid Ltd 20220330 0 5.3 5.72 5.3 5.55 11300 5.55 up up correct
PYPL.US PayPal Holdings Inc 20220330 0 122.325 122.81 118.03 118.49 16513300 118.49 down down correct
PYR.US PyroGenesis Canada Inc 20220330 0 2.53 2.62 2.43 2.48 88400 2.48 down down correct
PYXS.US Pyxis Oncology Inc. 20220330 0 4.8 4.91 4.07 4.09 130900 4.09 down down correct
PZZA.US Papa John's International Inc 20220330 0 105.26 107.44 104.5 105.71 514500 105.71 up up correct
QCOM.US QUALCOMM Incorporated 20220330 0 159.39 160.27 151.79 152.73 14777800 152.73 down up incorrect
QCRH.US QCR Holdings Inc 20220330 0 57.8 58.93 57.34 57.47 155700 57.47 down down correct
QDEL.US Quidel Corporation 20220330 0 112.89 113.55 111.72 112.8 294000 112.8 down down correct
QFIN.US 360 DigiTech Inc 20220330 0 17.24 17.265 15.95 16.06 1390600 16.06 down down correct
QH.US Quhuo Limited 20220330 0 0.671 0.69 0.63 0.67 48400 0.67 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220330 0 4.46 4.51 4.45 4.45 20300 4.45 down down correct
QIWI.US QIWI plc 20220330 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220330 0 1.8 1.87 1.66 1.68 72700 1.68 down down correct
QLGN.US Qualigen Therapeutics Inc 20220330 0 0.664 0.695 0.651 0.673 111400 0.673 up up correct
QLI.US Qilian International Holding Group Limited 20220330 0 1.7 1.788 1.68 1.7 27300 1.7
QLYS.US Qualys Inc 20220330 0 143.13 144.71 141.91 143.5 272800 143.5 up up correct
QMCO.US Quantum Corporation 20220330 0 2.31 2.43 2.28 2.29 976000 2.29 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220330 0 1.31 1.433 1.31 1.34 125900 1.34 up up correct
QNST.US QuinStreet Inc 20220330 0 11.75 11.9 11.63 11.75 419500 11.75
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220330 0 28.51 28.85 28.46 28.57 308800 28.57 up up correct
QRHC.US Quest Resource Holding Corporation 20220330 0 6.24 6.3 6.06 6.2 40500 6.2 down up incorrect
QRTEA.US Qurate Retail Inc 20220330 0 5.11 5.12 4.85 4.87 3316300 4.87 down down correct
QRTEB.US Qurate Retail Inc 20220330 0 5.3 5.3 5.3 5.3 100 5.3
QRTEP.US Qurate Retail Inc 20220330 0 85.4 86.87 85.4 85.83 20100 85.83 up down incorrect
QRVO.US Qorvo Inc 20220330 0 130.52 132.01 126.95 127.43 1198200 127.43 down down correct
QSI.US Quantum 20220330 0 5.2 5.42 4.99 5 737700 5 down down correct
QSIAW.US Quantum 20220330 0 1.12 1.18 1.1 1.1547 8175 1.1547 up up correct
QTNT.US Quotient Limited 20220330 0 1.24 1.29 1.2 1.22 315500 1.22 down up incorrect
QTRX.US Quanterix Corporation 20220330 0 29.02 30.04 28.53 28.58 210000 28.58 down down correct
QTT.US Qutoutiao Inc 20220330 0 1.8 1.88 1.65 1.67 144400 1.67 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220330 0 2.6 2.79 2.57 2.62 128300 2.62 up down incorrect
QUIK.US QuickLogic Corporation 20220330 0 5.58 5.72 5.55 5.56 20000 5.56 down down correct
QUMU.US Qumu Corporation 20220330 0 1.9 1.98 1.79 1.85 22800 1.85 down down correct
QURE.US uniQure N.V 20220330 0 17.74 18.31 17.45 17.88 521700 17.88 up up correct
RACB.US Research Alliance Corp. II 20220330 0 9.76 9.76 9.76 9.76 0 9.76
RADA.US RADA Electronic Industries Ltd 20220330 0 14.33 14.98 13.74 14.12 759000 14.12 down down correct
RADI.US Radius Global Infrastructure Inc 20220330 0 14.55 14.55 14.145 14.29 505500 14.29 down down correct
RAIL.US FreightCar America Inc 20220330 0 6.08 6.47 5.9 5.98 229600 5.98 down down correct
RAIN.US Rain Therapeutics Inc 20220330 0 5.51 5.51 5.18 5.25 30100 5.25 down down correct
RAM.US Aries I Acquisition Corp 20220330 0 10.06 10.07 10.055 10.07 74700 10.07 up up correct
RAMMU.US Aries I Acquisition Corporation 20220330 0 10.2825 10.2825 10.25 10.25 852 10.25 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220330 0 0.39 0.4075 0.35 0.35 30172 0.35 down down correct
RAND.US Rand Capital Corporation 20220330 0 15.545 15.545 15.245 15.245 625 15.245 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220330 0 14 14.36 13.26 13.43 18800 13.43 down down correct
RAPT.US RAPT Therapeutics Inc 20220330 0 22.69 22.92 21.75 21.8 156500 21.8 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20220330 0 71.29 73.62 70.045 71.36 403000 71.36 up up correct
RAVE.US RAVE Restaurant Group Inc 20220330 0 1.11 1.12 1.07 1.09 34700 1.09 down up incorrect
RBB.US RBB Bancorp 20220330 0 24.34 24.57 23.61 23.73 29200 23.73 down down correct
RBBN.US Ribbon Communications Inc 20220330 0 3.27 3.27 3.12 3.13 236400 3.13 down up incorrect
RBCAA.US Republic Bancorp Inc 20220330 0 45.52 45.9 45 45.1 20900 45.1 down down correct
RBCN.US Rubicon Technology Inc 20220330 0 8.95 8.95 8.81 8.81 29200 8.81 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220330 0 10.08 10.13 9.87 10.13 6700 10.13 up up correct
RCAT.US Red Cat Holdings Inc 20220330 0 2.03 2.09 2.03 2.07 319900 2.07 up down incorrect
RCEL.US AVITA Medical Inc 20220330 0 8.45 8.62 8.43 8.56 149800 8.56 up up correct
RCHG.US Recharge Acquisition Corp 20220330 0 9.96 9.96 9.96 9.96 120200 9.96
RCHGU.US Recharge Acquisition Corp 20220330 0 10.078 10.078 10.078 10.078 2 10.078
RCHGW.US Recharge Acquisition Corp 20220330 0 0.22 0.22 0.2199 0.2199 37074 0.2199 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20220330 0 10.91 10.91 10.91 10.91 0 10.91
RCICX.US Resource Credit Income Fund Class C 20220330 0 11.04 11.04 11.04 11.04 0 11.04
RCII.US Rent 20220330 0 26.96 26.96 26.28 26.5 1602200 26.5 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220330 0 10.93 10.93 10.93 10.93 0 10.93
RCILX.US RCILX 20220330 0 10.91 10.91 10.91 10.91 0 10.91
RCIWX.US Resource Credit Income Fund Class W Shar 20220330 0 10.9 10.9 10.9 10.9 0 10.9
RCKT.US Rocket Pharmaceuticals Inc 20220330 0 16.43 16.95 15.87 15.95 332400 15.95 down down correct
RCKY.US Rocky Brands Inc 20220330 0 45 45 43.64 43.7 21000 43.7 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20220330 0 9.76 9.76 9.75 9.75 434800 9.75 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20220330 0 9.8 9.8 9.8 9.8 0 9.8
RCLFW.US Rosecliff Acquisition Corp I 20220330 0 0.1981 0.1999 0.19 0.1912 184748 0.1912 down down correct
RCM.US R1 RCM Inc 20220330 0 26.59 26.87 26.13 26.29 780200 26.29 down down correct
RCMT.US RCM Technologies Inc 20220330 0 8.79 8.89 8.34 8.58 100900 8.58 down down correct
RCON.US Recon Technology Ltd 20220330 0 1.24 1.24 1.09 1.1 2193700 1.1 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220330 0 2.5701 2.797 2.5701 2.63 10000 2.63 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220330 0 0.8 0.9199 0.72 0.9199 1225 0.9199 up up correct
RDBX.US Redbox Entertainment Inc 20220330 0 2.75 2.807 2.57 2.63 526600 2.63 down down correct
RDBXW.US Redbox Entertainment Inc 20220330 0 0.268 0.2689 0.2311 0.2552 38928 0.2552 down down correct
RDCM.US RADCOM Ltd 20220330 0 12.93 12.93 12.28 12.58 2900 12.58 down down correct
RDFN.US Redfin Corporation 20220330 0 19.45 20.005 18.539 18.88 2295300 18.88 down down correct
RDHL.US RedHill Biopharma Ltd 20220330 0 2.74 2.825 2.6 2.61 165400 2.61 down down correct
RDI.US Reading International Inc 20220330 0 4.45 4.45 4.34 4.42 4100 4.42 down down correct
RDIB.US Reading International Inc 20220330 0 19.55 19.75 19.52 19.75 2557 19.75 up up correct
RDNT.US RadNet Inc 20220330 0 23.01 23.1 22.26 22.39 165300 22.39 down down correct
RDUS.US Radius Health Inc 20220330 0 9.3 9.3 8.61 8.62 597567 8.62 down down correct
RDVT.US Red Violet Inc 20220330 0 27.52 28.98 27.12 28.1 20500 28.1 up up correct
RDWR.US Radware Ltd 20220330 0 32.94 33.1 32.21 32.35 201100 32.35 down down correct
REAL.US The RealReal Inc 20220330 0 8.07 8.44 7.75 7.85 2934200 7.85 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220330 0 2.32 2.37 2.26 2.28 74100 2.28 down down correct
REDU.US RISE Education Cayman Ltd 20220330 0 0.83 0.87 0.83 0.85 90200 0.85 up up correct
REE.US REE Automotive Ltd. 20220330 0 1.97 2.02 1.89 1.94 5994700 1.94 down down correct
REEAW.US REE Automotive Equity Warrant 20220330 0 0.27 0.285 0.27 0.285 1512 0.285 up up correct
REED.US Reed's Inc 20220330 0 0.305 0.319 0.295 0.319 4161429 0.319 up up correct
REFR.US Research Frontiers Incorporated 20220330 0 1.92 1.96 1.92 1.94 18100 1.94 up up correct
REG.US Regency Centers Corporation 20220330 0 72.21 72.58 71.73 72.39 957300 72.39 up up correct
REGI.US Renewable Energy Group Inc 20220330 0 60.79 60.93 60.7 60.75 3409100 60.75 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220330 0 700.05 703.03 690.75 692.38 848500 692.38 down down correct
REKR.US Rekor Systems Inc 20220330 0 4.67 4.79 4.5 4.59 316100 4.59 down down correct
RELI.US Reliance Global Group Inc 20220330 0 4.56 4.69 4.2 4.35 277800 4.35 down up incorrect
RELIW.US Reliance Global Group Inc 20220330 0 0.85 0.8512 0.82 0.82 15298 0.82 down up incorrect
RELL.US Richardson Electronics Ltd 20220330 0 12 12.52 11.99 12.29 79400 12.29 up up correct
RELY.US Remitly Global Inc. Common Stock 20220330 0 10.55 10.85 10.045 10.13 759600 10.13 down down correct
REPH.US Recro Pharma Inc 20220330 0 1.8301 1.84 1.69 1.79 94810 1.79 down down correct
REPL.US Replimune Group Inc 20220330 0 16.79 17.55 16.33 17 592700 17 up up correct
RESN.US Resonant Inc 20220330 0 4.48 4.48 4.48 4.48 0 4.48
RETA.US Reata Pharmaceuticals Inc 20220330 0 33.92 35.8 28.9 30.88 1539700 30.88 down down correct
RETO.US ReTo Eco 20220330 0 1.212 1.236 1.09 1.1 778800 1.1 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220330 0 10.07 10.07 10.07 10.07 2700 10.07
REVEU.US Alpine Acquisition Corp Unit 20220330 0 10.15 10.15 10.15 10.15 0 10.15
REVEW.US Alpine Acquisition Corporation Warrant 20220330 0 0.2 0.2 0.2 0.2 1201 0.2
REVH.US Revolution Healthcare Acquisition Corp 20220330 0 9.784 9.784 9.77 9.78 204000 9.78 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20220330 0 9.81 9.85 9.81 9.85 1400 9.85 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220330 0 0.46 0.46 0.4215 0.45 4440 0.45 down down correct
REYN.US Reynolds Consumer Products Inc 20220330 0 29.11 29.429 28.72 28.87 532000 28.87 down down correct
RFIL.US RF Industries Ltd 20220330 0 7.03 7.14 7.02 7.05 2900 7.05 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220330 0 27.49 28.61 23.6 24.05 12800 24.05 down down correct
RGCO.US RGC Resources Inc 20220330 0 21.34 21.34 21.16 21.27 3900 21.27 down down correct
RGEN.US Repligen Corporation 20220330 0 183.13 189.03 181.74 188.56 358400 188.56 up up correct
RGLD.US Royal Gold Inc 20220330 0 141.5 142.46 140.44 142.4 334100 142.05 up up correct
RGLS.US Regulus Therapeutics Inc 20220330 0 0.29 0.3 0.28 0.29 752600 0.29
RGNX.US REGENXBIO Inc 20220330 0 33.25 34.605 32.91 33.05 344800 33.05 down down correct
RGP.US Resources Connection Inc 20220330 0 17.31 17.35 17.03 17.16 127500 17.16 down down correct
RIBT.US RiceBran Technologies 20220330 0 0.45 0.5 0.45 0.49 2606600 0.49 up up correct
RICK.US RCI Hospitality Holdings Inc 20220330 0 62.93 63.29 61.18 61.21 32200 61.21 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220330 0 10.15 10.17 10.15 10.15 57500 10.15
RICOU.US Agrico Acquisition Corp. Unit 20220330 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220330 0 0.2179 0.218 0.2001 0.2086 36700 0.2086 down down correct
RIDE.US Lordstown Motors Corp 20220330 0 3.44 3.64 3.36 3.5 5247700 3.5 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20220330 0 3.15 3.17 3 3.01 1043700 3.01 down down correct
RILY.US B. Riley Financial Inc 20220330 0 72.32 72.49 70.94 71.03 90400 71.03 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220330 0 25.05 25.05 24.93 24.94 18800 24.94 down up incorrect
RILYM.US RILYM 20220330 0 25.49 25.521 25.45 25.5 10200 25.5 up up correct
RILYN.US B. Riley Financial Inc 20220330 0 25.6 25.6 25.42 25.6 11300 25.6
RILYP.US B. Riley Financial Inc 20220330 0 25.81 25.989 25.76 25.989 2000 25.989 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220330 0 25.08 25.11 25.05 25.05 7900 25.05 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220330 0 24.45 24.45 23.977 24.15 8600 24.15 down down correct
RIOT.US Riot Blockchain Inc 20220330 0 22.53 22.98 21.75 22.04 5626500 22.04 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220330 0 52.735 56.76 51.81 52.01 20271700 52.01 down down correct
RKDA.US Arcadia Biosciences Inc 20220330 0 1.89 2.09 1.83 1.89 2511400 1.89
RKLB.US Rocket Lab USA Inc. 20220330 0 8.24 8.475 7.965 8.1 3287000 8.1 down down correct
RLAY.US Relay Therapeutics Inc 20220330 0 31.96 32.5 30.45 30.66 748300 30.66 down up incorrect
RLMD.US Relmada Therapeutics Inc 20220330 0 25.69 26.65 25.69 26.07 378962 26.07 up up correct
RLYB.US Rallybio Corporation Common Stock 20220330 0 6.95 7.28 6.76 7 95600 7 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20220330 0 16.91 17.978 16.91 17.12 2600 17.12 up up correct
RMBL.US RumbleON Inc 20220330 0 36.45 37.45 35.91 36.22 92800 36.22 down down correct
RMBS.US Rambus Inc 20220330 0 33.49 33.71 31.98 32.3 1310200 32.3 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20220330 0 7.69 7.71 7.54 7.59 1400 7.59 down up incorrect
RMGC.US RMG Acquisition Corp. III 20220330 0 9.78 9.78 9.78 9.78 335100 9.78
RMGCU.US RMG Acquisition Corp. III 20220330 0 9.855 9.865 9.855 9.865 3100 9.865 up down incorrect
RMNI.US Rimini Street Inc 20220330 0 6.37 6.37 5.98 6.03 363200 6.03 down down correct
RMR.US The RMR Group Inc 20220330 0 31.61 31.71 31.15 31.35 45700 31.35 down down correct
RMTI.US Rockwell Medical Inc 20220330 0 0.49 0.49 0.45 0.47 385800 0.47 down down correct
RNA.US Avidity Biosciences Inc 20220330 0 18.45 19.13 17.93 18.05 212097 18.05 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220330 0 2.85 2.85 2.7 2.73 8200 2.73 down up incorrect
RNDB.US Randolph Bancorp Inc 20220330 0 26.45 26.5 26.3 26.44 263800 26.44 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220330 0 10.6 10.6 10.6 10.6 0 10.6
RNLX.US Renalytix Plc 20220330 0 7 7.7 6.86 7.13 132600 7.13 up up correct
RNST.US Renasant Corporation 20220330 0 35.05 35.11 33.87 34.04 178800 34.04 down down correct
RNW.US Renew Energy Global PLC 20220330 0 8.26 8.37 7.98 7.99 1408700 7.99 down up incorrect
RNWK.US RealNetworks Inc 20220330 0 0.62 0.62 0.58 0.6 182300 0.6 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220330 0 1.85 1.85 1.78 1.78 8210 1.78 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220330 0 3 3.068 2.82 2.96 30000 2.96 down down correct
ROAD.US Construction Partners Inc 20220330 0 26.3 26.96 26.2 26.4 287800 26.4 up down incorrect
ROCC.US Ranger Oil Corporation 20220330 0 36.75 37.55 35.29 35.51 312100 35.51 down up incorrect
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220330 0 9.92 9.93 9.92 9.93 20400 9.93 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20220330 0 10.04 10.04 10.04 10.04 0 10.04
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220330 0 0.3 0.3 0.3 0.3 40685 0.3
ROCK.US Gibraltar Industries Inc 20220330 0 46.46 47.2 45.51 45.63 130100 45.63 down down correct
ROIC.US Retail Opportunity Investments Corp 20220330 0 19.77 19.81 19.43 19.52 841900 19.52 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220330 0 4.85 4.98 4.67 4.74 735100 4.74 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220330 0 0.92 0.9201 0.92 0.9201 1000 0.9201 up up correct
ROKU.US Roku Inc 20220330 0 135.16 136.687 128.2 129.95 5802800 129.95 down down correct
ROLL.US RBC Bearings Incorporated 20220330 0 198.93 200.14 194.03 194.51 142000 194.51 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220330 0 102.45 102.85 101.29 101.29 201900 101.29 down down correct
ROOT.US Root Inc 20220330 0 2.24 2.3411 2.1 2.11 3021214 2.11 down down correct
ROST.US Ross Stores Inc 20220330 0 94.54 94.83 92.45 92.61 2188100 92.61 down down correct
ROVR.US Rover Group Inc 20220330 0 5.78 6.02 5.61 5.69 497500 5.69 down down correct
RPAY.US Repay Holdings Corporation 20220330 0 15.16 15.33 14.78 14.93 558300 14.93 down down correct
RPD.US Rapid7 Inc 20220330 0 110.41 113.11 109.98 111.61 429100 111.61 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220330 0 3.27 3.5 3.23 3.23 38100 3.23 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220330 0 6.84 7.09 6.75 6.92 102600 6.92 up up correct
RPRX.US Royalty Pharma plc 20220330 0 38.8 39.285 38.6 39 2129700 39 up down incorrect
RPTX.US Repare Therapeutics Inc 20220330 0 14.06 15.045 13.82 14.4 226300 14.4 up up correct
RRBI.US Red River Bancshares Inc 20220330 0 53.64 55 52.28 52.28 12700 52.28 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220330 0 17.38 17.71 16.8 16.89 206000 16.89 down up incorrect
RRR.US Red Rock Resorts Inc 20220330 0 48.52 49.66 47.61 48.85 781400 48.85 up up correct
RSLS.US ReShape Lifesciences Inc 20220330 0 1.37 1.42 1.311 1.35 162600 1.35 down up incorrect
RSSS.US Research Solutions Inc 20220330 0 2.2 2.2 2.15 2.16 9200 2.16 down down correct
RSVR.US Reservoir Media Inc 20220330 0 10 10.268 9.74 9.97 228100 9.97 down down correct
RSVRW.US Reservoir Media Management Inc 20220330 0 2.3 2.35 2 2.34 120267 2.34 up up correct
RTLR.US Rattler Midstream LP 20220330 0 14.31 14.47 14.125 14.18 105800 14.18 down down correct
RUBY.US Rubius Therapeutics Inc 20220330 0 5.13 5.61 5.05 5.47 1248300 5.47 up up correct
RUN.US Sunrun Inc 20220330 0 33.47 33.47 30.61 30.96 5670700 30.96 down down correct
RUSHA.US Rush Enterprises Inc 20220330 0 52.91 53.18 52.09 52.5 154900 52.5 down down correct
RUSHB.US Rush Enterprises Inc 20220330 0 49.86 49.87 48.94 48.94 9609 48.94 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220330 0 22.53 22.74 22.01 22.28 302400 22.28 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220330 0 9.77 9.77 9.77 9.77 68025 9.77
RVACU.US Riverview Acquisition Corp. Unit 20220330 0 10 10 10 10 0 10
RVACW.US Riverview Acquisition Corp. Warrant 20220330 0 0.5496 0.5497 0.464 0.464 25300 0.464 down down correct
RVMD.US Revolution Medicines Inc 20220330 0 26.59 27.208 25.5 25.59 807900 25.59 down down correct
RVNC.US Revance Therapeutics Inc 20220330 0 20.06 20.55 19.31 19.44 733300 19.44 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220330 0 2.57 2.65 2.4 2.44 115700 2.44 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220330 0 0.2797 0.2797 0.2748 0.2748 1207 0.2748 down down correct
RVSB.US Riverview Bancorp Inc 20220330 0 7.66 7.66 7.6 7.6 12000 7.6 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220330 0 14.75 14.92 14.61 14.63 284900 14.63 down down correct
RWLK.US ReWalk Robotics Ltd 20220330 0 1.15 1.19 1.15 1.18 250300 1.18 up up correct
RXDX.US Prometheus Biosciences Inc 20220330 0 38.9 39.55 37.055 37.55 235006 37.55 down down correct
RXRA.US RXR Acquisition Corp 20220330 0 9.74 9.74 9.74 9.74 9900 9.74
RXRAU.US RXR Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 0 9.85
RXRAW.US RXR Acquisition Corp 20220330 0 0.4743 0.4743 0.46 0.46 3000 0.46 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20220330 0 7.21 7.54 7.07 7.13 616300 7.13 down up incorrect
RXST.US RxSight Inc. Common Stock 20220330 0 12.99 13.2 12.17 12.22 49100 12.22 down up incorrect
RXT.US Rackspace Technology Inc 20220330 0 11.59 11.667 11.41 11.46 453554 11.46 down down correct
RYAAY.US Ryanair Holdings plc 20220330 0 86.3 86.3 83.7 84.11 1106700 84.11 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220330 0 11.13 11.68 11.13 11.35 226600 11.35 up up correct
RZB.US Reinsurance Group of America Incorporated 20220330 0 27.02 27.29 26.96 27.25 10900 27.25 up up correct
RZLT.US Rezolute Inc 20220330 0 3.51 3.6 3.25 3.37 133600 3.37 down down correct
SABR.US Sabre Corporation 20220330 0 11.3 11.576 11.275 11.41 3619300 11.41 up up correct
SABRP.US Sabre Corporation 20220330 0 146.03 146.03 146.03 146.03 1320 146.03
SABS.US SAB Biotherapeutics Inc 20220330 0 2.3 2.63 2.15 2.6 91100 2.6 up up correct
SABSW.US SAB Biotherapeutics Inc 20220330 0 0.3696 0.38 0.3395 0.38 17110 0.38 up down incorrect
SAFM.US Sanderson Farms Inc 20220330 0 183.37 185.95 182.5 184.68 194300 184.68 up up correct
SAFT.US Safety Insurance Group Inc 20220330 0 90.69 91 90 90.5 62400 90.5 down down correct
SAGE.US Sage Therapeutics Inc 20220330 0 34.98 35.29 33.97 34.28 742000 34.28 down down correct
SAIA.US Saia Inc 20220330 0 274.74 274.74 257.47 261.31 430500 261.31 down down correct
SAL.US Salisbury Bancorp Inc 20220330 0 55.19 57.77 55.19 56.66 2000 56.66 up down incorrect
SALM.US Salem Media Group Inc 20220330 0 3.57 3.6 3.35 3.35 86500 3.35 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220330 0 9.95 9.95 9.95 9.95 0 9.95
SAMG.US Silvercrest Asset Management Group Inc 20220330 0 21.49 21.67 20.82 21.04 22900 21.04 down up incorrect
SANA.US Sana Biotechnology Inc 20220330 0 8.1 8.87 8.07 8.15 2495609 8.15 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220330 0 10.08 10.08 10.08 10.08 0 10.08
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220330 0 0.23 0.23 0.22 0.22 900 0.22 down up incorrect
SANM.US Sanmina Corporation 20220330 0 41.54 41.72 40.57 40.61 271100 40.61 down down correct
SANW.US S&W Seed Company 20220330 0 2.16 2.26 2.06 2.21 339400 2.21 up up correct
SASR.US Sandy Spring Bancorp Inc 20220330 0 45.48 46.01 44.67 44.98 228100 44.98 down down correct
SATS.US EchoStar Corporation 20220330 0 24.47 24.89 24.12 24.39 254800 24.39 down down correct
SAVA.US Cassava Sciences Inc 20220330 0 39.98 42.82 38.23 38.54 1937300 38.54 down down correct
SBAC.US SBA Communications Corporation 20220330 0 340.34 343 337.64 342.98 458400 342.98 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20220330 0 36.33 36.85 35.63 35.79 634300 35.79 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220330 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220330 0 1.6 1.6 1.47 1.48 156300 1.48 down down correct
SBFG.US SB Financial Group Inc 20220330 0 20.35 20.66 20.26 20.39 10900 20.39 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220330 0 27.79 27.87 27.19 27.3 320000 27.3 down down correct
SBLK.US Star Bulk Carriers Corp 20220330 0 30.01 30.68 29.52 29.77 1542100 29.77 down down correct
SBNY.US Signature Bank 20220330 0 316.9 317.63 302.41 306.47 1191700 306.47 down down correct
SBNYP.US Signature Bank 20220330 0 22.22 22.567 22.15 22.34 88400 22.34 up up correct
SBRA.US Sabra Health Care REIT Inc 20220330 0 15.04 15.06 14.82 14.96 2257000 14.96 down down correct
SBSI.US Southside Bancshares Inc 20220330 0 41.6 42.12 40.88 41.05 101100 41.05 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220330 0 6.96 6.96 6.76 6.9 26100 6.9 down down correct
SBTX.US Silverback Therapeutics Inc 20220330 0 3.63 3.719 3.51 3.52 131300 3.52 down down correct
SBUX.US Starbucks Corporation 20220330 0 90.75 91.54 90.4 91.03 8122100 91.03 up down incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20220330 0 9.76 9.76 9.76 9.76 89201 9.76
SCAQU.US Stratim Cloud Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 0 9.85
SCAQW.US Stratim Cloud Acquisition Corp 20220330 0 0.2263 0.2962 0.2263 0.26 2099 0.26 up up correct
SCHL.US Scholastic Corporation 20220330 0 41.1 41.93 40.81 41.15 123000 41.15 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220330 0 53.41 54.44 52.32 52.8 302600 52.8 down down correct
SCKT.US Socket Mobile Inc 20220330 0 3.94 4.22 3.9 4.05 106800 4.05 up up correct
SCLE.US Broadscale Acquisition Corp 20220330 0 9.84 9.84 9.84 9.84 600 9.84
SCLEU.US Broadscale Acquisition Corp 20220330 0 9.987 9.987 9.987 9.987 100 9.987
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220330 0 9.98 9.98 9.98 9.98 100 9.98
SCOA.US Scion Tech Growth I 20220330 0 9.805 9.805 9.805 9.805 208600 9.805
SCOAU.US Scion Tech Growth I 20220330 0 9.94 9.94 9.94 9.94 0 9.94
SCOAW.US Scion Tech Growth I 20220330 0 0.322 0.322 0.27 0.27 14200 0.27 down down correct
SCOB.US ScION Tech Growth II 20220330 0 9.77 9.79 9.76 9.78 1603536 9.78 up down incorrect
SCOBU.US ScION Tech Growth II 20220330 0 9.89 9.89 9.89 9.89 0 9.89
SCOBW.US ScION Tech Growth II 20220330 0 0.34 0.34 0.302 0.302 3108 0.302 down up incorrect
SCOR.US comScore Inc 20220330 0 2.8 2.89 2.76 2.88 307500 2.88 up up correct
SCPH.US scPharmaceuticals Inc 20220330 0 5.96 5.989 5.8 5.87 10700 5.87 down down correct
SCPL.US SciPlay Corporation 20220330 0 13.15 13.2 12.831 13.13 2062100 13.13 down up incorrect
SCPS.US Scopus BioPharma Inc 20220330 0 0.73 0.76 0.691 0.7 71700 0.7 down down correct
SCSC.US ScanSource Inc 20220330 0 35.22 35.43 34.35 34.49 104600 34.49 down down correct
SCVL.US Shoe Carnival Inc 20220330 0 31.45 31.45 29.75 29.94 375900 29.8476 down down correct
SCVX.US UN 20220330 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220330 0 13.25 13.55 13.04 13.07 89300 13.07 down down correct
SCYX.US SCYNEXIS Inc 20220330 0 4.09 4.1 3.9 4.02 251900 4.02 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220330 0 9.75 9.79 9.75 9.79 1400100 9.79 up down incorrect
SDACU.US Sustainable Development Acquisition I Corp 20220330 0 9.94 9.94 9.94 9.94 0 9.94
SDACW.US Sustainable Development Acquisition I Corp 20220330 0 0.2903 0.2999 0.2696 0.2999 5331 0.2999 up up correct
SDC.US SmileDirectClub Inc 20220330 0 2.82 3.1 2.67 2.7 7180800 2.7 down down correct
SDGR.US Schrödinger Inc 20220330 0 35.8 36.2 34.16 34.36 401900 34.36 down down correct
SDH.US Global Internet of People Inc 20220330 0 1.65 1.804 1.628 1.8 125200 1.8 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220330 0 6.915 7.5 6.65 6.97 6192200 6.97 up up correct
SEAC.US SeaChange International Inc 20220330 0 1.21 1.25 1.17 1.19 1574600 1.19 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220330 0 11.14 11.65 11.14 11.18 265500 11.18 up up correct
SEATW.US Vivid Seats Inc. Warrant 20220330 0 3.3 3.3 3.14 3.14 8150 3.14 down down correct
SECO.US Secoo Holding Limited 20220330 0 0.366 0.38 0.352 0.36 236600 0.36 down down correct
SEDG.US SolarEdge Technologies Inc 20220330 0 330.12 334.78 313.14 314.23 1158200 314.23 down down correct
SEED.US Origin Agritech Limited 20220330 0 8.74 8.95 8.35 8.64 140000 8.64 down down correct
SEEL.US Seelos Therapeutics Inc 20220330 0 0.88 0.92 0.85 0.86 2371400 0.86 down down correct
SEER.US Seer Inc 20220330 0 14.95 15.37 14.95 15.03 187060 15.03 up up correct
SEIC.US SEI Investments Company 20220330 0 61.53 61.94 60.91 61.29 407900 61.29 down down correct
SELB.US Selecta Biosciences Inc 20220330 0 1.32 1.42 1.222 1.26 2371100 1.26 down down correct
SELF.US Global Self Storage Inc 20220330 0 5.63 5.66 5.51 5.51 12600 5.51 down down correct
SENEA.US Seneca Foods Corporation 20220330 0 52.03 53.14 51.91 52.15 36200 52.15 up up correct
SENEB.US Seneca Foods Corporation 20220330 0 52.3 52.3 52.3 52.3 100 52.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20220330 0 3.5 3.835 3.5 3.74 54900 3.74 up up correct
SESN.US Sesen Bio Inc 20220330 0 0.65 0.66 0.6 0.609 6319700 0.609 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20220330 0 38.65 38.65 37.86 38.11 27700 38.11 down down correct
SFBS.US ServisFirst Bancshares Inc 20220330 0 96.02 96.18 94.59 95.32 230891 95.09 down up incorrect
SFET.US Safe 20220330 0 0.88 0.94 0.87 0.9 618500 0.9 up up correct
SFIX.US Stitch Fix Inc 20220330 0 11.115 11.2 10.315 10.39 1960000 10.39 down up incorrect
SFM.US Sprouts Farmers Market Inc 20220330 0 32.31 32.6 31.8774 31.98 1027394 31.98 down down correct
SFNC.US Simmons First National Corporation 20220330 0 27.71 27.87 26.8 27 464900 27 down up incorrect
SFST.US Southern First Bancshares Inc 20220330 0 52.51 53.58 51.53 51.55 12700 51.55 down down correct
SFT.US Shift Technologies Inc 20220330 0 2.37 2.47 2.24 2.26 2056234 2.26 down down correct
SGA.US Saga Communications Inc 20220330 0 23.15 23.48 23.15 23.35 1700 23.35 up up correct
SGBX.US SG Blocks Inc 20220330 0 2 2.08 1.98 2.04 45100 2.04 up up correct
SGC.US Superior Group of Companies Inc 20220330 0 18.58 18.71 18.26 18.28 26230 18.28 down down correct
SGEN.US Seagen Inc 20220330 0 143.61 143.64 141.11 141.56 672700 141.56 down down correct
SGH.US SMART Global Holdings Inc 20220330 0 26.76 27.25 26.175 26.24 556700 26.24 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220330 0 14.03 14.265 12.06 12.11 337400 12.11 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220330 0 9.97 9.97 9.97 9.97 0 9.97
SGLB.US Sigma Labs Inc 20220330 0 2.09 2.14 2.07 2.13 49700 2.13 up up correct
SGMA.US SigmaTron International Inc 20220330 0 7.12 7.4 6.9 7 108800 7 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220330 0 13.68 13.99 12.95 13.18 561500 13.18 down down correct
SGMO.US Sangamo Therapeutics Inc 20220330 0 6.22 6.33 5.92 5.93 1200600 5.93 down down correct
SGMS.US Scientific Games Corporation 20220330 0 61.62 62.07 59.59 60.57 449000 60.57 down down correct
SGRP.US SPAR Group Inc 20220330 0 1.31 1.36 1.3 1.32 16800 1.32 up up correct
SGRY.US Surgery Partners Inc 20220330 0 55.01 56.4 54.818 55.36 409600 55.36 up up correct
SGTX.US Sigilon Therapeutics Inc 20220330 0 1.55 1.58 1.47 1.49 79700 1.49 down up incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20220330 0 9.79 9.79 9.79 9.79 32000 9.79
SHACU.US SCP & CO Healthcare Acquisition Company 20220330 0 9.887 9.887 9.887 9.887 0 9.887
SHBI.US Shore Bancshares Inc 20220330 0 20.95 21 20.53 20.58 51500 20.58 down down correct
SHC.US Sotera Health Company 20220330 0 22.09 22.22 21.86 22.1 314700 22.1 up up correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220330 0 10.03 10.03 10.03 10.03 0 10.03
SHCR.US Sharecare Inc 20220330 0 3.25 3.43 3.2 3.3 1128800 3.3 up up correct
SHCRW.US Sharecare Inc 20220330 0 0.44 0.48 0.44 0.4501 6995 0.4501 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20220330 0 23.58 23.98 23.5 23.54 258800 23.54 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20220330 0 1.14 1.19 1.14 1.16 3002000 1.16 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220330 0 0.036 0.036 0.0321 0.034 15754 0.034 down down correct
SHLS.US Shoals Technologies Group Inc 20220330 0 19.16 19.16 17.74 17.93 2065200 17.93 down down correct
SHO.US PI 20220330 0 22.8 23.1699 22.52 22.89 2643 22.89 up up correct
SHOO.US Steven Madden Ltd 20220330 0 40.7 41.12 39.57 39.67 462100 39.67 down up incorrect
SHPW.US WT 20220330 0 0.3556 0.3556 0.3556 0.3556 17900 0.3556
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220330 0 9.8 9.8 9.8 9.8 100 9.8
SHQAU.US Shelter Acquisition Corporation I Units 20220330 0 9.94 9.94 9.94 9.94 300 9.94
SHQAW.US Shelter Acquisition Corporation I Warrants 20220330 0 0.3705 0.3705 0.3653 0.3653 1700 0.3653 down down correct
SHYF.US The Shyft Group Inc 20220330 0 40.01 40.05 37.78 37.98 183000 37.98 down down correct
SI.US PA 20220330 0 21.1 21.56 21.1 21.16 20715 21.16 up up correct
SIBN.US SI 20220330 0 21.34 22.27 21.34 22 260600 22 up up correct
SIEB.US Siebert Financial Corp 20220330 0 2.19 2.29 2.02 2.26 54100 2.26 up up correct
SIEN.US Sientra Inc 20220330 0 2.26 2.37 2.12 2.14 783900 2.14 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220330 0 9.86 9.86 9.86 9.86 100 9.86
SIERU.US Sierra Lake Acquisition Corp Unit 20220330 0 9.951 9.951 9.951 9.951 0 9.951
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220330 0 0.28 0.2899 0.2353 0.2632 3500 0.2632 down down correct
SIFY.US Sify Technologies Limited 20220330 0 3.02 3.06 2.96 2.99 47200 2.99 down down correct
SIGA.US SIGA Technologies Inc 20220330 0 7.28 7.42 7.19 7.28 302900 7.28
SIGI.US Selective Insurance Group Inc 20220330 0 91.06 91.33 90.52 91.21 272000 91.21 up up correct
SIGIP.US Selective Insurance Group Inc 20220330 0 21.43 21.43 21.123 21.26 2200 21.26 down down correct
SILC.US Silicom Ltd 20220330 0 40.03 40.35 39.77 39.77 7900 39.77 down down correct
SILK.US Silk Road Medical Inc 20220330 0 40.95 42.16 40.35 41.05 285000 41.05 up up correct
SIMO.US Silicon Motion Technology Corporation 20220330 0 71.23 72.7 69.03 69.07 347400 69.07 down down correct
SINT.US Sintx Technologies Inc 20220330 0 0.627 0.627 0.592 0.61 31500 0.61 down down correct
SIOX.US Sio Gene Therapies Inc 20220330 0 0.7 0.738 0.67 0.677 119400 0.677 down down correct
SIRI.US Sirius XM Holdings Inc 20220330 0 6.61 6.7 6.58 6.64 22976760 6.64 up down incorrect
SISI.US Shineco Inc 20220330 0 2.6 2.86 2.56 2.86 111700 2.86 up up correct
SITM.US SiTime Corporation 20220330 0 262.82 266.73 244 249.51 265500 249.51 down down correct
SIVB.US SVB Financial Group 20220330 0 592.37 592.62 562.88 567.04 413800 567.04 down down correct
SIVBP.US SVB Financial Group 20220330 0 23.3 23.66 23.3 23.53 31400 23.53 up up correct
SJ.US Scienjoy Holding Corporation 20220330 0 4.15 4.5 3.95 4.38 607583 4.38 up up correct
SKIN.US The Beauty Health Company 20220330 0 18 18.68 17.01 17.38 1686700 17.38 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220330 0 9.72 9.72 9.72 9.72 40100 9.72
SKYAU.US Skydeck Acquisition Corp 20220330 0 9.83 9.83 9.83 9.83 500 9.83
SKYAW.US Skydeck Acquisition Corp. Warrants 20220330 0 0.35 0.3501 0.33 0.33 84667 0.33 down down correct
SKYT.US SkyWater Technology Inc 20220330 0 11.43 12.14 11.07 11.4 194004 11.4 down down correct
SKYW.US SkyWest Inc 20220330 0 28.49 28.85 28.31 28.67 448800 28.67 up down incorrect
SLAB.US Silicon Laboratories Inc 20220330 0 155.94 157.91 150.61 151.91 302600 151.91 down down correct
SLAC.US WT 20220330 0 0.4 0.4 0.4 0.4 151 0.4
SLAMU.US Slam Corp 20220330 0 9.82 9.9 9.82 9.9 1246 9.9 up up correct
SLAMW.US Slam Corp 20220330 0 0.4301 0.4999 0.415 0.4249 15510 0.4249 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220330 0 9.83 9.84 9.822 9.84 12900 9.84 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20220330 0 10.03 10.03 10.03 10.03 1700 10.03
SLCRW.US Silver Crest Acquisition Corporation 20220330 0 0.4426 0.4426 0.405 0.405 893 0.405 down down correct
SLDB.US Solid Biosciences Inc 20220330 0 1.26 1.29 1.17 1.18 571600 1.18 down down correct
SLGC.US Somalogic Inc 20220330 0 8.3 8.375 7.69 8.03 1574200 8.03 down down correct
SLGCW.US SomaLogic Inc 20220330 0 2.14 2.14 2.14 2.14 0 2.14
SLGG.US Super League Gaming Inc 20220330 0 2.02 2.05 1.85 1.88 814300 1.88 down down correct
SLGL.US Sol 20220330 0 7.698 7.95 7.69 7.88 35800 7.88 up up correct
SLGN.US Silgan Holdings Inc 20220330 0 46.1 46.59 45.71 46.32 251100 46.32 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220330 0 1.27 1.27 1.11 1.13 131800 1.13 down down correct
SLM.US SLM Corporation 20220330 0 18.51 18.68 17.93 18.04 2501600 18.04 down down correct
SLMBP.US SLM Corporation 20220330 0 59 59 59 59 100 59
SLN.US Silence Therapeutics plc 20220330 0 18.69 21.32 18.69 19.48 31100 19.48 up up correct
SLNG.US Stabilis Solutions Inc 20220330 0 4.95 5.09 4.86 5.09 6500 5.09 up up correct
SLNH.US Soluna Holdings Inc 20220330 0 11.71 11.92 11.27 11.45 38200 11.45 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220330 0 20 20 19.5 19.877 12000 19.877 down up incorrect
SLNO.US Soleno Therapeutics Inc 20220330 0 0.226 0.229 0.217 0.218 2268000 0.218 down down correct
SLP.US Simulations Plus Inc 20220330 0 48.65 50 48.23 49.7 142800 49.7 up up correct
SLRC.US SLR Investment Corp 20220330 0 18.07 18.32 18.05 18.24 175700 18.24 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20220330 0 0.444 0.444 0.392 0.417 479100 0.417 down down correct
SLS.US SELLAS Life Sciences Group Inc 20220330 0 7.06 7.32 6.72 6.86 93400 6.86 down down correct
SLVRU.US SilverSPAC Inc Unit 20220330 0 9.83 9.83 9.82 9.83 4700 9.83
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220330 0 9.9 9.9 9.9 9.9 28500 9.9
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220330 0 10.06 10.06 10.06 10.06 0 10.06
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220330 0 0.2479 0.248 0.2479 0.248 3300 0.248 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220330 0 50.8 50.8 49.61 49.61 10700 49.61 down down correct
SMBK.US SmartFinancial Inc 20220330 0 25.93 26.33 25.66 25.72 24000 25.72 down down correct
SMCI.US Super Micro Computer Inc 20220330 0 42.42 43.13 39.43 39.58 335800 39.58 down up incorrect
SMED.US Sharps Compliance Corp 20220330 0 5.95 5.95 5.64 5.67 304200 5.67 down down correct
SMFR.US Sema4 Holdings Corp 20220330 0 3.22 3.28 3.07 3.12 1203900 3.12 down down correct
SMFRW.US Sema4 Holdings Corp 20220330 0 0.66 0.69 0.63 0.6889 14471 0.6889 up down incorrect
SMID.US Smith 20220330 0 20.96 21.24 19.98 20.1 22700 20.1 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220330 0 9.68 9.68 9.68 9.68 0 9.68
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220330 0 9.93 9.93 9.93 9.93 0 9.93
SMIT.US Schmitt Industries Inc 20220330 0 4.85 5 4.79 4.96 3000 4.96 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220330 0 51.41 51.96 50.72 51.37 61600 51.37 down down correct
SMMF.US Summit Financial Group Inc 20220330 0 26.05 26.35 25.51 25.6 19400 25.6 down down correct
SMMT.US Summit Therapeutics Inc 20220330 0 2.77 2.77 2.55 2.58 82300 2.58 down down correct
SMPL.US The Simply Good Foods Company 20220330 0 38.58 38.7 38.08 38.3 319700 38.3 down up incorrect
SMSI.US Smith Micro Software Inc 20220330 0 3.75 3.91 3.66 3.76 629000 3.76 up up correct
SMTC.US Semtech Corporation 20220330 0 72.18 72.92 70.39 70.81 347700 70.81 down down correct
SMTI.US Sanara MedTech Inc 20220330 0 27.36 27.95 26.5 26.76 9100 26.76 down down correct
SNAX.US Stryve Foods Inc 20220330 0 1.49 1.52 1.21 1.26 2352800 1.26 down up incorrect
SNAXW.US Stryve Foods Inc 20220330 0 0.1591 0.1671 0.1101 0.1408 118303 0.1408 down down correct
SNBR.US Sleep Number Corporation 20220330 0 54.74 55.75 51.47 52.2 413400 52.2 down down correct
SNCE.US Science 37 Holdings Inc 20220330 0 5.72 5.88 5.53 5.59 138644 5.59 down down correct
SNCR.US Synchronoss Technologies Inc 20220330 0 1.71 1.76 1.71 1.72 273000 1.72 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220330 0 21.31 22.05 21.25 22 4400 22 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220330 0 25.62 26.73 25.41 25.96 441100 25.96 up up correct
SND.US Smart Sand Inc 20220330 0 3.43 3.54 3.33 3.38 155300 3.38 down down correct
SNDL.US Sundial Growers Inc 20220330 0 0.733 0.799 0.715 0.718 209822600 0.718 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220330 0 18.16 18.4 17.18 17.25 257700 17.25 down down correct
SNES.US SenesTech Inc 20220330 0 0.765 0.765 0.73 0.74 211800 0.74 down down correct
SNEX.US StoneX Group Inc 20220330 0 77.08 77.32 75.36 75.59 66200 75.59 down down correct
SNFCA.US Security National Financial Corporation 20220330 0 10.31 10.31 10.21 10.26 2400 10.26 down down correct
SNGX.US Soligenix Inc 20220330 0 0.72 0.75 0.71 0.73 48900 0.73 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220330 0 4.07 4.14 3.46 3.81 5867700 3.81 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20220330 0 14.94 15.203 14.71 14.8 77000 14.8 down down correct
SNPS.US Synopsys Inc 20220330 0 337.32 339.67 330.75 332.59 706800 332.59 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220330 0 7.39 7.51 7.33 7.47 26200 7.47 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20220330 0 9.81 9.81 9.81 9.81 55200 9.81
SNRHU.US Senior Connect Acquisition Corp. I 20220330 0 9.96 9.96 9.96 9.96 100 9.96
SNRHW.US Senior Connect Acquisition Corp. I 20220330 0 0.195 0.205 0.1925 0.2 43357 0.2 up up correct
SNSE.US Sensei Biotherapeutics Inc 20220330 0 2.21 2.41 2.21 2.33 127500 2.33 up up correct
SNT.US Senstar Technologies Ltd. 20220330 0 2.6 2.6 2.54 2.56 23800 2.56 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220330 0 1.02 1.048 0.925 0.97 117600 0.97 down down correct
SNY.US Sanofi 20220330 0 51.58 52.23 51.5 51.6 1857500 51.6 up down incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20220330 0 10.03 10.57 9.632 9.77 59785700 9.77 down down correct
SOHO.US Sotherly Hotels Inc 20220330 0 2.07 2.07 2.01 2.04 87100 2.04 down down correct
SOHOB.US Sotherly Hotels Inc 20220330 0 18.53 18.53 18.5 18.5 1300 18.5 down down correct
SOHON.US Sotherly Hotels Inc 20220330 0 19 19.352 19 19.352 2300 19.352 up up correct
SOHOO.US Sotherly Hotels Inc 20220330 0 18.51 18.541 18.51 18.541 600 18.541 up up correct
SOHU.US Sohu.com Limited 20220330 0 15.71 16.88 15.68 16.26 451800 16.26 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220330 0 2.39 2.39 2.22 2.24 2061900 2.24 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220330 0 0.4569 0.4569 0.4516 0.4516 1405 0.4516 down down correct
SONM.US Sonim Technologies Inc 20220330 0 0.865 0.935 0.852 0.884 1167500 0.884 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220330 0 0.38 0.38 0.37 0.37 1235300 0.37 down down correct
SONO.US Sonos Inc 20220330 0 30.72 30.75 28.98 29.33 4775300 29.33 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220330 0 3.12 3.287 2.96 2.96 649400 2.96 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220330 0 8.35 8.38 7.76 8.38 52300 8.38 up up correct
SOTK.US Sono 20220330 0 6.57 7.08 6.41 6.65 61600 6.65 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220330 0 13.79 13.985 13.75 13.78 242700 13.78 down down correct
SP.US SP Plus Corporation 20220330 0 31.98 32.14 31.25 31.52 70500 31.52 down down correct
SPCB.US SuperCom Ltd 20220330 0 0.6 0.64 0.58 0.59 2058800 0.59 down up incorrect
SPFI.US South Plains Financial Inc 20220330 0 28.13 28.15 27.11 27.13 12000 27.13 down down correct
SPI.US SPI Energy Co. Ltd 20220330 0 2.99 3.15 2.9 3.04 3329200 3.04 up up correct
SPKAR.US SPK Acquisition Corp. Right 20220330 0 0.2 0.2 0.2 0.2 1100 0.2
SPKAU.US SPK Acquisition Corp Unit 20220330 0 10.11 10.11 10.11 10.11 0 10.11
SPKB.US Silver Spike Acquisition Corp II 20220330 0 9.8 9.83 9.75 9.75 38900 9.75 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20220330 0 9.81 9.81 9.81 9.81 100 9.81
SPKBW.US Silver Spike Acquisition Corp II 20220330 0 0.2734 0.2834 0.2734 0.28 10695 0.28 up up correct
SPLK.US Splunk Inc 20220330 0 142 145.03 141.2 142.09 1379100 142.09 up up correct
SPNE.US SeaSpine Holdings Corporation 20220330 0 11.9 12.34 11.88 12.02 72400 12.02 up up correct
SPNS.US Sapiens International Corporation N.V 20220330 0 26.05 26.32 25.53 25.63 84000 25.63 down down correct
SPOK.US Spok Holdings Inc 20220330 0 8.18 8.18 7.99 8.01 64700 8.01 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220330 0 1.34 1.37 1.25 1.26 2108300 1.26 down up incorrect
SPRB.US Spruce Biosciences Inc 20220330 0 2.06 2.17 2.05 2.07 97700 2.07 up down incorrect
SPRO.US Spero Therapeutics Inc 20220330 0 8.14 9 8.11 8.61 275700 8.61 up down incorrect
SPSC.US SPS Commerce Inc 20220330 0 133.54 135.94 132.1 133.61 118500 133.61 up up correct
SPT.US Sprout Social Inc 20220330 0 81.51 82.99 79.29 79.72 390900 79.72 down down correct
SPTK.US SportsTek Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 40500 9.77
SPTKU.US SportsTek Acquisition Corp 20220330 0 9.83 9.83 9.83 9.83 0 9.83
SPTKW.US SportsTek Acquisition Corp 20220330 0 0.2098 0.21 0.1799 0.2081 38100 0.2081 down down correct
SPTN.US SpartanNash Company 20220330 0 34.19 34.71 33.7 33.77 291600 33.77 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220330 0 11.72 12.19 11.32 11.4 1351200 11.4 down down correct
SPWR.US SunPower Corporation 20220330 0 22 22 20.69 20.91 2779000 20.91 down up incorrect
SQFT.US Presidio Property Trust Inc 20220330 0 3.79 3.85 3.77 3.83 74100 3.83 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220330 0 23.31 23.34 23.293 23.34 1000 23.34 up up correct
SQL.US SeqLL Inc. Common stock 20220330 0 1.25 1.29 1.2 1.28 130300 1.28 up down incorrect
SQLLW.US SeqLL Inc. Warrant 20220330 0 0.4867 0.54 0.3598 0.4 26866 0.4 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220330 0 15.78 17.45 14.98 16.68 657300 16.68 up up correct
SRAX.US SRAX Inc 20220330 0 4.9 5.046 4.66 4.72 89300 4.72 down down correct
SRCE.US 1st Source Corporation 20220330 0 48.65 48.65 46.47 46.62 76800 46.62 down down correct
SRCL.US Stericycle Inc 20220330 0 59.04 59.84 58.77 59.37 389300 59.37 up up correct
SRDX.US Surmodics Inc 20220330 0 43.85 44.19 42.73 43.62 24700 43.62 down down correct
SREV.US ServiceSource International Inc 20220330 0 1.31 1.31 1.3 1.3 12100 1.3 down down correct
SRGA.US Surgalign Holdings Inc 20220330 0 0.35 0.36 0.33 0.33 1035900 0.33 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20220330 0 2.46 2.53 2.37 2.37 6474500 2.37 down down correct
SRPT.US Sarepta Therapeutics Inc 20220330 0 78.65 79.32 77.25 78.59 805300 78.59 down up incorrect
SRRA.US Sierra Oncology Inc 20220330 0 33.88 34 32.12 32.38 202400 32.38 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220330 0 38.84 38.84 38.84 38.84 0 38.84
SRRK.US Scholar Rock Holding Corporation 20220330 0 13.58 13.86 12.82 12.92 160500 12.92 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220330 0 9.87 9.87 9.85 9.85 26200 9.85 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20220330 0 9.94 9.95 9.9 9.9 20300 9.9 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20220330 0 0.282 0.282 0.282 0.282 2 0.282
SRTS.US Sensus Healthcare Inc 20220330 0 10.59 10.59 10.074 10.22 199500 10.22 down down correct
SRZN.US Surrozen Inc. Common Stock 20220330 0 3.16 3.318 2.942 2.97 17200 2.97 down down correct
SRZNW.US Surrozen Inc. Warrant 20220330 0 0.21 0.2525 0.14 0.2 41078 0.2 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220330 0 9.79 9.79 9.79 9.79 150400 9.79
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220330 0 9.84 9.84 9.84 9.84 5300 9.84
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220330 0 0.2499 0.2499 0.21 0.21 3827 0.21 down down correct
SSB.US South State Corporation 20220330 0 85.59 85.67 82.12 83.11 437200 83.11 down down correct
SSBI.US Summit State Bank 20220330 0 17.1 17.59 16.3 17.48 10300 17.48 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220330 0 23.31 24.865 22.81 23.572 4600 23.572 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20220330 0 1.5 1.54 1.45 1.45 37500 1.45 down up incorrect
SSNC.US SS&C Technologies Holdings Inc 20220330 0 78.11 78.21 75.43 75.97 865000 75.97 down down correct
SSNT.US SilverSun Technologies Inc 20220330 0 3.25 3.45 3.25 3.3 97600 3.3 up up correct
SSP.US The E.W. Scripps Company 20220330 0 21.08 21.28 20.82 20.88 126200 20.88 down up incorrect
SSRM.US SSR Mining Inc 20220330 0 21.52 22.14 21.52 21.84 1089900 21.84 up up correct
SSSS.US SuRo Capital Corp 20220330 0 8.85 8.85 8.53 8.58 553800 8.58 down down correct
SSTI.US ShotSpotter Inc 20220330 0 28.16 28.9 27.77 27.77 75800 27.77 down up incorrect
SSYS.US Stratasys Ltd 20220330 0 27.26 27.64 26.17 26.23 662500 26.23 down down correct
STAA.US STAAR Surgical Company 20220330 0 84.58 84.63 81.79 82.59 398100 82.59 down down correct
STAB.US Statera Biopharma Inc 20220330 0 0.33 0.34 0.31 0.32 1690100 0.32 down down correct
STAF.US Staffing 360 Solutions Inc 20220330 0 0.78 0.84 0.78 0.81 64200 0.81 up up correct
STBA.US S&T Bancorp Inc 20220330 0 30.78 30.78 29.69 29.88 125600 29.88 down down correct
STCN.US Steel Connect Inc 20220330 0 1.31 1.31 1.25 1.27 90600 1.27 down down correct
STEP.US StepStone Group Inc 20220330 0 34.05 34.325 32.72 32.84 182300 32.84 down down correct
STER.US Sterling Check Corp. Common Stock 20220330 0 24.53 26.44 23.8 26.42 444900 26.42 up up correct
STGW.US MDC Partners Inc 20220330 0 7.47 7.58 7.38 7.4 245700 7.4 down down correct
STIM.US Neuronetics Inc 20220330 0 3.06 3.24 3.05 3.06 546600 3.06
STKL.US SunOpta Inc 20220330 0 5.49 5.49 5.19 5.22 515500 5.22 down down correct
STKS.US The ONE Group Hospitality Inc 20220330 0 10.8 10.95 10.43 10.47 68000 10.47 down down correct
STLD.US Steel Dynamics Inc 20220330 0 85.52 86.31 83.03 83.64 1817200 83.64 down down correct
STNE.US StoneCo Ltd 20220330 0 12.8 13.11 12.07 12.09 7507600 12.09 down down correct
STOK.US Stoke Therapeutics Inc 20220330 0 23 23.77 22.1 22.18 170000 22.18 down down correct
STRA.US Strategic Education Inc 20220330 0 68.39 68.57 66.97 67.33 100300 67.33 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220330 0 5.81 6.98 5.81 6.4 246000 6.4 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220330 0 0.9699 1.13 0.9524 0.9987 156762 0.9987 up up correct
STRL.US Sterling Construction Company Inc 20220330 0 28.26 28.55 27.76 27.83 164000 27.83 down down correct
STRM.US Streamline Health Solutions Inc 20220330 0 1.66 1.73 1.57 1.64 56800 1.64 down down correct
STRNW.US Stran & Company Inc. Warrant 20220330 0 0.3431 0.3983 0.32 0.3983 6400 0.3983 up up correct
STRO.US Sutro Biopharma Inc 20220330 0 8.48 8.59 8.08 8.14 315300 8.14 down down correct
STRR.US Star Equity Holdings Inc 20220330 0 1.15 1.21 1.15 1.19 183700 1.19 up up correct
STRRP.US Star Equity Holdings Inc 20220330 0 9.9 9.92 9.9 9.91 993 9.91 up up correct
STRS.US Stratus Properties Inc 20220330 0 42.2 42.49 41.7 42.35 5300 42.35 up up correct
STRT.US Strattec Security Corporation 20220330 0 36.01 36.14 35.7 35.9 5100 35.9 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220330 0 3.9 4.01 3.82 3.82 218469 3.82 down down correct
STTK.US Shattuck Labs Inc 20220330 0 4.49 4.68 4.36 4.43 128100 4.43 down up incorrect
STX.US Seagate Technology Holdings plc 20220330 0 93.66 94.02 90.79 91.37 1160400 91.37 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220330 0 27.77 27.77 26.88 27.05 48200 27.05 down up incorrect
SUMO.US Sumo Logic Inc 20220330 0 11.93 12.14 11.55 11.6 750300 11.6 down down correct
SUMR.US Summer Infant Inc 20220330 0 11.72 11.77 11.68 11.77 1300 11.77 up up correct
SUNS.US SLR Senior Investment Corp 20220330 0 13.93 14.17 13.93 14.08 29336 14.08 up up correct
SUNW.US Sunworks Inc 20220330 0 2.75 2.85 2.57 2.61 6352900 2.61 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220330 0 32.56 32.81 32.14 32.4 278900 32.4 down down correct
SURF.US Surface Oncology Inc 20220330 0 2.99 3.02 2.77 2.82 474500 2.82 down down correct
SURG.US SurgePays Inc. Common Stock 20220330 0 4.05 4.12 4.01 4.05 33400 4.05
SURGW.US SurgePays Inc. Warrant 20220330 0 0.8971 0.8971 0.8971 0.8971 100 0.8971
SV.US Spring Valley Acquisition Corp 20220330 0 10.2 10.27 10.19 10.23 925500 10.23 up up correct
SVC.US Service Properties Trust 20220330 0 9.15 9.15 8.9 9.01 1203000 9.01 down down correct
SVFA.US SVF Investment Corp 20220330 0 9.79 9.81 9.79 9.8 585200 9.8 up up correct
SVFAU.US SVF Investment Corp 20220330 0 9.86 9.91 9.86 9.905 15900 9.905 up up correct
SVFAW.US SVF Investment Corp 20220330 0 0.54 0.5771 0.54 0.5585 27827 0.5585 up up correct
SVFB.US SVF Investment Corp. 2 20220330 0 9.79 9.8 9.79 9.79 348300 9.79
SVFC.US SVF Investment Corp. 3 20220330 0 9.9 9.91 9.9 9.9 34300 9.9
SVFD.US Save Foods Inc 20220330 0 5.91 5.91 5.41 5.77 37500 5.77 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20220330 0 10.11 10.11 10.11 10.11 0 10.11
SVRA.US Savara Inc 20220330 0 1.24 1.29 1.234 1.27 89700 1.27 up up correct
SVSVU.US Spring Valley Acquisition Corp 20220330 0 11.545 11.545 11.545 11.545 400 11.545
SVSVW.US Spring Valley Acquisition Corp 20220330 0 1.79 1.87 1.75 1.84 69092 1.84 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220330 0 3.44 3.59 3.44 3.5 6800 3.5 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220330 0 9.98 9.99 9.98 9.99 4600 9.99 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220330 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220330 0 0.2899 0.2899 0.2625 0.2625 3407 0.2625 down down correct
SWAV.US ShockWave Medical Inc 20220330 0 196.43 201 193.57 194.88 318700 194.88 down down correct
SWBI.US Smith & Wesson Brands Inc 20220330 0 15.72 15.88 15.41 15.45 617400 15.45 down up incorrect
SWET.US Athlon Acquisition Corp 20220330 0 9.77 9.77 9.77 9.77 100 9.77
SWETU.US Athlon Acquisition Corp 20220330 0 9.92 9.94 9.88 9.891 800 9.891 down down correct
SWETW.US Athlon Acquisition Corp 20220330 0 0.2999 0.3 0.2206 0.2537 1200 0.2537 down down correct
SWIM.US Latham Group Inc 20220330 0 14.21 14.66 13.82 13.98 597000 13.98 down up incorrect
SWIR.US Sierra Wireless Inc 20220330 0 18.03 18.42 17.82 17.87 228700 17.87 down up incorrect
SWKH.US SWK Holdings Corporation 20220330 0 17.26 17.82 17.26 17.4 11100 17.4 up up correct
SWKS.US Skyworks Solutions Inc 20220330 0 139.32 139.46 135.8 136.4 1501300 136.4 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20220330 0 9.865 9.865 9.865 9.865 200 9.865
SWSSU.US Springwater Special Situations Corp Unit 20220330 0 10 10 10 10 0 10
SWSSW.US Springwater Special Situations Corp. Warrant 20220330 0 0.3998 0.3999 0.3998 0.3998 1600 0.3998
SWTX.US SpringWorks Therapeutics Inc 20220330 0 61.77 63.68 59.18 59.65 400400 59.65 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220330 0 0.328 0.346 0.291 0.302 33358300 0.302 down down correct
SY.US So 20220330 0 2.15 2.165 2.075 2.1 127300 2.1 down down correct
SYBT.US Stock Yards Bancorp Inc 20220330 0 53.65 54.72 52.75 52.9 55500 52.9 down down correct
SYBX.US Synlogic Inc 20220330 0 2.52 2.59 2.41 2.44 50000 2.44 down up incorrect
SYNA.US Synaptics Incorporated 20220330 0 227.09 228.99 210.02 210.78 539700 210.78 down down correct
SYNH.US Syneos Health Inc 20220330 0 82.14 82.585 81.21 81.59 481100 81.59 down down correct
SYNL.US Synalloy Corporation 20220330 0 18 18.45 15.71 15.71 205900 15.71 down down correct
SYPR.US Sypris Solutions Inc 20220330 0 2.65 2.74 2.56 2.7 47000 2.7 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220330 0 1.17 1.43 1.16 1.31 2693600 1.31 up up correct
SYTA.US Siyata Mobile Inc 20220330 0 1.3 1.46 1.27 1.3 2029806 1.3
SYTAW.US Siyata Mobile Inc 20220330 0 0.3568 0.42 0.3101 0.3254 56233 0.3254 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220330 0 10.04 10.04 10.04 10.04 0 10.04
TA.US TravelCenters of America Inc 20220330 0 46.33 46.4 43.43 43.65 174500 43.65 down down correct
TACT.US TransAct Technologies Incorporated 20220330 0 7.25 7.25 7.07 7.1 16400 7.1 down down correct
TAIT.US Taitron Components Incorporated 20220330 0 3.75 3.91 3.75 3.91 14500 3.91 up up correct
TAKMX.US TAKMX 20220330 0 8.92 8.92 8.92 8.92 0 8.92
TALK.US Talkspace Inc 20220330 0 1.77 1.8 1.715 1.74 524300 1.74 down down correct
TALKW.US Talkspace Inc 20220330 0 0.196 0.25 0.196 0.2401 3554 0.2401 up up correct
TALS.US Talaris Therapeutics Inc 20220330 0 9.4 9.795 9.135 9.24 54700 9.24 down down correct
TANH.US Tantech Holdings Ltd 20220330 0 0.5 0.508 0.481 0.491 1854600 0.491 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220330 0 26.16 26.3 26 26.2 2900 25.684 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220330 0 25.83 25.83 25.6 25.6 4400 25.6 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220330 0 25.89 25.9 25.8 25.863 1600 25.363 down up incorrect
TAOP.US Taoping Inc 20220330 0 1.43 1.56 1.41 1.48 43800 1.48 up up correct
TARA.US Protara Therapeutics Inc 20220330 0 5.34 5.44 5.145 5.15 14400 5.15 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220330 0 17.48 18.113 16.93 17 31900 17 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220330 0 39.52 40.8 38.55 38.99 769800 38.99 down down correct
TAST.US Carrols Restaurant Group Inc 20220330 0 2.39 2.4 2.26 2.28 250500 2.28 down down correct
TATT.US TAT Technologies Ltd 20220330 0 6.03 6.39 6.03 6.39 400 6.39 up up correct
TAYD.US Taylor Devices Inc 20220330 0 9.9 10.14 9.9 10.13 2900 10.13 up down incorrect
TBBK.US The Bancorp Inc 20220330 0 30.59 30.85 28.75 29.52 587700 29.52 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220330 0 9.775 9.81 9.775 9.8 114800 9.8 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220330 0 9.85 9.87 9.85 9.86 15400 9.86 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20220330 0 0.4807 0.4807 0.4807 0.4807 824 0.4807
TBK.US Triumph Bancorp Inc 20220330 0 99.58 99.61 94.135 95.44 143000 95.44 down down correct
TBKCP.US Triumph Bancorp Inc 20220330 0 26.59 26.59 26.15 26.46 1800 26.46 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220330 0 5.46 5.49 5.24 5.26 778000 5.26 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220330 0 0.9899 1.04 0.9899 1.04 3900 1.04 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220330 0 17.15 17.35 16.94 16.99 145500 16.99 down down correct
TBLT.US ToughBuilt Industries Inc 20220330 0 0.184 0.19 0.181 0.182 1333100 0.182 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220330 0 0.075 0.08 0.075 0.078 10800 0.078 up up correct
TBNK.US Territorial Bancorp Inc 20220330 0 24.3 24.3 23.87 24.1 21800 24.1 down down correct
TBPH.US Theravance Biopharma Inc 20220330 0 9.72 9.93 9.4 9.47 392700 9.47 down down correct
TBSA.US TB SA Acquisition Corp 20220330 0 9.75 9.75 9.75 9.75 35000 9.75
TBSAU.US TB SA Acquisition Corp 20220330 0 9.8 9.82 9.8 9.8 5000 9.8
TBSAW.US TB SA Acquisition Corp 20220330 0 0.24 0.24 0.24 0.24 2633 0.24
TC.US TuanChe ADR 20220330 0 2 2.1 2 2.03 3335 2.03 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20220330 0 9.9 9.9 9.9 9.9 7600 9.9
TCACU.US Tuatara Capital Acquisition Corporation 20220330 0 10.1 10.1 10.1 10.1 0 10.1
TCBC.US TC Bancshares Inc. Common Stock 20220330 0 14.25 14.25 14.08 14.08 3200 14.08 down down correct
TCBI.US Texas Capital Bancshares Inc 20220330 0 61.51 61.51 58.21 58.79 542800 58.79 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220330 0 24.46 25.01 24.45 24.81 22200 24.81 up down incorrect
TCBK.US TriCo Bancshares 20220330 0 42.33 42.4 40.2 40.41 103900 40.41 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220330 0 18.3 18.94 17.29 17.84 5400 17.84 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20220330 0 23.34 23.42 22.91 22.99 13400 22.99 down up incorrect
TCCO.US Technical Communications Corporation 20220330 0 1.4 1.55 1.4 1.55 200 1.55 up up correct
TCDA.US Tricida Inc 20220330 0 7.9 8.51 7.67 8.06 289200 8.06 up up correct
TCFC.US The Community Financial Corporation 20220330 0 40.01 40.45 40 40.38 4800 40.38 up up correct
TCMD.US Tactile Systems Technology Inc 20220330 0 20.11 20.74 19.35 20.13 119400 20.13 up up correct
TCOM.US Trip.com Group Limited 20220330 0 23.79 24.67 23.56 24.31 3072275 24.31 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220330 0 2.78 2.781 2.61 2.65 70300 2.65 down down correct
TCPC.US BlackRock TCP Capital Corp 20220330 0 14.14 14.28 14.04 14.26 217300 14.26 up up correct
TCRR.US TCR2 Therapeutics Inc 20220330 0 2.69 2.76 2.63 2.66 247200 2.66 down down correct
TCRX.US Tscan Therapeutics Inc 20220330 0 2.96 3.09 2.9 2.91 23900 2.91 down down correct
TCVA.US TCV Acquisition Corp 20220330 0 9.72 9.73 9.72 9.72 53900 9.72
TCX.US Tucows Inc 20220330 0 71.59 72.3958 69.85 70.34 38994 70.34 down down correct
TDS.US PV 20220330 0 23.29 23.5831 23.0742 23.15 89967 23.15 down down correct
TDUP.US ThredUp Inc 20220330 0 8.82 8.92 8.28 8.43 643800 8.43 down up incorrect
TDW.US WT 20220330 0 1.08 1.08 1.08 1.08 353 1.08
TEAM.US Atlassian Corporation Plc 20220330 0 306.85 310.8399 297 302.64 1325810 302.64 down down correct
TECH.US Bio 20220330 0 444.41 444.69 436.6 442.38 143500 442.38 down down correct
TECTP.US Tectonic Financial Inc 20220330 0 10.74 10.75 10.74 10.74 600 10.74
TEDU.US Tarena International Inc 20220330 0 2.17 2.46 2.16 2.4 24400 2.4 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220330 0 9.85 9.86 9.85 9.86 89300 9.86 up down incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20220330 0 9.97 9.97 9.97 9.97 100 9.97
TEKKW.US Tekkorp Digital Acquisition Corp 20220330 0 0.26 0.2898 0.26 0.286 101412 0.286 up down incorrect
TELA.US TELA Bio Inc 20220330 0 11.65 11.72 11.65 11.72 4500 11.72 up up correct
TELL.US Tellurian Inc 20220330 0 5.29 5.66 5.22 5.44 30117000 5.44 up up correct
TENB.US Tenable Holdings Inc 20220330 0 57.2 58.16 56.15 56.85 659800 56.85 down down correct
TENX.US Tenax Therapeutics Inc 20220330 0 0.76 0.85 0.76 0.83 65900 0.83 up up correct
TER.US Teradyne Inc 20220330 0 124.47 124.86 120.5 121.03 1536600 121.03 down down correct
TERN.US Terns Pharmaceuticals Inc 20220330 0 2.84 2.94 2.84 2.9 129782 2.9 up up correct
TESS.US TESSCO Technologies Incorporated 20220330 0 6.13 6.13 6.06 6.11 11500 6.11 down down correct
TETC.US Tech and Energy Transition Corporation 20220330 0 9.755 9.755 9.755 9.755 100 9.755
TETCU.US Tech and Energy Transition Corporation 20220330 0 9.83 9.83 9.83 9.83 100 9.83
TFC.US PR 20220330 0 22.48 22.8 22.33 22.72 248791 22.72 up up correct
TFFP.US TFF Pharmaceuticals Inc 20220330 0 6.42 6.94 6.42 6.43 119600 6.43 up up correct
TFSL.US TFS Financial Corporation 20220330 0 17.09 17.12 16.76 16.82 148300 16.82 down down correct
TGA.US TransGlobe Energy Corporation 20220330 0 3.72 3.92 3.71 3.78 466100 3.78 up up correct
TGH.US PB 20220330 0 24.02 24.296 23.84 23.99 28854 23.99 down down correct
TGLS.US Tecnoglass Inc 20220330 0 28.29 28.33 25.72 25.93 324500 25.93 down down correct
TGTX.US TG Therapeutics Inc 20220330 0 10.47 10.7 9.73 9.82 1515500 9.82 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220330 0 9.95 9.95 9.95 9.95 0 9.95
TGVCU.US TG Venture Acquisition Corp. Units 20220330 0 10.13 10.13 10.07 10.13 6993 10.13
TGVCW.US TG Venture Acquisition Corp. Warrants 20220330 0 0.208 0.208 0.208 0.208 5100 0.208
TH.US Target Hospitality Corp 20220330 0 5.52 5.61 5.4 5.48 199700 5.48 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220330 0 10.1 10.1 10.1 10.1 16034 10.1
THCA.US Tuscan Holdings Corp. II 20220330 0 10.33 10.525 10.33 10.404 32700 10.404 up up correct
THCAU.US Tuscan Holdings Corp. II 20220330 0 10.36 10.36 10.36 10.36 0 10.36
THCAW.US THCAW 20220330 0 0.16 0.2298 0.16 0.2298 42766 0.2298 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220330 0 9.854 9.89 9.854 9.87 170800 9.87 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220330 0 10 10 10 10 0 10
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220330 0 0.67 0.67 0.65 0.665 4322 0.665 down down correct
THFF.US First Financial Corporation 20220330 0 44.42 44.55 43.26 43.35 75500 43.35 down down correct
THMO.US ThermoGenesis Holdings Inc 20220330 0 0.65 0.7 0.64 0.66 162800 0.66 up up correct
THRM.US Gentherm Incorporated 20220330 0 72.04 74.28 72.04 72.92 229600 72.92 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220330 0 6.59 6.59 6.22 6.25 50000 6.25 down up incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220330 0 11.99 12.795 11.72 11.72 20000 11.72 down up incorrect
THRY.US Thryv Holdings Inc 20220330 0 30.09 30.24 28.55 28.58 170700 28.58 down down correct
THTX.US Theratechnologies Inc 20220330 0 2.43 2.45 2.33 2.37 99500 2.37 down down correct
THWWW.US Target Hospitality Corp 20220330 0 0.48 0.4998 0.4545 0.4545 7166 0.4545 down down correct
TIG.US Trean Insurance Group Inc 20220330 0 4.82 4.99 4.611 4.68 80703 4.68 down down correct
TIGO.US Millicom International Cellular S.A 20220330 0 25.46 25.81 25.32 25.41 59500 25.41 down up incorrect
TIGR.US UP Fintech Holding Limited 20220330 0 5.6 5.83 5.34 5.45 4050100 5.45 down down correct
TIL.US Instil Bio Inc 20220330 0 11.89 12.32 11.49 11.67 352700 11.67 down down correct
TILE.US Interface Inc 20220330 0 13.58 13.95 13.48 13.58 182300 13.57
TIOA.US Tio Tech A Class A Ordinary Share 20220330 0 9.755 9.755 9.755 9.755 100 9.755
TIOAU.US Tio Tech A 20220330 0 9.85 9.85 9.85 9.85 0 9.85
TIOAW.US Tio Tech A Warrants 20220330 0 0.2969 0.3296 0.2837 0.32 184040 0.32 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20220330 0 35.43 35.43 35.43 35.43 0 35.43
TIPPX.US Total Income + Real Estate Fund CL C 20220330 0 33.81 33.81 33.81 33.81 0 33.81
TIPRX.US Totl In Rl Est A 20220330 0 35.86 35.86 35.86 35.86 0 35.86
TIPT.US Tiptree Inc 20220330 0 13.09 13.17 12.38 12.5 70600 12.5 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20220330 0 36.67 36.67 36.67 36.67 0 36.67
TIRX.US Tian Ruixiang Holdings Ltd 20220330 0 1.28 1.28 1.18 1.18 106600 1.18 down down correct
TITN.US Titan Machinery Inc 20220330 0 29.64 30.49 29.13 29.35 207800 29.35 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20220330 0 1.613 1.64 1.56 1.64 22700 1.64 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20220330 0 14.05 15 14.05 14.66 45500 14.66 up down incorrect
TLGTQ.US Teligent Inc 20220330 0 0.001 0.006 0.001 0.001 3385 0.001
TLIS.US Talis Biomedical Corporation 20220330 0 1.58 1.58 1.42 1.44 155400 1.44 down down correct
TLMD.US SOC Telemed Inc 20220330 0 2.99 2.99 2.975 2.98 251800 2.98 down up incorrect
TLMDW.US SOC Telemed Inc 20220330 0 0.7701 0.815 0.7701 0.8025 68651 0.8025 up down incorrect
TLRY.US Tilray Inc 20220330 0 8.34 9.08 7.98 8.14 95808000 8.14 down down correct
TLS.US Telos Corporation 20220330 0 9.9 10.12 9.7 9.95 708900 9.95 up up correct
TLSA.US Tiziana Life Sciences PLC 20220330 0 1.06 1.09 1.04 1.09 57200 1.09 up up correct
TMC.US TMC the metals company Inc 20220330 0 1.765 2.29 1.74 2.17 24477200 2.17 up up correct
TMCI.US Treace Medical Concepts Inc 20220330 0 19.45 19.72 18.87 18.92 87100 18.92 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20220330 0 0.5 0.55 0.494 0.53 94000 0.53 up up correct
TMDI.US Titan Medical Inc 20220330 0 0.52 0.55 0.52 0.53 108900 0.53 up up correct
TMDX.US TransMedics Group Inc 20220330 0 25.69 26.34 25.27 25.85 116600 25.85 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20220330 0 9.9 9.9 9.9 9.9 60700 9.9
TMKRU.US Tastemaker Acquisition Corp 20220330 0 10 10.005 10 10 7800 10
TMKRW.US Tastemaker Acquisition Corp 20220330 0 0.2549 0.2999 0.25 0.25 11670 0.25 down up incorrect
TMPM.US Turmeric Acquisition Corp 20220330 0 9.85 9.85 9.85 9.85 400 9.85
TMPMU.US Turmeric Acquisition Corp 20220330 0 9.92 9.92 9.92 9.92 0 9.92
TMUS.US T 20220330 0 128.99 128.99 127.87 128.61 4077000 128.61 down down correct
TNDM.US Tandem Diabetes Care Inc 20220330 0 115.36 118.14 114.32 116.66 324300 116.66 up up correct
TNGX.US Bctg Acquisition Corp 20220330 0 7.14 8 7.14 7.75 348900 7.75 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220330 0 0.23 0.23 0.22 0.22 14886500 0.22 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220330 0 11.89 12.425 11.38 11.62 71800 11.62 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220330 0 10.15 10.15 10.15 10.15 0 10.15
TOI.US DFP Healthcare Acquisitions Corp 20220330 0 6.71 6.98 6.65 6.72 55500 6.72 up up correct
TOIIW.US The Oncology Institute Inc 20220330 0 1.08 1.08 1.08 1.08 22 1.08
TOMZ.US TOMI Environmental Solutions Inc 20220330 0 0.9 0.93 0.88 0.91 88100 0.91 up up correct
TOPS.US Top Ships Inc 20220330 0 1.07 1.09 1.05 1.07 460900 1.07
TOUR.US Tuniu Corporation 20220330 0 0.95 0.95 0.9 0.91 32400 0.91 down down correct
TOWN.US TowneBank 20220330 0 31.25 31.25 30.23 30.31 221500 30.31 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220330 0 9.75 9.75 9.75 9.75 100 9.75
TPBAU.US TPB Acquisition Corporation I Unit 20220330 0 9.85 9.85 9.85 9.85 0 9.85
TPBAW.US TPB Acquisition Corporation I Warrant 20220330 0 0.4799 0.4799 0.34 0.35 30397 0.35 down up incorrect
TPGY.US WT 20220330 0 0.67 0.67 0.6201 0.6554 15681 0.6554 down down correct
TPIC.US TPI Composites Inc 20220330 0 14.9 15.17 14.21 14.22 944700 14.22 down down correct
TPST.US Tempest Therapeutics Inc 20220330 0 3.71 3.857 3.5 3.5 7300 3.5 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20220330 0 28.96 29.31 26.84 26.96 373600 26.96 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220330 0 9.79 11.16 9.49 9.55 69100 9.55 down down correct
TREE.US LendingTree Inc 20220330 0 122.11 124.13 119.5 120.77 122800 120.77 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220330 0 5.8 6.22 5.58 5.72 952000 5.72 down down correct
TRIB.US Trinity Biotech plc 20220330 0 1.11 1.13 1.08 1.09 214000 1.09 down down correct
TRIN.US Trinity Capital Inc 20220330 0 19.52 19.59 19.02 19.45 179131 19.45 down down correct
TRIP.US TripAdvisor Inc 20220330 0 27.3 27.83 26.94 27.08 1044800 27.08 down down correct
TRIS.US UN 20220330 0 9.9123 9.9123 9.9123 9.9123 0 9.9123
TRKAW.US Troika Media Group Inc 20220330 0 0.1534 0.165 0.1534 0.1564 48674 0.1564 up up correct
TRMB.US Trimble Inc 20220330 0 73.04 73.47 72.33 72.91 800500 72.91 down down correct
TRMD.US TORM plc 20220330 0 8.54 8.78 8.52 8.68 116500 8.68 up up correct
TRMK.US Trustmark Corporation 20220330 0 31.55 31.71 30.59 30.78 175800 30.78 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220330 0 16.73 16.73 15.92 16.16 335400 16.16 down down correct
TRNS.US Transcat Inc 20220330 0 78.14 78.95 75.02 75.43 44200 75.43 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220330 0 9.93 9.945 9.93 9.94 384000 9.94 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220330 0 9.94 9.94 9.94 9.94 0 9.94
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20220330 0 0.18 0.18 0.18 0.18 315 0.18
TROO.US TROOPS Inc 20220330 0 4.54 4.54 4.3 4.47 26900 4.47 down down correct
TROW.US T. Rowe Price Group Inc 20220330 0 155.15 155.96 152.24 153.1 1103200 153.1 down down correct
TRS.US TriMas Corporation 20220330 0 32.56 32.77 31.97 32.02 81100 32.02 down down correct
TRST.US TrustCo Bank Corp NY 20220330 0 32.85 32.96 31.92 32.1 58800 32.1 down down correct
TRTN.US PE 20220330 0 23.07 23.19 22.62 22.8 24474 22.8 down down correct
TRUE.US TrueCar Inc 20220330 0 3.95 3.95 3.74 3.75 1076400 3.75 down down correct
TRUP.US Trupanion Inc 20220330 0 96.07 96.635 88.62 89.55 466500 89.55 down down correct
TRVG.US trivago N.V 20220330 0 2.41 2.41 2.31 2.38 766300 2.38 down down correct
TRVI.US Trevi Therapeutics Inc 20220330 0 2.54 2.639 2.28 2.39 672200 2.39 down down correct
TRVN.US Trevena Inc 20220330 0 0.47 0.47 0.441 0.441 988800 0.441 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220330 0 16.97 16.97 16.23 16.45 130000 16.45 down down correct
TSBK.US Timberland Bancorp Inc 20220330 0 28.03 28.03 27.41 27.57 6100 27.57 down down correct
TSC.US TriState Capital Holdings Inc 20220330 0 33.95 34.22 33.49 33.71 216200 33.71 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20220330 0 25.65 25.65 25.65 25.65 200 25.65
TSCBP.US TriState Capital Holdings Inc 20220330 0 25.77 25.77 25.65 25.65 1394 25.65 down down correct
TSCO.US Tractor Supply Company 20220330 0 231.1 233 229.52 232.85 601700 232.85 up up correct
TSEM.US Tower Semiconductor Ltd 20220330 0 48.75 48.8 48.52 48.55 686600 48.55 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20220330 0 5.925 6.56 5.925 6.15 243700 6.15 up down incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20220330 0 9.78 9.78 9.78 9.78 100 9.78
TSIBU.US Tishman Speyer Innovation Corp. II 20220330 0 9.8201 9.85 9.8201 9.84 3153 9.84 up down incorrect
TSIBW.US Tishman Speyer Innovation Corp. II 20220330 0 0.4345 0.4345 0.4107 0.4107 333 0.4107 down down correct
TSIFX.US TSIFX 20220330 0 9.53 9.53 9.53 9.53 0 9.53
TSLA.US Tesla Inc 20220330 0 1091.17 1113.95 1084 1093.99 19955000 1093.99 up up correct
TSP.US TuSimple Holdings Inc 20220330 0 13.08 13.255 12.55 12.73 2881500 12.73 down down correct
TSRI.US TSR Inc 20220330 0 8.82 8.96 8.81 8.95 2500 8.95 up down incorrect
TSVT.US 2seventy bio Inc 20220330 0 17.8 18.57 17.15 17.21 338300 17.21 down down correct
TTCF.US Tattooed Chef Inc 20220330 0 12.9 13.1 12.32 12.38 286800 12.38 down up incorrect
TTD.US The Trade Desk Inc 20220330 0 72.02 74.05 70.63 71.63 4682300 71.63 down down correct
TTEC.US TTEC Holdings Inc 20220330 0 83.5 85.33 82.69 84.28 126900 84.28 up up correct
TTEK.US Tetra Tech Inc 20220330 0 168.71 169.31 166.02 166.94 153300 166.94 down up incorrect
TTGT.US TechTarget Inc 20220330 0 83.55 83.98 81.32 81.54 162300 81.54 down down correct
TTMI.US TTM Technologies Inc 20220330 0 14.97 15.04 14.38 14.81 870200 14.81 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220330 0 0.99 0.99 0.94 0.96 88900 0.96 down down correct
TTOO.US T2 Biosystems Inc 20220330 0 0.431 0.48 0.43 0.477 2114000 0.477 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220330 0 6.8 6.8 6.54 6.7 126700 6.7 down down correct
TTWO.US Take 20220330 0 157.32 159.51 155.56 156.06 1462300 156.06 down down correct
TUEM.US Tuesday Morning Corporation 20220330 0 1.18 1.18 1.05 1.15 737400 1.15 down up incorrect
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220330 0 9.86 9.86 9.86 9.86 100 9.86
TUGCU.US TradeUP Global Corporation 20220330 0 10.01 10.01 10.01 10.01 60 10.01
TUGCW.US TradeUP Global Corporation Warrant 20220330 0 0.3589 0.3589 0.3589 0.3589 5 0.3589
TURN.US 180 Degree Capital Corp 20220330 0 6.8 6.84 6.8 6.81 7300 6.81 up up correct
TUSK.US Mammoth Energy Services Inc 20220330 0 2.15 2.24 2.02 2.05 532100 2.05 down down correct
TVTX.US Travere Therapeutics Inc 20220330 0 25.76 26.27 24.98 25.11 374519 25.11 down down correct
TVTY.US Tivity Health Inc 20220330 0 30.59 32.18 30.26 32.09 1041000 32.09 up up correct
TW.US Tradeweb Markets Inc 20220330 0 89.18 89.405 87.8 87.97 565100 87.97 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220330 0 9.68 9.68 9.68 9.68 1000 9.68
TWCBU.US Bilander Acquisition Corp. Unit 20220330 0 9.89 9.89 9.89 9.89 0 9.89
TWIN.US Twin Disc Incorporated 20220330 0 17.16 17.63 16.7 16.87 14000 16.87 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220330 0 21.16 21.71 20.62 20.64 452000 20.64 down down correct
TWLVU.US Twelve Seas Investment Company II 20220330 0 9.8 9.8 9.79 9.79 16000 9.79 down down correct
TWNK.US Hostess Brands Inc 20220330 0 21.62 21.83 21.48 21.63 991600 21.63 up up correct
TWOU.US 2U Inc 20220330 0 13.1 13.3 12.75 13.08 1379700 13.08 down down correct
TWST.US Twist Bioscience Corporation 20220330 0 50.27 51.62 49.01 50.25 1045600 50.25 down down correct
TXG.US 10x Genomics Inc 20220330 0 76.28 79.57 74.45 74.74 1111800 74.74 down down correct
TXMD.US TherapeuticsMD Inc 20220330 0 0.41 0.42 0.39 0.39 2529400 0.39 down down correct
TXN.US Texas Instruments Incorporated 20220330 0 190 190.9 186.71 187.45 3865700 187.45 down down correct
TXRH.US Texas Roadhouse Inc 20220330 0 84.47 84.9 82.75 82.92 711700 82.92 down down correct
TYME.US Tyme Technologies Inc 20220330 0 0.342 0.36 0.338 0.35 248200 0.35 up up correct
TYRA.US Tyra Biosciences Inc 20220330 0 10.97 11.12 10.29 10.31 257100 10.31 down down correct
TZOO.US Travelzoo 20220330 0 6.56 6.58 6.26 6.32 36400 6.32 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220330 0 9.84 9.84 9.78 9.78 100900 9.78 down up incorrect
TZPSU.US TZP Strategies Acquisition Corp 20220330 0 9.89 9.89 9.89 9.89 0 9.89
TZPSW.US TZP Strategies Acquisition Corp 20220330 0 0.312 0.312 0.25 0.2699 4220 0.2699 down down correct
UAL.US United Airlines Holdings Inc 20220330 0 45.19 46.12 44.94 45.86 9884300 45.86 up up correct
UBCP.US United Bancorp Inc 20220330 0 18.3399 18.3399 17.7116 18.3399 1599 18.3399
UBFO.US United Security Bancshares 20220330 0 8.29 8.35 8.24 8.3 14900 8.3 up up correct
UBOH.US United Bancshares Inc 20220330 0 33.9 33.99 32.02 32.02 11700 32.02 down down correct
UBSI.US United Bankshares Inc 20220330 0 36.47 36.49 35.11 35.36 807500 35.36 down down correct
UBX.US Unity Biotechnology Inc 20220330 0 1.2 1.24 1.15 1.16 407500 1.16 down up incorrect
UCBI.US United Community Banks Inc 20220330 0 36.31 36.94 35.21 35.57 564800 35.57 down down correct
UCBIO.US United Community Banks Inc 20220330 0 25.95 26 25.82 25.82 2000 25.82 down up incorrect
UCL.US uCloudlink Group Inc 20220330 0 1.8 1.9 1.7001 1.89 30609 1.89 up up correct
UCTT.US Ultra Clean Holdings Inc 20220330 0 45.15 45.25 42.94 43.07 250800 43.07 down down correct
UDMY.US Udemy Inc. Common Stock 20220330 0 12.87 13.67 12.55 13.09 275000 13.09 up down incorrect
UEIC.US Universal Electronics Inc 20220330 0 32.16 32.2 31.09 31.2 40800 31.2 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20220330 0 5.65 5.85 5.65 5.81 54100 5.81 up up correct
UFCS.US United Fire Group Inc 20220330 0 30.88 31.28 30.61 30.75 68700 30.75 down down correct
UFPI.US UFP Industries Inc 20220330 0 82.38 82.69 79.51 79.65 238300 79.65 down up incorrect
UFPT.US UFP Technologies Inc 20220330 0 64.99 66.3 64.99 65.9 26900 65.9 up up correct
UG.US United 20220330 0 20.99 23.26 20.99 22.46 28700 22.46 up up correct
UGRO.US urban 20220330 0 12.42 12.42 10.625 10.72 184929 10.72 down down correct
UHAL.US AMERCO 20220330 0 614 614.07 600.8 604.59 51600 604.59 down down correct
UIHC.US United Insurance Holdings Corp 20220330 0 3.4 3.45 3.28 3.29 124600 3.29 down down correct
UK.US Ucommune International Ltd 20220330 0 0.3345 0.41 0.3345 0.359 729735 0.359 up up correct
UKOMW.US Ucommune International Ltd 20220330 0 0.094 0.0952 0.087 0.0952 9887 0.0952 up down incorrect
ULBI.US Ultralife Corporation 20220330 0 5.44 5.57 5.39 5.49 3400 5.49 up up correct
ULCC.US Frontier Group Holdings Inc 20220330 0 11.48 11.74 11.375 11.46 1268900 11.46 down down correct
ULH.US Universal Logistics Holdings Inc 20220330 0 20.95 21.46 20.8 20.85 31800 20.85 down down correct
ULTA.US Ulta Beauty Inc 20220330 0 401.3 405.11 398.51 401.75 400700 401.75 up up correct
UMBF.US UMB Financial Corporation 20220330 0 101.91 102.08 97.62 98.38 198000 98.38 down down correct
UMPQ.US Umpqua Holdings Corporation 20220330 0 20.03 20.18 19.12 19.33 1976700 19.33 down down correct
UNAM.US Unico American Corporation 20220330 0 2.95 3.15 2.95 2.98 9400 2.98 up up correct
UNB.US Union Bankshares Inc 20220330 0 30.75 30.85 30.5 30.55 2500 30.55 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220330 0 1.3 1.39 1.3 1.32 12500 1.32 up up correct
UNIT.US Uniti Group Inc 20220330 0 14.14 14.17 13.755 13.92 1174700 13.77 down down correct
UNTY.US Unity Bancorp Inc 20220330 0 28.35 28.38 27.84 28.14 8384 28.14 down down correct
UONE.US Urban One Inc 20220330 0 6.65 6.72 6.21 6.24 163400 6.24 down down correct
UONEK.US Urban One Inc 20220330 0 5.3 5.35 4.99 5.14 33100 5.14 down down correct
UPC.US Universe Pharmaceuticals INC 20220330 0 1.37 1.428 1.306 1.346 109000 1.346 down down correct
UPLD.US Upland Software Inc 20220330 0 17.93 18.335 17.85 17.9 176211 17.9 down down correct
UPST.US Upstart Holdings Inc 20220330 0 117.12 125.4 112.65 114.14 12155200 114.14 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220330 0 10.08 10.08 10.08 10.08 0 10.08
UPTDW.US TradeUP Acquisition Corp. Warrant 20220330 0 0.2289 0.229 0.2289 0.229 2300 0.229 up up correct
UPWK.US Upwork Inc 20220330 0 24.55 24.86 23.67 23.81 682400 23.81 down down correct
URBN.US Urban Outfitters Inc 20220330 0 26.59 26.71 25.74 25.8 1476000 25.8 down down correct
URGN.US UroGen Pharma Ltd 20220330 0 9.6 9.63 9.03 9.07 154500 9.07 down down correct
UROY.US Uranium Royalty Corp 20220330 0 4 4.163 3.77 3.81 1347600 3.81 down up incorrect
USAK.US USA Truck Inc 20220330 0 21.93 22.2 21.15 21.39 90300 21.39 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220330 0 8.78 8.89 8.61 8.7 16400 8.7 down down correct
USAU.US U.S. Gold Corp 20220330 0 7.03 7.38 6.91 6.97 71900 6.97 down down correct
USCB.US US Century Bank 20220330 0 14.4 14.5 13.97 14.4 209100 14.4
USCTU.US TKB Critical Technologies 1 Unit 20220330 0 10.0901 10.0901 10.0901 10.0901 0 10.0901
USEG.US U.S. Energy Corp 20220330 0 5.1 5.28 4.74 4.76 802000 4.76 down down correct
USIO.US Usio Inc 20220330 0 3.92 3.92 3.5 3.58 126200 3.58 down down correct
USLM.US United States Lime & Minerals Inc 20220330 0 119.01 119.5 115.92 116.4 9400 116.4 down down correct
USQIX.US USQ Core Real Estate Fund 20220330 0 29.79 29.79 29.79 29.79 0 29.79
USQSX.US USQ Core Real Estate Fund 20220330 0 29.83 29.83 29.83 29.83 0 29.83
USWS.US U.S. Well Services Inc 20220330 0 1.15 1.22 1.12 1.21 5005139 1.21 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220330 0 0.15 0.15 0.1201 0.1255 175435 0.1255 down down correct
UTHR.US United Therapeutics Corporation 20220330 0 178.65 179.81 173.54 175.63 457100 175.63 down down correct
UTMD.US Utah Medical Products Inc 20220330 0 92.59 92.59 89 89 7900 89 down down correct
UTME.US United Time Technology Co. Ltd 20220330 0 2.56 2.65 2.38 2.49 102900 2.49 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220330 0 4.55 4.5789 4.52 4.55 11618 4.55
UTSI.US UTStarcom Holdings Corp 20220330 0 0.7 0.82 0.7 0.76 39400 0.76 up up correct
UVSP.US Univest Financial Corporation 20220330 0 27.9 27.99 26.83 26.96 89300 26.96 down down correct
UXIN.US Uxin Limited 20220330 0 1.22 1.22 1.071 1.08 3251400 1.08 down down correct
VABK.US Virginia National Bankshares Corporation 20220330 0 34.78 34.9 34.48 34.9 1700 34.9 up up correct
VACC.US Vaccitech plc 20220330 0 4.728 4.88 4.62 4.794 7100 4.794 up up correct
VALN.US Valneva SE 20220330 0 34.72 35.98 34.72 35.98 8300 35.98 up up correct
VALU.US Value Line Inc 20220330 0 68.47 68.47 66.46 67 2600 67 down up incorrect
VAQC.US Vector Acquisition Corporation II 20220330 0 9.77 9.77 9.77 9.77 126700 9.77
VAXX.US Vaxxinity Inc. Class A Common Stock 20220330 0 4.22 4.495 4.21 4.4 54700 4.4 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220330 0 54.5 55 54.5 55 1000 55 up up correct
VBIV.US VBI Vaccines Inc 20220330 0 1.76 1.82 1.65 1.66 2988900 1.66 down down correct
VBLT.US Vascular Biogenics Ltd 20220330 0 1.78 1.78 1.64 1.7 76300 1.7 down down correct
VBNK.US VersaBank Common Shares 20220330 0 11.19 11.36 11.1 11.323 26900 11.323 up up correct
VBTX.US Veritex Holdings Inc 20220330 0 40.5 40.78 38.6 38.79 324200 38.79 down down correct
VC.US Visteon Corporation 20220330 0 111.72 112.92 109.97 110.33 243100 110.33 down down correct
VCEL.US Vericel Corporation 20220330 0 39.43 41.24 38.91 39.22 620300 39.22 down down correct
VCKA.US Vickers Vantage Corp. I 20220330 0 10.15 10.18 10.15 10.18 13200 10.18 up up correct
VCKAU.US Vickers Vantage Corp. I 20220330 0 10.27 10.29 10.26 10.29 5618 10.29 up up correct
VCKAW.US Vickers Vantage Corp. I 20220330 0 0.3357 0.3357 0.2998 0.2998 3002 0.2998 down down correct
VCMIX.US Versus Capital Multi 20220330 0 31.24 31.24 31.24 31.24 0 31.24
VCNX.US Vaccinex Inc 20220330 0 1.4 1.4 1.32 1.32 61900 1.32 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220330 0 27.62 27.62 27.62 27.62 0 27.62
VCTR.US Victory Capital Holdings Inc 20220330 0 29.9 30.2 29.32 29.69 362400 29.69 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220330 0 9.83 9.83 9.83 9.83 1900 9.83
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220330 0 10.13 10.13 10.13 10.13 1500 10.13
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220330 0 1.1 1.1 0.9592 0.9592 76 0.9592 down down correct
VCYT.US Veracyte Inc 20220330 0 30.2 30.66 28.64 28.76 695800 28.76 down up incorrect
VECO.US Veeco Instruments Inc 20220330 0 29.46 29.54 27.61 27.88 469300 27.88 down down correct
VECT.US VectivBio Holding AG 20220330 0 5 5.05 4.798 5.05 23900 5.05 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220330 0 3.807 3.87 3.8 3.87 11400 3.87 up up correct
VELO.US Velocity Acquisition Corp 20220330 0 9.78 9.78 9.736 9.736 700 9.736 down down correct
VELOU.US Velocity Acquisition Corp 20220330 0 9.94 9.94 9.94 9.94 0 9.94
VENA.US Venus Acquisition Corporation 20220330 0 10.14 10.15 10.14 10.15 5800 10.15 up up correct
VENAU.US Venus Acquisition Corporation 20220330 0 10.13 10.13 10.13 10.13 0 10.13
VEON.US VEON Ltd 20220330 0 0.7 0.71 0.66 0.68 13970100 0.68 down down correct
VERA.US Vera Therapeutics Inc 20220330 0 22.75 23.57 22.48 22.6 29600 22.6 down down correct
VERB.US Verb Technology Company Inc 20220330 0 1.06 1.06 0.984 0.998 1561600 0.998 down down correct
VERBW.US Verb Technology Company Inc 20220330 0 0.4455 0.4455 0.43 0.4301 2303 0.4301 down down correct
VERI.US Veritone Inc 20220330 0 19.2 19.669 18.673 18.85 239100 18.85 down down correct
VERO.US Venus Concept Inc 20220330 0 1.45 1.46 1.38 1.42 91200 1.42 down down correct
VERU.US Veru Inc 20220330 0 5.16 5.19 4.93 4.96 547900 4.96 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220330 0 25.18 26.17 23.99 24.22 413700 24.22 down down correct
VERX.US Vertex Inc 20220330 0 15 15.08 14.72 14.98 175900 14.98 down down correct
VERY.US Vericity Inc 20220330 0 6.01 6.297 6 6.297 3900 6.297 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20220330 0 2.43 2.51 2.33 2.37 380500 2.37 down down correct
VFF.US Village Farms International Inc 20220330 0 5.74 6.04 5.37 5.49 1412800 5.49 down down correct
VFLEX.US VFLEX 20220330 0 27.71 27.71 27.71 27.71 0 27.71
VG.US Vonage Holdings Corp 20220330 0 20.19 20.28 20.19 20.26 4065700 20.26 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220330 0 10.07 10.07 10.07 10.07 800 10.07
VIA.US Via Renewables Inc 20220330 0 7.97 8.37 7.92 8.29 133200 8.29 up up correct
VIAC.US ViacomCBS Inc 20220330 0 37.89 38.55 37.84 38.1 4589461 38.1 up up correct
VIACA.US ViacomCBS Inc 20220330 0 41.03 41.25 40.77 40.92 49298 40.92 down down correct
VIACP.US ViacomCBS Inc 20220330 0 56.08 56.9061 56.08 56.49 26335 56.49 up up correct
VIASP.US Via Renewables Inc 20220330 0 25.11 25.55 25.11 25.41 4500 24.8631 up up correct
VIAV.US Viavi Solutions Inc 20220330 0 16.41 16.53 16.22 16.25 1085500 16.25 down down correct
VICR.US Vicor Corporation 20220330 0 67.49 69.83 66.55 69.58 469500 69.58 up up correct
VIEW.US View Inc 20220330 0 1.91 2.145 1.88 1.94 4746800 1.94 up down incorrect
VIEWW.US View Inc 20220330 0 0.2848 0.3299 0.2663 0.29 199530 0.29 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20220330 0 9.88 9.88 9.87 9.87 1100 9.87 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20220330 0 0.2395 0.24 0.2395 0.24 50271 0.24 up up correct
VINC.US Vincerx Pharma Inc 20220330 0 4.02 4.125 3.9 3.95 70400 3.95 down down correct
VINO.US Gaucho Group Holdings Inc 20220330 0 2.348 2.36 2.27 2.34 21900 2.34 down down correct
VINP.US Vinci Partners Investments Ltd 20220330 0 13.79 13.99 13.579 13.62 38200 13.62 down down correct
VIOT.US Viomi Technology Co. Ltd 20220330 0 1.76 1.87 1.72 1.85 308600 1.85 up down incorrect
VIR.US Vir Biotechnology Inc 20220330 0 26.4 27.48 25.6 25.91 8208500 25.91 down down correct
VIRC.US Virco Mfg. Corporation 20220330 0 2.983 3.02 2.98 3 6253 3 up up correct
VIRI.US Virios Therapeutics Inc 20220330 0 4.97 4.97 4.2107 4.54 65513 4.54 down down correct
VIRT.US Virtu Financial Inc 20220330 0 37.29 38.54 37.12 37.61 1848200 37.61 up up correct
VIRX.US Viracta Therapeutics Inc 20220330 0 4.77 4.97 4.55 4.71 262300 4.71 down down correct
VISL.US Vislink Technologies Inc 20220330 0 1.15 1.18 1.1 1.11 441300 1.11 down down correct
VITL.US Vital Farms Inc 20220330 0 13 13.01 12.633 12.66 172400 12.66 down down correct
VIVE.US Viveve Medical Inc 20220330 0 0.98 1.03 0.977 1.02 50600 1.02 up up correct
VIVO.US Meridian Bioscience Inc 20220330 0 26.5 27.45 26.21 26.33 307400 26.33 down down correct
VJET.US voxeljet AG 20220330 0 4.32 4.36 4.2 4.2 14300 4.2 down up incorrect
VKTX.US Viking Therapeutics Inc 20220330 0 3.19 3.2 3.03 3.05 932700 3.05 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220330 0 9.82 9.82 9.82 9.82 0 9.82
VLCN.US Volcon Inc. Common stock 20220330 0 2 2.15 1.94 2 432600 2
VLDR.US Velodyne Lidar Inc 20220330 0 2.62 2.76 2.55 2.62 5455400 2.62
VLDRW.US Velodyne Lidar Inc 20220330 0 1.1314 1.1314 1.05 1.05 27836 1.05 down down correct
VLGEA.US Village Super Market Inc 20220330 0 24.45 24.5 24.28 24.38 19000 24.38 down down correct
VLN.US WT 20220330 0 0.6986 0.6986 0.62 0.62 32533 0.62 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220330 0 1.79 1.9 1.74 1.88 372700 1.88 up up correct
VLY.US Valley National Bancorp 20220330 0 13.71 13.71 13.05 13.17 2824100 13.17 down down correct
VLYPO.US Valley National Bancorp 20220330 0 25 25 24.9 25 5400 25
VLYPP.US Valley National Bancorp 20220330 0 26.49 27.84 26.17 27.11 6300 27.11 up up correct
VMAR.US Vision Marine Technologies Inc 20220330 0 6.32 6.6 6.314 6.4 19800 6.4 up up correct
VMD.US Viemed Healthcare Inc 20220330 0 5 5.06 4.915 4.99 165500 4.99 down down correct
VMEO.US Vimeo Inc 20220330 0 12.51 12.82 12.23 12.23 947100 12.23 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220330 0 10.04 10.04 10.04 10.04 0 10.04
VNDA.US Vanda Pharmaceuticals Inc 20220330 0 11.82 12.34 11.35 11.38 378100 11.38 down down correct
VNET.US 21Vianet Group Inc 20220330 0 7.22 7.6 7.07 7.12 1807900 7.12 down down correct
VNO.US PO 20220330 0 19.94 19.94 19.66 19.85 48800 19.85 down down correct
VNOM.US Viper Energy Partners LP 20220330 0 30.78 31.15 29.88 29.93 416700 29.93 down down correct
VOD.US Vodafone Group Plc 20220330 0 17.07 17.27 16.88 16.9 9151000 16.9 down down correct
VOR.US Vor Biopharma Inc 20220330 0 6.39 6.605 6.16 6.2 67400 6.2 down down correct
VOXX.US VOXX International Corporation 20220330 0 10.15 10.15 9.78 9.92 101900 9.92 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220330 0 9.77 9.77 9.76 9.76 46900 9.76 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20220330 0 9.94 9.94 9.94 9.94 0 9.94
VPCBW.US VPC Impact Acquisition Holdings II 20220330 0 0.36 0.36 0.2601 0.2622 83100 0.2622 down down correct
VQS.US Viq Solutions Inc 20220330 0 1.77 1.8 1.59 1.66 141800 1.66 down down correct
VRA.US Vera Bradley Inc 20220330 0 8.07 8.09 7.75 7.77 278600 7.77 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20220330 0 6.1 6.83 6 6.57 136400 6.57 up up correct
VRAY.US ViewRay Inc 20220330 0 4.07 4.148 3.98 4.01 1054400 4.01 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220330 0 8.46 8.61 8.17 8.18 50700 8.18 down up incorrect
VRDN.US Viridian Therapeutics Inc 20220330 0 19.43 19.43 17.87 17.98 300947 17.98 down down correct
VREX.US Varex Imaging Corporation 20220330 0 22.86 23.12 22.18 22.31 726000 22.31 down down correct
VRM.US Vroom Inc 20220330 0 3.01 3.31 2.85 2.85 12309000 2.85 down down correct
VRME.US VerifyMe Inc 20220330 0 3.5 3.55 3.45 3.48 23200 3.48 down down correct
VRMEW.US VerifyMe Inc 20220330 0 0.65 0.898 0.65 0.898 550 0.898 up down incorrect
VRNA.US Verona Pharma plc 20220330 0 5.26 5.44 5.1 5.26 60100 5.26
VRNS.US Varonis Systems Inc 20220330 0 47.79 48.54 46.67 47.36 670500 47.36 down up incorrect
VRNT.US Verint Systems Inc 20220330 0 50.35 51.64 50.24 51.47 791900 51.47 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220330 0 2.27 2.5 2.265 2.29 160000 2.29 up up correct
VRRM.US Verra Mobility Corporation 20220330 0 15.88 15.97 15.57 15.67 969600 15.67 down down correct
VRSK.US Verisk Analytics Inc 20220330 0 215.88 217.64 212.37 216.97 851942 216.97 up up correct
VRSN.US VeriSign Inc 20220330 0 220.38 222.36 219.42 222.12 399100 222.12 up down incorrect
VRTS.US Virtus Investment Partners Inc 20220330 0 246.39 247.46 241.55 242.53 29500 242.53 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220330 0 258.81 260.1 255.98 256.52 1040000 256.52 down down correct
VS.US Versus Systems Inc 20220330 0 1.23 1.4 1.2 1.33 117500 1.33 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220330 0 10.05 10.05 10.05 10.05 0 10.05
VSAT.US Viasat Inc 20220330 0 49.37 49.5 48.82 49.29 238700 49.29 down down correct
VSEC.US VSE Corporation 20220330 0 46.01 46.96 45.97 46.04 92700 46.04 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20220330 0 6.46 6.46 6.46 6.46 0 6.46
VSLCX.US Invesco Senior Loan Fund Class C 20220330 0 6.47 6.47 6.47 6.47 0 6.47
VSLYX.US If Inv Snr Fnd Y 20220330 0 6.46 6.46 6.46 6.46 0 6.46
VSSYW.US Versus Systems Inc 20220330 0 0.591 0.591 0.591 0.591 0 0.591
VSTA.US Vasta Platform Limited 20220330 0 5.75 5.75 5.63 5.66 27266 5.66 down down correct
VSTM.US Verastem Inc 20220330 0 1.5 1.65 1.46 1.5 2485300 1.5
VTAQ.US Ventoux CCM Acquisition Corp 20220330 0 10.1 10.11 10.1 10.11 9900 10.11 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220330 0 0.18 0.18 0.17 0.1795 74100 0.1795 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20220330 0 10.4 10.4 10.4 10.4 0 10.4
VTGN.US VistaGen Therapeutics Inc 20220330 0 1.21 1.26 1.17 1.22 1189100 1.22 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20220330 0 9.843 9.85 9.81 9.84 17200 9.84 down up incorrect
VTIQU.US VectoIQ Acquisition II Corp 20220330 0 9.91 9.91 9.91 9.91 0 9.91
VTIQW.US VectoIQ Acquisition Corp. II 20220330 0 0.38 0.431 0.38 0.431 2800 0.431 up up correct
VTNR.US Vertex Energy Inc 20220330 0 8.67 9.1 8.505 8.61 3292600 8.61 down down correct
VTRS.US Viatris Inc 20220330 0 11.11 11.3 10.96 10.99 9237077 10.99 down down correct
VTRU.US Vitru Limited 20220330 0 15.1 15.4 15.1 15.37 16256 15.37 up up correct
VTSI.US VirTra Inc 20220330 0 6.1 6.28 5.9401 6.1 98600 6.1
VTVT.US vTv Therapeutics Inc 20220330 0 0.7 0.74 0.69 0.71 66400 0.71 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20220330 0 13.77 14.615 12.91 13.03 110700 13.03 down up incorrect
VUZI.US Vuzix Corporation 20220330 0 6.89 7.17 6.78 6.92 1764700 6.92 up up correct
VVOS.US Vivos Therapeutics Inc 20220330 0 2.72 2.78 2.619 2.65 72100 2.65 down down correct
VVPR.US VivoPower International PLC 20220330 0 1.944 2.05 1.85 1.895 76400 1.895 down down correct
VWE.US Vintage Wine Estates Inc 20220330 0 9.91 10.075 9.761 9.96 101400 9.96 up up correct
VWTR.US Vidler Water Resources Inc 20220330 0 13.9 14.89 13.83 14.8 175300 14.8 up up correct
VXRT.US Vaxart Inc 20220330 0 5.2 5.3 4.99 4.99 2354200 4.99 down down correct
VYGR.US Voyager Therapeutics Inc 20220330 0 7.6 8.34 7.45 7.82 582000 7.82 up up correct
VYNE.US VYNE Therapeutics Inc 20220330 0 0.677 0.75 0.677 0.73 702900 0.73 up up correct
VYNT.US Vyant Bio Inc 20220330 0 1.71 1.97 1.51 1.61 24072500 1.61 down up incorrect
WABC.US Westamerica Bancorporation 20220330 0 62.15 62.64 60.01 60.47 74400 60.47 down down correct
WAFD.US Washington Federal Inc 20220330 0 34.45 34.62 33.14 33.36 258100 33.36 down down correct
WAFDP.US Washington Federal Inc 20220330 0 21.4 21.71 21.4 21.64 17200 21.64 up up correct
WAFU.US Wah Fu Education Group Limited 20220330 0 3.35 3.57 3.31 3.44 49900 3.44 up up correct
WAL.US PA 20220330 0 24.268 24.279 24.06 24.21 18439 24.21 down up incorrect
WALD.US Waldencast Acquisition Corp 20220330 0 9.919 9.919 9.91 9.91 7600 9.91 down down correct
WALDU.US Waldencast Acquisition Corp 20220330 0 10.29 10.29 10.21 10.29 3000 10.29
WALDW.US Waldencast Acquisition Corp 20220330 0 0.96 1.02 0.946 0.96 80100 0.96
WASH.US Washington Trust Bancorp Inc 20220330 0 54.79 54.87 53.29 53.47 73000 52.93 down down correct
WATT.US Energous Corporation 20220330 0 1.25 1.28 1.22 1.23 450700 1.23 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220330 0 5.18 5.65 5.14 5.53 38300 5.53 up up correct
WB.US Weibo Corporation 20220330 0 24.96 25.58 24.53 24.68 632600 24.68 down down correct
WBA.US Walgreens Boots Alliance Inc 20220330 0 47.82 48.48 47.29 47.46 8034400 47.46 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20220330 0 42.48 43.1 41.41 41.59 299500 41.59 down down correct
WDAY.US Workday Inc 20220330 0 245 246.4 240.24 241.56 1150500 241.56 down up incorrect
WDC.US Western Digital Corporation 20220330 0 51.8 52.12 50.29 50.62 2916600 50.62 down down correct
WDFC.US WD 20220330 0 188.1 188.1 184.48 184.77 69500 184.77 down up incorrect
WE.US WT 20220330 0 1.74 1.74 1.72 1.72 23108 1.72 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220330 0 12.87 12.87 12.87 12.87 0 12.87
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220330 0 13.67 13.67 13.67 13.67 0 13.67
WEJO.US Wejo Group Limited Common Shares 20220330 0 4.15 4.2 4.02 4.04 183400 4.04 down down correct
WEJOW.US Wejo Group Limited Warrant 20220330 0 0.645 0.68 0.615 0.6251 52143 0.6251 down down correct
WEN.US The Wendy's Company 20220330 0 22.33 22.57 22.25 22.52 1797600 22.52 up up correct
WERN.US Werner Enterprises Inc 20220330 0 42.54 42.62 41.92 42.2 638100 42.2 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220330 0 13.54 13.54 13.54 13.54 0 13.54
WETF.US WisdomTree Investments Inc 20220330 0 5.73 5.81 5.66 5.7 719300 5.7 down down correct
WEYS.US Weyco Group Inc 20220330 0 23.81 24.5 23.81 24.39 24483 24.39 up up correct
WFC.US PD 20220330 0 20.17 20.7 20.17 20.53 315363 20.53 up up correct
WFCF.US Where Food Comes From Inc 20220330 0 11.4 11.94 11 11.94 15900 11.94 up up correct
WFCPX.US Wells Fargo & Co Non 20220330 0 18.73 18.73 18.73 18.73 0 18.73
WFRD.US Weatherford International plc Ordinary Shares 20220330 0 32.94 34 31.92 32.15 369700 32.15 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220330 0 23.552 23.552 23.2 23.2 1400 23.2 down down correct
WHF.US WhiteHorse Finance Inc 20220330 0 15.01 15.06 14.96 15 40500 15 down down correct
WHLM.US Wilhelmina International Inc 20220330 0 4.59 4.89 4.48 4.64 88200 4.64 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220330 0 2.28 2.36 2.26 2.28 22800 2.28
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220330 0 14.5 15.02 14.42 14.49 10800 14.49 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220330 0 7.05 7.5 6.63 6.86 9100 6.86 down down correct
WILC.US G. Willi 20220330 0 18.26 18.75 18.26 18.57 1200 18.57 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220330 0 3.03 3.07 2.75 2.79 2184700 2.79 down down correct
WINA.US Winmark Corporation 20220330 0 231.67 231.67 224.11 226.06 7900 226.06 down down correct
WING.US Wingstop Inc 20220330 0 118.52 123.1 117.13 119.13 646400 119.13 up down incorrect
WINT.US Windtree Therapeutics Inc 20220330 0 1.1 1.18 1.07 1.16 81200 1.16 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20220330 0 9.91 9.91 9.91 9.91 300 9.91
WINVR.US WinVest Acquisition Corp. Right 20220330 0 0.0824 0.083 0.0824 0.083 43487 0.083 up down incorrect
WINVU.US WinVest Acquisition Corp Unit 20220330 0 10.04 10.04 10.04 10.04 0 10.04
WINVW.US WinVest Acquisition Corp. Warrant 20220330 0 0.1169 0.1389 0.0951 0.129 40384 0.129 up up correct
WIRE.US Encore Wire Corporation 20220330 0 123.87 124.52 117.17 118.34 168200 118.32 down down correct
WISA.US Summit Wireless Technologies Inc 20220330 0 1.35 1.35 1.23 1.28 185000 1.28 down down correct
WISH.US ContextLogic Inc 20220330 0 2.5 2.56 2.36 2.38 13175800 2.38 down up incorrect
WIX.US Wix.com Ltd 20220330 0 103.63 107.01 102.39 104.13 1409800 104.13 up up correct
WKEY.US WISeKey International Holding AG 20220330 0 2.75 2.81 2.65 2.7 142300 2.7 down down correct
WKHS.US Workhorse Group Inc 20220330 0 4.95 5.24 4.84 5.03 6521800 5.03 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220330 0 15.18 15.555 15.03 15.2 57300 15.2 up up correct
WKSP.US Worksport Ltd. Common Stock 20220330 0 2.39 2.39 2.3 2.37 44700 2.37 down up incorrect
WLDN.US Willdan Group Inc 20220330 0 31.37 32.12 31.19 31.66 30700 31.66 up up correct
WLFC.US Willis Lease Finance Corporation 20220330 0 32.41 32.41 32.25 32.25 8400 32.25 down down correct
WMG.US Warner Music Group Corp 20220330 0 38.68 38.89 37.75 37.82 596100 37.82 down down correct
WMPN.US William Penn Bancorporation 20220330 0 12.8 12.8 12.75 12.76 7100 12.76 down down correct
WNEB.US Western New England Bancorp Inc 20220330 0 9.12 9.14 9 9.01 28900 9.01 down down correct
WNW.US Wunong Net Technology Company Limited 20220330 0 1.16 1.175 1.11 1.13 348401 1.13 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20220330 0 20.12 20.307 19.685 19.73 1470900 19.73 down down correct
WORX.US SCWorx Corp 20220330 0 1.08 1.15 1.061 1.07 68800 1.07 down down correct
WPRT.US Westport Fuel Systems Inc 20220330 0 1.71 1.77 1.66 1.69 1680100 1.69 down down correct
WRAP.US Wrap Technologies Inc 20220330 0 2.87 2.99 2.81 2.84 145657 2.84 down down correct
WRLD.US World Acceptance Corporation 20220330 0 194.67 194.67 189.86 189.86 17000 189.86 down up incorrect
WSBC.US WesBanco Inc 20220330 0 35.69 36.09 34.59 34.83 264257 34.83 down down correct
WSBCP.US WesBanco Inc 20220330 0 27.145 27.96 27.145 27.37 4700 27.37 up down incorrect
WSBF.US Waterstone Financial Inc 20220330 0 19.72 19.84 19.31 19.36 125200 19.36 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220330 0 40.43 40.58 39.58 39.99 1777600 39.99 down down correct
WSFS.US WSFS Financial Corporation 20220330 0 49.95 50.38 47.58 47.95 268600 47.95 down up incorrect
WSTG.US Wayside Technology Group Inc 20220330 0 33.05 35 32.58 34.7 23200 34.7 up up correct
WTBA.US West Bancorporation Inc 20220330 0 28.05 28.34 27.3506 27.37 24899 27.37 down down correct
WTER.US The Alkaline Water Company Inc 20220330 0 0.96 0.97 0.91 0.915 526200 0.915 down down correct
WTFC.US Wintrust Financial Corporation 20220330 0 96.48 96.53 93.42 94.14 275300 94.14 down down correct
WTFCM.US Wintrust Financial Corporation 20220330 0 26.35 26.72 26.35 26.72 4900 26.31 up down incorrect
WTFCP.US Wintrust Financial Corporation 20220330 0 27.48 27.67 27.39 27.55 20000 27.1203 up up correct
WTRH.US Waitr Holdings Inc 20220330 0 0.4 0.416 0.389 0.391 1272200 0.391 down down correct
WTW.US Weight Watchers International Inc 20220330 0 242.9 242.9 235.53 240.01 621000 240.01 down down correct
WVE.US Wave Life Sciences Ltd 20220330 0 2.08 2.11 2 2.01 140000 2.01 down down correct
WVFC.US WVS Financial Corp 20220330 0 15.29 15.29 15.29 15.29 100 15.29
WVVI.US Willamette Valley Vineyards Inc 20220330 0 9.36 9.36 8.86 9.22 18000 9.22 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20220330 0 5.15 5.15 5.14 5.14 1200 5.14 down up incorrect
WW.US WW International Inc 20220330 0 10.63 10.78 10.35 10.38 824200 10.38 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220330 0 9.92 9.92 9.92 9.92 0 9.92
WWD.US Woodward Inc 20220330 0 128.16 129.12 126.63 127.46 715200 127.46 down down correct
WYNN.US Wynn Resorts Limited 20220330 0 81.35 82.55 80.3 81.17 1456900 81.17 down down correct
XAIR.US Beyond Air Inc 20220330 0 6.91 7.21 6.53 6.77 177500 6.77 down down correct
XBIO.US Xenetic Biosciences Inc 20220330 0 1.06 1.07 1.01 1.05 49300 1.05 down down correct
XBIOW.US Xenetic Biosciences Inc 20220330 0 0.95 1 0.95 1 300 1 up up correct
XBIT.US XBiotech Inc 20220330 0 9 9.045 8.61 8.75 119700 8.75 down up incorrect
XCAPX.US ACAP Strategic Fund 20220330 0 19.05 19.05 19.05 19.05 0 19.05
XCBFX.US Capstone Church Bond Fund 20220330 0 9.23 9.23 9.23 9.23 0 9.23
XCLIX.US XCLIX 20220330 0 9.78 9.78 9.78 9.78 0 9.78
XCUR.US Exicure Inc 20220330 0 0.214 0.22 0.204 0.206 7270100 0.206 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220330 0 14.09 14.09 14.09 14.09 0 14.09
XEL.US Xcel Energy Inc 20220330 0 71.85 72.34 71.49 72.32 1582100 72.32 up up correct
XELA.US Exela Technologies Inc 20220330 0 0.448 0.45 0.425 0.427 19396400 0.427 down down correct
XELB.US Xcel Brands Inc 20220330 0 1.64 1.82 1.6 1.64 434900 1.64
XENE.US Xenon Pharmaceuticals Inc 20220330 0 30.21 30.95 30.04 30.12 200800 30.12 down down correct
XENT.US Intersect ENT Inc 20220330 0 27.98 28.05 27.94 28.02 465300 28.02 up up correct
XERS.US Xeris Pharmaceuticals Inc 20220330 0 2.71 2.77 2.61 2.63 1356400 2.63 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20220330 0 10.06 10.06 10.06 10.06 100 10.06
XFOR.US X4 Pharmaceuticals Inc 20220330 0 1.99 2.079 1.86 1.9 260500 1.9 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220330 0 761.7 761.7 761.7 761.7 0 761.7
XGN.US Exagen Inc 20220330 0 7.98 8.222 7.8 8 23000 8 up up correct
XILSX.US Pioneer ILS Interval Fund 20220330 0 8.34 8.34 8.34 8.34 0 8.34
XLO.US Xilio Therapeutics Inc. Common Stock 20220330 0 7.077 7.12 6.63 6.63 10200 6.63 down down correct
XM.US Qualtrics International Inc 20220330 0 29.49 30.28 28.72 29.06 756266 29.06 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220330 0 34.79 36.87 34.79 35.29 342600 35.29 up up correct
XNCR.US Xencor Inc 20220330 0 28.66 29.06 27.46 27.48 277700 27.48 down down correct
XNET.US Xunlei Limited 20220330 0 1.67 1.79 1.655 1.75 187500 1.75 up up correct
XOMA.US XOMA Corporation 20220330 0 27.64 28.565 26.01 26.22 25958 26.22 down down correct
XOMAO.US XOMA Corporation 20220330 0 26.69 26.81 26.69 26.81 5400 26.2866 up up correct
XOMAP.US XOMA Corporation 20220330 0 26.919 26.94 26.88 26.92 3400 26.3809 up up correct
XOS.US Xos Inc 20220330 0 3.2 3.53 3.16 3.33 737200 3.33 up up correct
XOSWW.US Xos Equity Warrants 20220330 0 0.48 0.48 0.41 0.4202 13099 0.4202 down down correct
XP.US XP Inc 20220330 0 33.3 33.3 31.05 31.18 3907200 31.18 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220330 0 9.7 9.7 9.7 9.7 400 9.7
XPAXU.US XPAC Acquisition Corp. Unit 20220330 0 9.7751 9.7751 9.7751 9.7751 0 9.7751
XPAXW.US XPAC Acquisition Corp. Warrant 20220330 0 0.267 0.267 0.267 0.267 1 0.267
XPEL.US XPEL Inc 20220330 0 57.53 58.465 56.07 56.17 150500 56.17 down down correct
XPER.US Xperi Holding Corporation 20220330 0 17.51 17.75 17.18 17.38 340000 17.38 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220330 0 6.46 6.46 6.46 6.46 0 6.46
XRAY.US DENTSPLY SIRONA Inc 20220330 0 49.55 50.17 49.17 49.55 1735800 49.55
XRTX.US XORTX Therapeutics Inc. Common Stock 20220330 0 1.81 2 1.81 1.93 96600 1.93 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220330 0 20.57 20.88 20.38 20.46 2650700 20.46 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220330 0 10.73 10.73 10.73 10.73 0 10.73
XSICX.US Voya Senior Income Fund Class 20220330 0 10.7 10.7 10.7 10.7 0 10.7
XSIIX.US ING Senior Incm Fd 20220330 0 10.68 10.68 10.68 10.68 0 10.68
XSIWX.US ING Senior Incm Fd 20220330 0 10.74 10.74 10.74 10.74 0 10.74
XSLCX.US Invesco Senior Loan Fund Class 20220330 0 6.46 6.46 6.46 6.46 0 6.46
XSPA.US XpresSpa Group Inc 20220330 0 1.26 1.27 1.19 1.2 1146200 1.2 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220330 0 2.28 2.37 2.28 2.37 1500 2.37 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220330 0 2.43 2.5 2.37 2.38 1440600 2.38 down down correct
YELL.US Yellow Corporation 20220330 0 7.83 7.88 7.41 7.49 463200 7.49 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220330 0 1.82 1.87 1.8 1.8 22800 1.8 down down correct
YI.US 111 Inc 20220330 0 3.06 3.33 2.91 3.18 3995300 3.18 up up correct
YJ.US Yunji Inc 20220330 0 1.12 1.12 1.04 1.08 692200 1.08 down up incorrect
YMAB.US Y 20220330 0 12.31 12.8 11.92 11.96 228500 11.96 down down correct
YMTX.US Yumanity Therapeutics Inc 20220330 0 1.76 1.813 1.581 1.64 241700 1.64 down down correct
YNDX.US Yandex N.V 20220330 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220330 0 45.66 45.77 45.28 45.45 23300 45.45 down down correct
YQ.US 17 Education & Technology Group Inc 20220330 0 2.87 3 2.78 2.79 138500 2.79 down down correct
YTEN.US Yield10 Bioscience Inc 20220330 0 5.05 6.12 5 5.66 1776400 5.66 up up correct
YTRA.US Yatra Online Inc 20220330 0 1.77 1.81 1.75 1.8 65700 1.8 up up correct
YVR.US Liquid Media Group Ltd 20220330 0 0.7 0.77 0.7 0.71 280400 0.71 up up correct
YY.US JOYY Inc 20220330 0 38.35 39.92 37.61 38.13 796100 38.13 down down correct
Z.US Zillow Group Inc 20220330 0 54.2 55.7 51.81 52.52 4131400 52.52 down down correct
ZBRA.US Zebra Technologies Corporation 20220330 0 434 437.93 428.5 429.61 316500 429.61 down down correct
ZCMD.US Zhongchao Inc 20220330 0 1.34 1.37 1.34 1.34 3982 1.34
ZD.US Ziff Davis Inc. 20220330 0 101.91 102.96 98.96 99.27 183500 99.27 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220330 0 6.08 6.2 5.7 5.74 42100 5.74 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220330 0 2.44 2.49 2.27 2.31 117300 2.31 down down correct
ZEUS.US Olympic Steel Inc 20220330 0 37.37 38.66 36.63 36.86 109900 36.86 down down correct
ZG.US Zillow Group Inc 20220330 0 53.25 54.5 50.63 51.18 654300 51.18 down down correct
ZI.US ZoomInfo Technologies Inc 20220330 0 58.25 59.91 57.6 58.09 1234200 58.09 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220330 0 10 10 10 10 0 10
ZION.US Zions Bancorporation National Association 20220330 0 69.87 69.98 66.26 67.37 1257131 67.37 down down correct
ZIONL.US ZIONL 20220330 0 26.47 26.59 26.4 26.45 8200 26.45 down down correct
ZIONO.US Zions Bancorporation National Association 20220330 0 25.5 25.87 25.41 25.87 13900 25.87 up down incorrect
ZIONP.US Zions Bancorporation National Association 20220330 0 20.82 20.9 20.82 20.9 1351 20.9 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20220330 0 3.9 3.98 3.84 3.98 5700 3.98 up up correct
ZKIN.US ZK International Group Co. Ltd 20220330 0 1.35 1.48 1.32 1.46 221600 1.46 up up correct
ZLAB.US Zai Lab Limited 20220330 0 45.8 46.73 44.5 45.51 495800 45.51 down down correct
ZM.US Zoom Video Communications Inc 20220330 0 124.26 127.37 121.23 122.39 3987800 122.39 down down correct
ZNGA.US Zynga Inc 20220330 0 9.21 9.31 9.2 9.22 19332800 9.22 up up correct
ZNTE.US Zanite Acquisition Corp 20220330 0 10.24 10.26 10.24 10.25 18100 10.25 up up correct
ZNTEU.US Zanite Acquisition Corp 20220330 0 10.87 10.87 10.87 10.87 0 10.87
ZNTEW.US Zanite Acquisition Corp 20220330 0 0.7163 0.7163 0.6701 0.6703 2344 0.6703 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220330 0 48.04 49.04 45.32 45.58 285900 45.58 down down correct
ZS.US Zscaler Inc 20220330 0 242.41 247.24 237.4 239.9 1226600 239.9 down up incorrect
ZSAN.US Zosano Pharma Corporation 20220330 0 0.208 0.22 0.204 0.212 20789600 0.212 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220330 0 9.7 9.7 9.7 9.7 39000 9.7
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220330 0 9.8 9.8 9.8 9.8 0 9.8
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220330 0 0.7117 0.7117 0.435 0.445 12556 0.445 down down correct
ZUMZ.US Zumiez Inc 20220330 0 41.81 42.11 39.81 39.93 252300 39.93 down down correct
ZVO.US Zovio Inc 20220330 0 0.84 0.85 0.822 0.849 89400 0.849 up up correct
ZVZZT.US NASDAQ TEST STOCK 20220330 0 10.005 10.05 9.99 10.02 485045 10.02 up up correct
ZWRK.US Z 20220330 0 9.78 9.78 9.78 9.78 24500 9.78
ZWRKU.US Z 20220330 0 9.88 9.88 9.88 9.88 6000 9.88
ZY.US Zymergen Inc 20220330 0 3.07 3.25 2.97 3.02 958800 3.02 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20220330 0 2.17 2.28 2.105 2.15 811102 2.15 down down correct
ZYXI.US Zynex Inc 20220330 0 6.06 6.24 5.96 6.06 212800 6.06

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