CollectAI

close-nasdaq_stocks

2022/04/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220405 0 7.31 7.31 7.31 7.31 0 7.31
AACG.US ATA Creativity Global 20220405 0 1.4 1.4562 1.4 1.44 16280 1.44 up up correct
AACIW.US Armada Acquisition Corp. I Warrant 20220405 0 0.3099 0.31 0.3084 0.31 2601 0.31 up up correct
AADI.US Aadi Bioscience Inc 20220405 0 17.82 18.47 17.41 17.49 93800 17.49 down down correct
AAIDX.US AAIDX 20220405 0 21.67 21.67 21.67 21.67 0 21.67
AAL.US American Airlines Group Inc 20220405 0 18.35 18.56 17.58 17.84 34578238 17.84 down down correct
AAME.US Atlantic American Corporation 20220405 0 3.22 3.4 3.17 3.4 37369 3.4 up up correct
AAOI.US Applied Optoelectronics Inc 20220405 0 3.42 3.42 3.3 3.3 219761 3.3 down up incorrect
AAON.US AAON Inc 20220405 0 55.59 55.8635 54.26 54.58 182261 54.58 down down correct
AAPL.US Apple Inc 20220405 0 177.5 178.3 174.42 175.06 69365121 175.06 down down correct
AATC.US Image Sensing Systems Inc 20220405 0 6.35 6.42 6.24 6.24 7494 6.24 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220405 0 79.17 79.8 73 73.41 2028904 73.41 down up incorrect
ABCB.US Ameris Bancorp 20220405 0 42.63 42.81 41.54 41.56 468887 41.56 down down correct
ABCL.US AbCellera Biologics Inc 20220405 0 10.38 10.49 9.92 10.06 1901202 10.06 down down correct
ABCM.US Abcam plc 20220405 0 18.93 19.18 18.77 18.87 101339 18.87 down down correct
ABEO.US Abeona Therapeutics Inc 20220405 0 0.33 0.3742 0.3117 0.3411 7012159 0.3411 up down incorrect
ABGI.US ABG Acquisition Corp. I 20220405 0 9.78 9.79 9.78 9.79 150905 9.79 up up correct
ABIO.US ARCA biopharma Inc 20220405 0 2.36 2.39 2.25 2.31 176583 2.31 down down correct
ABMD.US Abiomed Inc 20220405 0 328.6 336.05 321.2 322.66 200874 322.66 down down correct
ABNB.US Airbnb Inc 20220405 0 177.19 179.09 170.12 171.21 4057197 171.21 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220405 0 4.08 4.16 3.973 4.08 115095 4.08
ABR.US PF 20220405 0 24.51 24.555 24.35 24.39 17700 24.39 down down correct
ABSI.US Absci Corporation Common Stock 20220405 0 8.79 8.94 8.245 8.29 211893 8.29 down down correct
ABST.US Absolute Software Corporation 20220405 0 8.86 8.99 8.64 8.78 88937 8.78 down down correct
ABTX.US Allegiance Bancshares Inc 20220405 0 43.63 44.095 43.13 43.35 68260 43.35 down down correct
ABUS.US Arbutus Biopharma Corporation 20220405 0 3.15 3.17 3.0301 3.07 850622 3.07 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20220405 0 2.61 2.6923 2.61 2.66 15231 2.66 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20220405 0 26.22 26.68 25.63 25.75 890865 25.75 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220405 0 9.78 9.78 9.775 9.78 5755 9.78
ACAHW.US Atlantic Coastal Acquisition Corp 20220405 0 0.3061 0.3061 0.1925 0.2411 51904 0.2411 down up incorrect
ACB.US Aurora Cannabis Inc 20220405 0 4.07 4.2 3.895 3.92 8457585 3.92 down down correct
ACBAW.US Ace Global Business Acquisition Limited 20220405 0 0.1232 0.1279 0.12 0.1248 29271 0.1248 up up correct
ACCD.US Accolade Inc 20220405 0 18.95 18.95 17.5 17.72 492057 17.72 down down correct
ACER.US Acer Therapeutics Inc 20220405 0 2.76 2.78 2.6 2.7 1213974 2.7 down down correct
ACET.US Adicet Bio Inc 20220405 0 19.86 20.41 19.18 19.22 264570 19.22 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220405 0 10.05 10.1 10.05 10.1 44478 10.1 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20220405 0 0.6101 0.6101 0.6101 0.6101 5001 0.6101
ACGL.US Arch Capital Group Ltd 20220405 0 47.08 47.86 47.05 47.49 1509352 47.49 up up correct
ACGLN.US Arch Capital Group Ltd 20220405 0 21.09 21.09 20.75 20.76 59315 20.76 down down correct
ACGLO.US Arch Capital Group Ltd 20220405 0 24.2 24.3298 23.88 23.88 27671 23.88 down down correct
ACHC.US Acadia Healthcare Company Inc 20220405 0 66.26 67.5399 66.15 67.02 895410 67.02 up up correct
ACHL.US Achilles Therapeutics plc 20220405 0 3.09 3.09 2.81 2.81 301696 2.81 down up incorrect
ACHV.US Achieve Life Sciences Inc 20220405 0 7.84 8.11 7.84 7.86 76905 7.86 up down incorrect
ACIU.US AC Immune SA 20220405 0 4.55 4.84 4.45 4.47 142906 4.47 down down correct
ACIW.US ACI Worldwide Inc 20220405 0 29.59 29.95 28.5 28.74 752988 28.74 down up incorrect
ACKIT.US Ackrell SPAC Partners I Co 20220405 0 10.23 10.23 10.23 10.23 216472 10.23
ACKIU.US Ackrell SPAC Partners I Co 20220405 0 10.35 10.35 10.35 10.35 200 10.35
ACKIW.US Ackrell SPAC Partners I Co 20220405 0 0.29 0.29 0.114 0.1265 320137 0.1265 down down correct
ACLS.US Axcelis Technologies Inc 20220405 0 72.2 72.47 64.89 65.59 758643 65.59 down down correct
ACMR.US ACM Research Inc 20220405 0 21.9 21.92 20.32 20.55 568481 20.55 down down correct
ACNB.US ACNB Corporation 20220405 0 34.84 35.025 34.61 34.77 10654 34.77 down down correct
ACOR.US Acorda Therapeutics Inc 20220405 0 1.63 1.69 1.63 1.64 31184 1.64 up up correct
ACQR.US Independence Holdings Corp 20220405 0 9.83 9.83 9.79 9.79 25357 9.79 down down correct
ACQRU.US Independence Holdings Corp 20220405 0 9.86 9.89 9.83 9.85 7660 9.85 down down correct
ACQRW.US Independence Holdings Corp 20220405 0 0.46 0.6086 0.4523 0.4524 37901 0.4524 down down correct
ACRS.US Aclaris Therapeutics Inc 20220405 0 17.09 17.47 16.75 16.77 211186 16.77 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220405 0 0.29 0.315 0.2809 0.2899 1850767 0.2899 down down correct
ACST.US Acasti Pharma Inc 20220405 0 1.31 1.32 1.26 1.28 78711 1.28 down down correct
ACT.US Enact Holdings Inc. Common Stock 20220405 0 21.98 22.11 21.65 21.85 71330 21.85 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20220405 0 9.92 9.94 9.92 9.94 227610 9.94 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20220405 0 10.125 10.125 10.125 10.125 1000 10.125
ACTDW.US ArcLight Clean Transition Corp. II 20220405 0 1.31 1.35 1.29 1.34 6133 1.34 up up correct
ACTG.US Acacia Research Corporation 20220405 0 4.65 4.69 4.49 4.53 238420 4.53 down down correct
ACVA.US ACV Auctions Inc 20220405 0 15.46 15.49 14.84 15.04 770871 15.04 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220405 0 3.485 3.64 3.4101 3.56 6217 3.56 up up correct
ADAG.US Adagene Inc 20220405 0 3.79 3.82 3.62 3.63 40930 3.63 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220405 0 10.23 10.255 10.145 10.255 848 10.255 up up correct
ADAP.US Adaptimmune Therapeutics plc 20220405 0 2.2 2.235 2.17 2.17 436545 2.17 down down correct
ADBE.US Adobe Inc 20220405 0 469.32 471.76 455.49 458.58 2424633 458.58 down down correct
ADC.US PA 20220405 0 19.63 19.64 19.13 19.13 25820 19.13 down down correct
ADER.US 26 Capital Acquisition Corp 20220405 0 9.87 9.875 9.87 9.875 1176 9.875 up up correct
ADERU.US 26 Capital Acquisition Corp 20220405 0 10.1 10.1 10.1 10.1 110 10.1
ADERW.US 26 Capital Acquisition Corp 20220405 0 0.513 0.513 0.5098 0.5098 7316 0.5098 down down correct
ADES.US Advanced Emissions Solutions Inc 20220405 0 6.35 6.38 6.15 6.19 65865 6.19 down up incorrect
ADGI.US Adagio Therapeutics Inc. Common Stock 20220405 0 4.29 4.41 3.965 4.06 1805643 4.06 down down correct
ADI.US Analog Devices Inc 20220405 0 162.51 163.515 155.905 159.98 7223570 159.98 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220405 0 2.09 2.265 2.04 2.07 168708 2.07 down down correct
ADMA.US ADMA Biologics Inc 20220405 0 2.03 2.1257 2.005 2.09 4313368 2.09 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220405 0 0.5721 0.585 0.56 0.56 634362 0.56 down down correct
ADN.US Advent Technologies Holdings Inc 20220405 0 2.22 2.28 1.985 2.02 1303471 2.02 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220405 0 0.434 0.434 0.3702 0.38 81330 0.38 down down correct
ADOCW.US Edoc Acquisition Corp 20220405 0 0.096 0.0999 0.096 0.0998 4748 0.0998 up down incorrect
ADP.US Automatic Data Processing Inc 20220405 0 234.93 240.634 234.55 238 2518957 238 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20220405 0 14.54 14.54 13.42 13.57 944811 13.57 down down correct
ADSK.US Autodesk Inc 20220405 0 218.16 218.51 210.68 211.55 1406260 211.55 down up incorrect
ADTN.US ADTRAN Inc 20220405 0 18.51 18.66 18.12 18.37 310563 18.37 down up incorrect
ADTX.US Aditxt Inc 20220405 0 0.4455 0.51 0.4455 0.465 3281724 0.465 up up correct
ADUS.US Addus HomeCare Corporation 20220405 0 87.82 88.555 85.69 86.12 38451 86.12 down down correct
ADV.US Advantage Solutions Inc 20220405 0 6.61 6.73 6.39 6.4 3808264 6.4 down down correct
ADVM.US Adverum Biotechnologies Inc 20220405 0 1.33 1.36 1.3 1.3 423144 1.3 down down correct
ADXN.US Addex Therapeutics Ltd 20220405 0 4.82 4.82 4.82 4.82 78 4.82
ADXS.US Advaxis Inc 20220405 0 0.105 0.1126 0.09 0.1045 309204 0.1045 down down correct
AEAC.US Authentic Equity Acquisition Corp 20220405 0 9.8 9.82 9.8 9.82 5926 9.82 up up correct
AEACU.US Authentic Equity Acquisition Corp 20220405 0 9.945 9.95 9.945 9.95 847 9.95 up up correct
AEACW.US Authentic Equity Acquisition Corp 20220405 0 0.3599 0.3599 0.3 0.3 42370 0.3 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220405 0 10.03 10.05 10.03 10.05 1500 10.05 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220405 0 10.6116 10.6116 10.6116 10.6116 400 10.6116
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220405 0 0.24 0.24 0.24 0.24 2000 0.24
AEHL.US Antelope Enterprise Holdings Limited 20220405 0 1.41 1.64 1.35 1.54 390439 1.54 up up correct
AEHR.US Aehr Test Systems 20220405 0 10.57 10.6 9.77 9.81 675640 9.81 down down correct
AEI.US Alset EHome International Inc 20220405 0 0.55 0.5567 0.535 0.5508 6895453 0.5508 up up correct
AEIS.US Advanced Energy Industries Inc 20220405 0 86.71 86.71 82.5624 83.06 135293 83.06 down up incorrect
AEL.US PB 20220405 0 26.11 26.1972 25.9 25.9 9896 25.9 down down correct
AEMD.US Aethlon Medical Inc 20220405 0 1.42 1.4599 1.36 1.36 45523 1.36 down down correct
AEP.US American Electric Power Company Inc 20220405 0 100.64 102.695 100.64 101.31 2228500 101.31 up up correct
AEPPZ.US American Electric Power Company Inc 20220405 0 56.8 57.095 56.54 56.54 58035 56.54 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220405 0 3.79 3.9664 3.6 3.6 178476 3.6 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220405 0 9.02 9.2 8.5 8.54 610675 8.54 down up incorrect
AESE.US Allied Esports Entertainment Inc 20220405 0 1.8701 1.88 1.8 1.81 122969 1.81 down down correct
AEY.US ADDvantage Technologies Group Inc 20220405 0 1.45 1.49 1.38 1.42 15667 1.42 down down correct
AEYE.US AudioEye Inc 20220405 0 6.69 6.8 6.251 6.37 22677 6.37 down down correct
AEZS.US Aeterna Zentaris Inc 20220405 0 0.39 0.39 0.3654 0.3669 270021 0.3669 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220405 0 10.05 10.05 10.05 10.05 5 10.05
AFAQ.US AF Acquisition Corp 20220405 0 9.79 9.79 9.74 9.74 2684 9.74 down down correct
AFAQU.US AF Acquisition Corp 20220405 0 9.8 9.805 9.8 9.8 7252 9.8
AFBI.US Affinity Bancshares Inc 20220405 0 15.69 16 15.69 15.9671 9302 15.9671 up up correct
AFCG.US AFC Gamma Inc 20220405 0 19.3 19.41 18.75 18.83 150705 18.83 down down correct
AFIB.US Acutus Medical Inc 20220405 0 1.3 1.3001 1.2 1.24 309883 1.24 down down correct
AFMD.US Affimed N.V 20220405 0 4.85 5.015 4.66 4.69 1939763 4.69 down down correct
AFRM.US Affirm Holdings Inc 20220405 0 47.66 48.95 43.18 43.84 9172452 43.84 down up incorrect
AFYA.US Afya Limited 20220405 0 14.23 14.42 13.78 13.9 266559 13.9 down down correct
AGBA.US AGBA Acquisition Limited 20220405 0 11.19 11.24 11.17 11.17 4407 11.17 down down correct
AGBAR.US AGBA Acquisition Limited 20220405 0 0.202 0.2144 0.1917 0.2023 35227 0.2023 up up correct
AGBAW.US AGBA Acquisition Limited 20220405 0 0.1056 0.1401 0.0907 0.101 13612 0.101 down down correct
AGEN.US Agenus Inc 20220405 0 2.65 2.67 2.555 2.57 3941518 2.57 down down correct
AGFS.US AgroFresh Solutions Inc 20220405 0 1.87 1.93 1.865 1.88 74505 1.88 up up correct
AGFY.US Agrify Corporation 20220405 0 4.51 4.51 3.92 3.97 804591 3.97 down down correct
AGGR.US Agile Growth Corp 20220405 0 9.76 9.76 9.75 9.75 2428 9.75 down up incorrect
AGGRW.US Agile Growth Corp 20220405 0 0.4641 0.4641 0.28 0.3315 7996 0.3315 down down correct
AGIL.US AgileThought Inc 20220405 0 5.045 5.125 4.94 5 55219 5 down down correct
AGILW.US AgileThought Inc 20220405 0 0.51 0.5701 0.5075 0.54 11413 0.54 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20220405 0 31.16 31.79 30.43 30.54 477895 30.54 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220405 0 2.56 2.63 2.485 2.53 259966 2.53 down up incorrect
AGMH.US AGM Group Holdings Inc 20220405 0 2.09 2.1794 2.02 2.05 106994 2.05 down down correct
AGNC.US AGNC Investment Corp 20220405 0 13.05 13.18 12.8 12.84 9742816 12.84 down down correct
AGNCM.US AGNC Investment Corp 20220405 0 24.86 25 24.8001 24.83 34002 24.83 down down correct
AGNCN.US AGNC Investment Corp 20220405 0 24.835 24.86 24.52 24.52 31156 24.52 down down correct
AGNCO.US AGNC Investment Corp 20220405 0 24.58 24.6 24.31 24.33 59734 24.33 down down correct
AGNCP.US AGNC Investment Corp. 20220405 0 23.5 23.54 23.26 23.26 69496 23.26 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220405 0 3.26 3.4108 3.2 3.26 1142182 3.26
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220405 0 0.7284 0.7399 0.6501 0.6702 8355 0.6702 down down correct
AGRX.US Agile Therapeutics Inc 20220405 0 0.199 0.205 0.1771 0.183 4850484 0.183 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220405 0 1.09 1.13 1.09 1.09 766004 1.09
AGYS.US Agilysys Inc 20220405 0 41.46 41.57 40.36 40.56 84046 40.56 down up incorrect
AHCO.US AdaptHealth Corp 20220405 0 16.44 16.63 15.955 16.19 1075758 16.19 down up incorrect
AHPI.US Allied Healthcare Products Inc 20220405 0 3.2 3.2 3.106 3.12 42884 3.12 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220405 0 1.722 1.81 1.5915 1.67 9041 1.67 down up incorrect
AIHS.US Senmiao Technology Limited 20220405 0 0.2158 0.2299 0.1965 0.2151 3049071 0.2151 down up incorrect
AIKI.US AIkido Pharma Inc 20220405 0 0.4585 0.6 0.44 0.4688 11257143 0.4688 up up correct
AIMC.US Altra Industrial Motion Corp 20220405 0 38.26 38.26 36.6 37.03 217844 37.03 down down correct
AINV.US Apollo Investment Corporation 20220405 0 13.26 13.38 13.205 13.22 257487 13.22 down up incorrect
AIP.US Arteris Inc. Common Stock 20220405 0 14.21 14.26 13.09 13.75 39407 13.75 down down correct
AIRG.US Airgain Inc 20220405 0 7.65 7.73 7.42 7.6 52970 7.6 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220405 0 13.86 13.87 13.2786 13.65 264741 13.65 down down correct
AIRT.US Air T Inc 20220405 0 20.7101 21.6163 19.51 19.51 11884 19.51 down down correct
AIRTP.US Air T Inc 20220405 0 23.4 23.4185 22.99 22.99 4576 22.99 down up incorrect
AKAM.US Akamai Technologies Inc 20220405 0 120.65 122.01 119.791 120.41 1248043 120.41 down up incorrect
AKBA.US Akebia Therapeutics Inc 20220405 0 0.6537 0.66 0.6024 0.605 16102078 0.605 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220405 0 9.87 9.89 9.87 9.87 1016 9.87
AKICW.US Sports Ventures Acquisition Corp 20220405 0 1.295 1.295 1.295 1.295 101 1.295
AKRO.US Akero Therapeutics Inc 20220405 0 14.99 15.54 14.85 14.94 193504 14.94 down down correct
AKTS.US Akoustis Technologies Inc 20220405 0 7.03 7.04 6.67 6.72 601776 6.72 down down correct
AKTX.US Akari Therapeutics Plc 20220405 0 1.19 1.2 1.171 1.19 15162 1.19
AKU.US Akumin Inc 20220405 0 1.13 1.1999 1.1 1.12 43539 1.12 down down correct
AKUS.US Akouos Inc 20220405 0 4.57 4.63 4.395 4.47 77047 4.47 down down correct
AKYA.US Akoya Biosciences Inc 20220405 0 10.68 10.88 10.15 10.31 27178 10.31 down down correct
ALAC.US Alberton Acquisition Corporation 20220405 0 11.99 12.0799 11.99 12.0799 1892 12.0799 up up correct
ALACR.US Alberton Acquisition Corporation RT 20220405 0 0.3169 0.317 0.2635 0.285 38604 0.285 down down correct
ALACW.US Alberton Acquisition Corporation 20220405 0 0.2701 0.2899 0.25 0.2774 36883 0.2774 up up correct
ALBO.US Albireo Pharma Inc 20220405 0 32.48 33.19 32.233 32.73 258174 32.73 up up correct
ALCO.US Alico Inc 20220405 0 37.37 37.57 36.85 37.43 37684 37.43 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20220405 0 4.85 4.978 4.76 4.81 432837 4.81 down down correct
ALEC.US Alector Inc 20220405 0 14.25 14.435 13.795 13.86 779976 13.86 down down correct
ALF.US Alfi Inc 20220405 0 1.75 1.75 1.6398 1.66 228606 1.66 down down correct
ALFIW.US Alfi Inc 20220405 0 0.74 0.74 0.74 0.74 32 0.74
ALGM.US Allegro MicroSystems Inc 20220405 0 28.03 28.15 26.38 26.54 961916 26.54 down down correct
ALGN.US Align Technology Inc 20220405 0 446.87 446.87 434.58 436.8 547595 436.8 down down correct
ALGS.US Aligos Therapeutics Inc 20220405 0 2.08 2.24 2.08 2.14 436882 2.14 up up correct
ALGT.US Allegiant Travel Company 20220405 0 160.09 161.26 154.04 158.58 259941 158.58 down down correct
ALHC.US Alignment Healthcare Inc 20220405 0 11.68 11.82 11.15 11.21 212286 11.21 down down correct
ALIM.US Alimera Sciences Inc 20220405 0 5.61 5.77 5.2563 5.6 26326 5.6 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220405 0 2.61 2.78 2.61 2.64 85515 2.64 up up correct
ALKS.US Alkermes plc 20220405 0 28.6 29.2582 28.38 28.57 765681 28.57 down down correct
ALKT.US Alkami Technology Inc 20220405 0 14.64 14.76 13.94 13.96 419054 13.96 down up incorrect
ALLK.US Allakos Inc 20220405 0 6.1 6.19 5.875 5.94 794112 5.94 down down correct
ALLO.US Allogene Therapeutics Inc 20220405 0 9.85 9.99 9.49 9.54 886221 9.54 down down correct
ALLT.US Allot Ltd 20220405 0 8.6 8.65 8.07 8.31 117986 8.31 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220405 0 0.24 0.2421 0.235 0.2361 855262 0.2361 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220405 0 161.25 165.98 159.47 159.91 581010 159.91 down down correct
ALOT.US AstroNova Inc 20220405 0 15.1 15.24 14.79 14.82 15620 14.82 down down correct
ALPN.US Alpine Immune Sciences Inc 20220405 0 9.51 9.67 9.06 9.1 42225 9.1 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220405 0 1.17 1.17 1.11 1.12 918130 1.12 down down correct
ALRM.US Alarm.com Holdings Inc 20220405 0 67.78 68.1 65.67 65.99 241476 65.99 down down correct
ALRN.US Aileron Therapeutics Inc 20220405 0 0.59 0.64 0.59 0.63 602047 0.63 up up correct
ALRS.US Alerus Financial Corporation 20220405 0 27.14 27.26 25.62 27.15 29364 27.15 up up correct
ALT.US Altimmune Inc 20220405 0 6.31 6.4 5.82 5.85 683855 5.85 down up incorrect
ALTO.US Alto Ingredients Inc 20220405 0 6.99 7.06 6.53 6.56 1999779 6.56 down down correct
ALTR.US Altair Engineering Inc 20220405 0 64.81 64.81 62.51 62.98 96537 62.98 down down correct
ALTU.US Altitude Acquisition Corp 20220405 0 9.95 9.96 9.94 9.95 3368 9.95
ALTUW.US Altitude Acquisition Corp 20220405 0 0.17 0.1779 0.1501 0.1501 7751 0.1501 down down correct
ALVR.US AlloVir Inc 20220405 0 7.06 7.09 6.55 6.61 146255 6.61 down down correct
ALXO.US ALX Oncology Holdings Inc 20220405 0 19.45 19.8461 18.43 18.77 398271 18.77 down down correct
ALYA.US Alithya Group Inc 20220405 0 2.57 2.57 2.52 2.53 1896 2.53 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220405 0 1.17 1.19 1.11 1.11 783965 1.11 down down correct
AMAL.US Amalgamated Financial Corp 20220405 0 17.74 18.25 17.71 17.99 37191 17.99 up down incorrect
AMAO.US American Acquisition Opportunity Inc 20220405 0 10.23 10.4398 10.21 10.28 52159 10.28 up up correct
AMAOU.US American Acquisition Opportunity Inc 20220405 0 10.25 10.25 10.25 10.25 2200 10.25
AMAOW.US American Acquisition Opportunity Inc 20220405 0 0.195 0.2099 0.1302 0.2097 13651 0.2097 up up correct
AMAT.US Applied Materials Inc 20220405 0 128.78 128.98 121.35 121.71 11419597 121.71 down down correct
AMBA.US Ambarella Inc 20220405 0 104.71 104.71 98.19 98.78 546910 98.78 down up incorrect
AMCX.US AMC Networks Inc 20220405 0 41.99 42.0867 39.13 39.38 277612 39.38 down down correct
AMD.US Advanced Micro Devices Inc 20220405 0 109.685 110.48 106.05 106.82 79461305 106.82 down down correct
AMED.US Amedisys Inc 20220405 0 171.09 172.04 167.2 167.91 229602 167.91 down down correct
AMEH.US Apollo Medical Holdings Inc 20220405 0 49.06 49.25 46.46 46.89 207547 46.89 down up incorrect
AMGN.US Amgen Inc 20220405 0 243.74 248.75 243.74 244.56 2180321 244.56 up up correct
AMKR.US Amkor Technology Inc 20220405 0 21.25 21.3499 20.13 20.23 1009480 20.23 down down correct
AMNB.US American National Bankshares Inc 20220405 0 37.35 37.77 37.35 37.77 22410 37.77 up up correct
AMOT.US Allied Motion Technologies Inc 20220405 0 29.02 29.35 28.33 28.38 23841 28.38 down down correct
AMPG.US AmpliTech Group Inc 20220405 0 3.08 3.12 2.94 2.99 188588 2.99 down down correct
AMPGW.US AmpliTech Group Inc 20220405 0 0.7 0.7 0.6894 0.6894 3900 0.6894 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20220405 0 38.19 39 36.63 36.82 457184 36.82 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20220405 0 19.51 19.7455 18.78 19.16 611999 19.16 down down correct
AMRK.US A 20220405 0 78.31 79.81 76.97 77 100842 77 down down correct
AMRN.US Amarin Corporation plc 20220405 0 3.64 3.69 3.59 3.64 2195134 3.64
AMRS.US Amyris Inc 20220405 0 5.12 5.12 4.635 4.7 5751111 4.7 down down correct
AMSC.US American Superconductor Corporation 20220405 0 8.3 8.3 8.03 8.14 243067 8.14 down down correct
AMSF.US AMERISAFE Inc 20220405 0 49.72 49.77 48.74 48.85 59191 48.85 down up incorrect
AMST.US Amesite Inc 20220405 0 0.5717 0.5933 0.5572 0.5583 38190 0.5583 down down correct
AMSWA.US American Software Inc 20220405 0 20.95 20.97 20.46 20.61 49498 20.61 down up incorrect
AMTB.US Amerant Bancorp Inc 20220405 0 30.43 30.835 30.32 30.47 97172 30.47 up up correct
AMTI.US Applied Molecular Transport Inc 20220405 0 7.76 7.94 7 7.09 341122 7.09 down down correct
AMTX.US Aemetis Inc 20220405 0 12.9 13 12.2 12.41 856288 12.41 down down correct
AMWD.US American Woodmark Corporation 20220405 0 50.79 51.66 48.96 49.07 98138 49.07 down down correct
AMYT.US Amryt Pharma plc 20220405 0 7.95 8.08 7.85 7.97 15171 7.97 up down incorrect
AMZN.US Amazon.com Inc 20220405 0 3354.8301 3362.21 3265.3201 3281.1001 2614000 3281.1001 down up incorrect
ANAB.US AnaptysBio Inc 20220405 0 25.48 26.31 25.06 25.12 157929 25.12 down down correct
ANAT.US American National Group Inc 20220405 0 189.32 189.5 189.17 189.35 60244 189.35 up down incorrect
ANDE.US The Andersons Inc 20220405 0 49.62 50.5052 49.335 49.47 333102 49.47 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220405 0 7.13 7.3 7.13 7.15 4643 7.15 up up correct
ANGI.US Angi Inc 20220405 0 6.04 6.08 5.785 5.83 1107886 5.83 down up incorrect
ANGN.US Angion Biomedica Corp 20220405 0 2.25 2.25 2.2 2.2 51730 2.2 down up incorrect
ANGO.US AngioDynamics Inc 20220405 0 21.54 21.79 21.235 21.31 190673 21.31 down down correct
ANIK.US Anika Therapeutics Inc 20220405 0 25.52 25.65 24.01 24.15 77400 24.15 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220405 0 29.08 29.55 28.795 29.17 120608 29.17 up up correct
ANIX.US Anixa Biosciences Inc 20220405 0 2.71 2.81 2.71 2.77 32502 2.77 up up correct
ANNX.US Annexon Inc 20220405 0 3.08 3.1 2.88 2.98 1681001 2.98 down up incorrect
ANPC.US AnPac Bio 20220405 0 0.45 0.47 0.4283 0.45 685393 0.45
ANSS.US ANSYS Inc 20220405 0 322.43 324.54 317.72 319.06 465268 319.06 down down correct
ANTE.US AirNet Technology Inc 20220405 0 1.87 1.87 1.75 1.77 13422 1.77 down up incorrect
ANY.US Sphere 3D Corp 20220405 0 2.31 2.84 2.26 2.53 54891267 2.53 up up correct
ANZU.US Anzu Special Acquisition Corp I 20220405 0 9.79 9.79 9.78 9.79 2000 9.79
ANZUW.US Anzu Special Acquisition Corp I 20220405 0 0.21 0.2916 0.21 0.2916 6909 0.2916 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220405 0 52.82 52.88 48.75 49.24 784240 49.24 down down correct
AOUT.US American Outdoor Brands Inc 20220405 0 13.97 13.97 13.4114 13.63 137743 13.63 down down correct
APA.US APA Corporation 20220405 0 43.23 43.88 41.58 41.69 7324970 41.69 down down correct
APDN.US Applied DNA Sciences Inc 20220405 0 2.1 2.16 2.05 2.06 45892 2.06 down down correct
APEI.US American Public Education Inc 20220405 0 22.06 22.52 21.53 21.63 51226 21.63 down up incorrect
APEN.US Apollo Endosurgery Inc 20220405 0 5.84 6.04 5.56 5.67 453205 5.67 down down correct
API.US Agora Inc 20220405 0 10.98 11.14 10.28 10.39 350581 10.39 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20220405 0 58.78 60.2 58.25 59.21 1404436 59.21 up up correct
APLT.US Applied Therapeutics Inc 20220405 0 2.53 2.6 2.38 2.43 114254 2.43 down down correct
APM.US Aptorum Group Limited 20220405 0 1.68 1.68 1.6 1.62 18516 1.62 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220405 0 9.64 9.64 9.64 9.64 791 9.64
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220405 0 9.85 9.85 9.85 9.85 100 9.85
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220405 0 0.5005 0.5501 0.402 0.41 4700 0.41 down down correct
APOG.US Apogee Enterprises Inc 20220405 0 48.42 48.87 46.7 46.93 187321 46.93 down up incorrect
APP.US AppLovin Corporation 20220405 0 57.27 57.53 54.35 54.98 833778 54.98 down down correct
APPF.US AppFolio Inc 20220405 0 117.14 119.14 113.34 113.87 101031 113.87 down down correct
APPH.US AppHarvest Inc 20220405 0 5.13 5.48 5.0679 5.2 1190370 5.2 up down incorrect
APPHW.US AppHarvest Inc 20220405 0 0.88 0.94 0.785 0.84 84264 0.84 down down correct
APPN.US Appian Corporation 20220405 0 64.97 64.99 60.62 61.38 284003 61.38 down down correct
APPS.US Digital Turbine Inc 20220405 0 46.29 46.75 42.66 42.72 2416740 42.72 down down correct
APRE.US Aprea Therapeutics Inc 20220405 0 1.91 2.04 1.8803 1.94 379932 1.94 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220405 0 9.79 9.81 9.79 9.81 320 9.81 up up correct
APTO.US Aptose Biosciences Inc 20220405 0 1.47 1.5 1.4401 1.46 259941 1.46 down down correct
APTX.US Aptinyx Inc 20220405 0 2.58 2.64 2.44 2.45 321319 2.45 down down correct
APVO.US Aptevo Therapeutics Inc 20220405 0 6.18 6.3 6.01 6.06 48836 6.06 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220405 0 1.94 2 1.9 1.9563 2000 1.9563 up down incorrect
APYX.US Apyx Medical Corporation 20220405 0 6.58 6.72 6.34 6.45 110236 6.45 down down correct
AQB.US AquaBounty Technologies Inc 20220405 0 2.05 2.07 1.93 1.97 563427 1.97 down down correct
AQMS.US Aqua Metals Inc 20220405 0 1.61 1.62 1.52 1.53 454434 1.53 down down correct
AQST.US Aquestive Therapeutics Inc 20220405 0 2.45 2.64 2.45 2.5 248572 2.5 up up correct
ARAV.US Aravive Inc 20220405 0 1.89 2.01 1.87 1.9 126413 1.9 up up correct
ARAY.US Accuray Incorporated 20220405 0 3.32 3.35 3.25 3.27 398414 3.27 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220405 0 7.2 7.35 6.7782 7.35 13028 7.35 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220405 0 0.9201 1.07 0.9201 1.06 8079 1.06 up up correct
ARBG.US Aequi Acquisition Corp 20220405 0 9.83 9.84 9.82 9.84 13901 9.84 up up correct
ARBGU.US Aequi Acquisition Corp 20220405 0 9.89 9.9 9.86 9.88 5601 9.88 down down correct
ARBGW.US Aequi Acquisition Corp 20220405 0 0.2792 0.2792 0.2309 0.24 1834 0.24 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220405 0 10.09 10.09 9.5515 9.84 86766 9.84 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220405 0 23.2 23.2 23.11 23.2 13370 23.2
ARCB.US ArcBest Corporation 20220405 0 76.27 77.24 72.89 73.22 491219 73.22 down up incorrect
ARCC.US Ares Capital Corporation 20220405 0 21.15 21.39 21.08 21.23 4605968 21.23 up down incorrect
ARCE.US Arco Platform Limited 20220405 0 21 21.85 20.69 21.18 149284 21.18 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220405 0 10.09 10.09 10.09 10.09 110 10.09
ARCT.US Arcturus Therapeutics Holdings Inc 20220405 0 30.85 31.4148 28.77 29.24 468450 29.24 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220405 0 1.71 1.71 1.57 1.59 55497 1.59 down down correct
ARDX.US Ardelyx Inc 20220405 0 1.18 1.19 1.1 1.11 3509573 1.11 down down correct
AREC.US American Resources Corporation 20220405 0 2.61 2.74 2.54 2.57 1400223 2.57 down down correct
ARGO.US PA 20220405 0 26.23 26.23 25.89 25.89 9916 25.89 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220405 0 9.96 9.97 9.96 9.96 14980 9.96
ARGUU.US Argus Capital Corp. Unit 20220405 0 10.19 10.205 10.19 10.2 25976 10.2 up up correct
ARGUW.US Argus Capital Corp. Warrant 20220405 0 0.48 0.4894 0.4697 0.4697 7911 0.4697 down down correct
ARGX.US argenx SE 20220405 0 327.75 330 321.59 323.82 165664 323.82 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220405 0 8.95 9.04 8.33 8.9 625561 8.9 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220405 0 9.86 10.43 9.86 10.43 8871 10.43 up down incorrect
ARKO.US Arko Corp 20220405 0 9.33 9.51 8.97 8.98 386735 8.98 down down correct
ARKOW.US Arko Corp 20220405 0 1.95 1.95 1.88 1.88 1201 1.88 down down correct
ARKR.US Ark Restaurants Corp 20220405 0 18.22 18.45 18.22 18.45 3165 18.45 up up correct
ARLP.US Alliance Resource Partners L.P 20220405 0 15.7 16.0899 15.53 15.55 663052 15.55 down down correct
AROW.US Arrow Financial Corporation 20220405 0 31.97 32.065 31.39 31.71 22834 31.71 down down correct
ARQQ.US Arqit Quantum Inc 20220405 0 15.44 15.45 14.69 14.83 115701 14.83 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220405 0 4.3 4.4023 4.1001 4.2521 10326 4.2521 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220405 0 21.43 22.1 20.88 20.93 428520 20.93 down down correct
ARRW.US Arrowroot Acquisition Corp 20220405 0 9.77 9.7736 9.77 9.77 1502 9.77
ARRWU.US Arrowroot Acquisition Corp 20220405 0 9.85 9.85 9.84 9.85 610 9.85
ARRWW.US Arrowroot Acquisition Corp 20220405 0 0.1812 0.2483 0.1812 0.2483 499 0.2483 up up correct
ARRY.US Array Technologies Inc 20220405 0 11.94 12.17 10.435 10.57 5931251 10.57 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220405 0 9.86 9.8902 9.8593 9.89 41809 9.89 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220405 0 0.2799 0.29 0.2799 0.2837 17247 0.2837 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20220405 0 10.11 10.11 10.11 10.11 201 10.11
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220405 0 0.31 0.33 0.2178 0.248 199806 0.248 down up incorrect
ARTL.US Artelo Biosciences Inc 20220405 0 0.4935 0.4935 0.457 0.4721 330941 0.4721 down down correct
ARTLW.US Artelo Biosciences Inc 20220405 0 0.1552 0.1552 0.14 0.14 4984 0.14 down down correct
ARTNA.US Artesian Resources Corporation 20220405 0 48.66 48.89 48.02 48.15 10511 48.15 down down correct
ARTW.US Art's 20220405 0 4.46 4.75 4.46 4.6 182763 4.6 up up correct
ARVL.US Arrival 20220405 0 3.91 3.96 3.79 3.86 2070360 3.86 down down correct
ARVN.US Arvinas Inc 20220405 0 73.07 75.37 72.67 74.24 551341 74.24 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20220405 0 50.48 51.01 48.16 48.4 729514 48.4 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220405 0 9.805 9.805 9.805 9.805 217 9.805
ARYE.US ARYA Sciences Acquisition Corp V 20220405 0 9.71 9.71 9.71 9.71 512 9.71
ASAX.US Astrea Acquisition Corp 20220405 0 9.79 9.79 9.77 9.79 5070 9.79
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220405 0 21.85 21.85 21.85 21.85 0 21.85
ASLE.US AerSale Corporation 20220405 0 16.26 16.49 15.6007 15.62 63547 15.62 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220405 0 0.87 0.9 0.84 0.8448 72001 0.8448 down down correct
ASMB.US Assembly Biosciences Inc 20220405 0 2.09 2.17 2.08 2.09 241718 2.09
ASML.US ASML Holding N.V 20220405 0 674.02 675.15 645.7852 646.46 1251113 646.46 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20220405 0 38.27 38.6 37.52 38.14 2459824 38.14 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220405 0 9.9 9.9 9.9 9.9 25002 9.9
ASPAW.US ABRI SPAC I INC. Warrant 20220405 0 0.39 0.39 0.39 0.39 1020 0.39
ASPC.US Alpha Capital Acquisition Company 20220405 0 9.94 9.94 9.94 9.94 31 9.94
ASPCW.US Alpha Capital Acquisition Company 20220405 0 0.651 0.66 0.6 0.66 22307 0.66 up down incorrect
ASPS.US Altisource Portfolio Solutions S.A 20220405 0 11.35 11.94 11.16 11.43 47866 11.43 up up correct
ASPU.US Aspen Group Inc 20220405 0 1.31 1.31 1.16 1.18 130226 1.18 down down correct
ASRT.US Assertio Holdings Inc 20220405 0 3.2 3.5 3.13 3.15 3283064 3.15 down down correct
ASRV.US AmeriServ Financial Inc 20220405 0 4.07 4.07 3.99 3.99 2957 3.99 down down correct
ASTC.US Astrotech Corporation 20220405 0 0.71 0.7318 0.6984 0.7 137565 0.7 down down correct
ASTE.US Astec Industries Inc 20220405 0 43.43 43.82 41.34 41.41 109348 41.41 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220405 0 11.39 11.51 11.17 11.21 780590 11.21 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220405 0 3.45 3.48 3.34 3.4 88184 3.4 down down correct
ASTR.US Astra Space Inc 20220405 0 4.23 4.315 4.08 4.19 3225819 4.19 down down correct
ASTS.US AST SpaceMobile Inc 20220405 0 10.41 10.75 10.14 10.28 736178 10.28 down up incorrect
ASTSW.US AST SpaceMobile Inc 20220405 0 3.5701 3.5701 3.36 3.4 18539 3.4 down down correct
ASUR.US Asure Software Inc 20220405 0 6.7 7.1487 6.69 6.74 183498 6.74 up up correct
ASYS.US Amtech Systems Inc 20220405 0 10.21 10.21 9.81 9.9 77577 9.9 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220405 0 5.274 5.42 4.97 5.065 1306867 5.065 down down correct
ATAX.US America First Multifamily Investors L.P 20220405 0 18.37 18.37 17.98 17.98 40015 17.98 down down correct
ATCOL.US Atlas Corp 20220405 0 26.1506 26.1506 26.1506 26.1506 269 26.1506
ATCX.US Atlas Technical Consultants Inc 20220405 0 12.83 12.9526 12.4202 12.51 90165 12.51 down down correct
ATEC.US Alphatec Holdings Inc 20220405 0 12.9 13.27 12.48 12.66 554433 12.66 down up incorrect
ATER.US Aterian Inc 20220405 0 3.82 4.23 3.35 3.65 77395959 3.65 down down correct
ATEX.US Anterix Inc 20220405 0 58.31 59.33 58.1 58.48 83596 58.48 up up correct
ATHA.US Athira Pharma Inc 20220405 0 13.38 14.075 13.3 13.43 463504 13.43 up up correct
ATHE.US Alterity Therapeutics Limited 20220405 0 0.84 0.8729 0.8 0.84 95214 0.84
ATHX.US Athersys Inc 20220405 0 0.57 0.58 0.533 0.5517 1726537 0.5517 down down correct
ATIF.US ATIF Holdings Limited 20220405 0 3.74 3.74 3.415 3.45 5199 3.45 down down correct
ATLC.US Atlanticus Holdings Corporation 20220405 0 52.19 52.19 51.06 51.16 69099 51.16 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220405 0 25.2 25.24 25.15 25.2199 7039 25.2199 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220405 0 25.1 25.1 24.772 24.9257 7895 24.9257 down down correct
ATLO.US Ames National Corporation 20220405 0 24.6 24.6 24.3105 24.4 9364 24.4 down down correct
ATNF.US 180 Life Sciences Corp 20220405 0 2.59 2.6 2.32 2.42 292798 2.42 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220405 0 0.5199 0.5199 0.46 0.46 2830 0.46 down up incorrect
ATNI.US ATN International Inc 20220405 0 39.925 40.5 39.7 39.84 25373 39.84 down up incorrect
ATNX.US Athenex Inc 20220405 0 0.8993 0.9076 0.8529 0.8653 270883 0.8653 down up incorrect
ATOM.US Atomera Incorporated 20220405 0 13.28 13.28 12.1408 12.31 273680 12.31 down down correct
ATOS.US Atossa Therapeutics Inc 20220405 0 1.26 1.27 1.18 1.18 1975775 1.18 down down correct
ATRA.US Atara Biotherapeutics Inc 20220405 0 9.75 9.96 9.25 9.29 1268296 9.29 down down correct
ATRC.US AtriCure Inc 20220405 0 64.69 65.08 63 63.46 214533 63.46 down down correct
ATRI.US Atrion Corporation 20220405 0 714.88 714.88 709.46 714.88 1791 714.88
ATRO.US Astronics Corporation 20220405 0 12.52 12.7 11.6 11.63 163620 11.63 down down correct
ATRS.US Antares Pharma Inc 20220405 0 3.95 4.0475 3.95 4.03 667126 4.03 up up correct
ATSG.US Air Transport Services Group Inc 20220405 0 31.06 31.17 30.15 30.17 731987 30.17 down up incorrect
ATSPT.US Archimedes Tech SPAC Partners Co 20220405 0 9.94 9.96 9.94 9.96 27384 9.96 up up correct
ATSPW.US Archimedes Tech SPAC Partners Co 20220405 0 0.75 0.76 0.6805 0.75 25763 0.75
ATVC.US Tribe Capital Growth Corp I 20220405 0 9.77 9.78 9.77 9.78 3988 9.78 up up correct
ATVCW.US Tribe Capital Growth Corp I 20220405 0 0.5921 0.5921 0.5921 0.5921 100 0.5921
ATVI.US Activision Blizzard Inc 20220405 0 80.61 81.13 80.26 80.38 3594873 80.38 down down correct
ATXI.US Avenue Therapeutics Inc 20220405 0 0.481 0.5243 0.46 0.4701 1131613 0.4701 down up incorrect
ATXS.US Astria Therapeutics Inc 20220405 0 6.75 6.75 6.47 6.57 12115 6.57 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220405 0 3.23 3.39 3.225 3.29 156017 3.29 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220405 0 36.37 36.8 36.225 36.28 255410 36.28 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220405 0 26.15 26.15 25.8 25.9979 11337 25.9979 down down correct
AUBN.US Auburn National Bancorporation Inc 20220405 0 32.34 34.4 32.34 33.57 11429 33.57 up up correct
AUDC.US AudioCodes Ltd 20220405 0 26.47 26.49 25.48 25.78 51457 25.78 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20220405 0 2.9 2.91 2.79 2.91 1072 2.91 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20220405 0 3.99 4.19 3.9504 4 80761 4 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220405 0 12.6 12.74 12.06 12.11 1088664 12.11 down down correct
AUR.US Aurora Innovation Inc 20220405 0 6.18 6.54 6.17 6.46 4397471 6.46 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20220405 0 22.95 22.95 20.735 21.25 23674 21.25 down down correct
AURC.US Aurora Acquisition Corp 20220405 0 9.83 9.83 9.83 9.83 4 9.83
AURCW.US Aurora Acquisition Corp 20220405 0 0.41 0.4284 0.41 0.4151 12265 0.4151 up up correct
AUROW.US Aurora Innovation Inc 20220405 0 1.6 1.7199 1.5801 1.68 31914 1.68 up up correct
AUTL.US Autolus Therapeutics plc 20220405 0 4.42 4.59 4.365 4.57 211304 4.57 up up correct
AUTO.US AutoWeb Inc 20220405 0 2.44 2.56 2.38 2.52 19584 2.52 up up correct
AUUD.US Auddia Inc 20220405 0 2.25 2.39 2.1659 2.23 247509 2.23 down down correct
AUUDW.US Auddia Inc 20220405 0 0.5952 0.5952 0.5952 0.5952 10 0.5952
AUVI.US Applied UV Inc 20220405 0 1.51 1.5599 1.46 1.5 44149 1.5 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220405 0 24.9666 25 24.7918 24.87 1393 24.87 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20220405 0 3.38 3.49 3.23 3.24 1504054 3.24 down down correct
AVAV.US AeroVironment Inc 20220405 0 97.79 101.9899 95.7 97.29 393455 97.29 down up incorrect
AVCO.US Avalon GloboCare Corp 20220405 0 0.71 0.7485 0.702 0.7268 64240 0.7268 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220405 0 1 1.04 1 1.02 1372157 1.02 up up correct
AVCTW.US AVCTW 20220405 0 0.1509 0.1509 0.1303 0.1381 24049 0.1381 down down correct
AVDL.US Avadel Pharmaceuticals plc 20220405 0 6.67 6.87 6.64 6.69 198233 6.69 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220405 0 9.25 9.31 8.49 8.78 616742 8.78 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220405 0 5.98 6.07 5.69 5.8 196066 5.8 down down correct
AVGO.US Broadcom Inc 20220405 0 629.55 632.17 613 614.12 1870733 614.12 down down correct
AVGOP.US Broadcom Inc 20220405 0 1918.2 1960.88 1916.35 1922.72 42996 1922.72 up up correct
AVGR.US Avinger Inc 20220405 0 3.5 3.5898 3.3 3.35 108875 3.35 down down correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220405 0 0.205 0.2199 0.205 0.2199 2600 0.2199 up up correct
AVID.US Avid Technology Inc 20220405 0 36.45 36.61 34.8906 35.31 234249 35.31 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220405 0 7.18 7.29 6.8 6.82 553357 6.82 down down correct
AVNW.US Aviat Networks Inc 20220405 0 29.7 30 28.55 28.73 47269 28.73 down down correct
AVO.US Mission Produce Inc 20220405 0 12.61 12.7164 12.273 12.3 64800 12.3 down up incorrect
AVPT.US Avepoint Inc 20220405 0 5.23 5.28 5.03 5.07 1236115 5.07 down down correct
AVPTW.US AVPTW 20220405 0 0.86 0.8691 0.85 0.85 5375 0.85 down up incorrect
AVRO.US AVROBIO Inc 20220405 0 1.33 1.35 1.28 1.28 412807 1.28 down up incorrect
AVT.US Avnet Inc 20220405 0 39.93 40.159 39.23 39.32 784005 39.32 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220405 0 16.07 16.67 15.44 16.67 64745 16.67 up up correct
AVTX.US Avalo Therapeutics Inc 20220405 0 0.84 0.86 0.7815 0.7858 176370 0.7858 down down correct
AVXL.US Anavex Life Sciences Corp 20220405 0 12.85 12.85 11.99 12.04 955107 12.04 down down correct
AWH.US Aspira Women's Health Inc 20220405 0 1.09 1.13 1.03 1.03 350178 1.03 down down correct
AWRE.US Aware Inc 20220405 0 2.93 2.99 2.9 2.9 6011 2.9 down down correct
AXAS.US Abraxas Petroleum Corporation 20220405 0 2.13 2.15 2.06 2.12 28928 2.12 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20220405 0 1.36 1.37 1.295 1.34 345010 1.34 down down correct
AXGN.US AxoGen Inc 20220405 0 7.99 8.31 7.92 7.96 133748 7.96 down down correct
AXLA.US Axcella Health Inc 20220405 0 2.75 2.75 2.57 2.6 33632 2.6 down down correct
AXNX.US Axonics Inc 20220405 0 63.6 63.785 62.4813 63.56 240919 63.56 down down correct
AXON.US Axon Enterprise Inc 20220405 0 141.17 141.84 137.86 138.93 458669 138.93 down down correct
AXSM.US Axsome Therapeutics Inc 20220405 0 46.56 47.3996 45.7761 46.75 498672 46.75 up up correct
AXTI.US AXT Inc 20220405 0 7.04 7.04 6.6501 6.78 147071 6.78 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220405 0 35.6 36.25 34.57 34.75 721042 34.75 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220405 0 4.3562 4.3562 3.94 3.94 9584 3.94 down down correct
AYRO.US Ayro Inc 20220405 0 1.35 1.365 1.2662 1.28 517182 1.28 down up incorrect
AYTU.US Aytu Biopharma Inc 20220405 0 1.09 1.1 1.05 1.05 240169 1.05 down up incorrect
AZN.US AstraZeneca PLC 20220405 0 66.93 68.13 66.91 67.05 6381107 67.05 up up correct
AZPN.US Aspen Technology Inc 20220405 0 168.23 168.89 165.63 166.29 358990 166.29 down down correct
AZYO.US Aziyo Biologics Inc 20220405 0 5.8 6.59 5.59 6.5 29447 6.5 up up correct
BAC.US PQ 20220405 0 21.38 21.45 21 21.03 207749 21.03 down down correct
BAND.US Bandwidth Inc 20220405 0 34.52 34.81 32.9512 33.9 508801 33.9 down up incorrect
BANF.US BancFirst Corporation 20220405 0 83.6 83.91 82.94 83.05 101638 83.05 down down correct
BANR.US Banner Corporation 20220405 0 57.77 57.99 56.69 56.78 135733 56.78 down down correct
BANX.US StoneCastle Financial Corp 20220405 0 21.94 21.94 21.46 21.67 3225 21.67 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220405 0 0.6153 0.6153 0.57 0.582 42616 0.582 down down correct
BASE.US Couchbase Inc. Common Stock 20220405 0 17.87 17.92 17.13 17.51 364328 17.51 down up incorrect
BATRA.US The Liberty Braves Group 20220405 0 29.26 29.61 29.2 29.34 60799 29.34 up down incorrect
BATRK.US The Liberty Braves Group 20220405 0 28.08 28.47 27.665 28.13 91291 28.13 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20220405 0 22.79 23.18 21.68 21.81 2110349 21.81 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20220405 0 6.59 6.59 6.48 6.5 49053 6.5 down up incorrect
BBGI.US Beasley Broadcast Group Inc 20220405 0 1.73 1.78 1.73 1.74 10075 1.74 up up correct
BBI.US Brickell Biotech Inc 20220405 0 0.273 0.273 0.2628 0.2629 869639 0.2629 down down correct
BBIG.US Vinco Ventures Inc 20220405 0 3.05 3.16 2.96 2.99 15830618 2.99 down down correct
BBIO.US BridgeBio Pharma Inc 20220405 0 12.01 12.47 11.954 12.1 2705857 12.1 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220405 0 2.77 3.08 2.71 3.04 149711 3.04 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220405 0 0.4139 0.414 0.3864 0.4116 8717 0.4116 down down correct
BBQ.US BBQ Holdings Inc 20220405 0 15.7 16.55 15.58 16.55 35254 16.55 up up correct
BBSI.US Barrett Business Services Inc 20220405 0 76.03 76.05 74.64 74.91 33379 74.91 down down correct
BCAB.US BioAtla Inc 20220405 0 5.35 5.63 5.32 5.35 530928 5.35
BCAC.US Brookline Capital Acquisition Corp 20220405 0 10.08 10.1 10.08 10.1 132711 10.1 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220405 0 0.3008 0.3999 0.3008 0.355 1801 0.355 up up correct
BCBP.US BCB Bancorp Inc 20220405 0 18.24 18.27 17.81 17.89 34882 17.89 down up incorrect
BCDA.US BioCardia Inc 20220405 0 2.15 2.15 2.07 2.1 41786 2.1 down down correct
BCDAW.US BioCardia Inc 20220405 0 0.2901 0.2901 0.29 0.29 300 0.29 down down correct
BCEL.US Atreca Inc 20220405 0 3.18 3.23 3.005 3.1 420649 3.1 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220405 0 3.42 3.6 3.4096 3.5 83110 3.5 up up correct
BCML.US BayCom Corp 20220405 0 21.95 21.95 21.7 21.79 72672 21.79 down up incorrect
BCOR.US Blucora Inc 20220405 0 20.23 20.25 19.39 19.43 288330 19.43 down up incorrect
BCOV.US Brightcove Inc 20220405 0 8.11 8.125 7.84 7.94 141427 7.94 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220405 0 11.04 11.04 11.03 11.03 641 11.03 down down correct
BCPC.US Balchem Corporation 20220405 0 138.32 138.32 135.87 136.37 78741 136.37 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20220405 0 16.5 16.73 16.05 16.23 2647583 16.23 down down correct
BCTX.US BriaCell Therapeutics Corp 20220405 0 10.5 10.8 10.33 10.51 357223 10.51 up down incorrect
BCTXW.US BriaCell Therapeutics Corp 20220405 0 5.6171 5.6171 5.1 5.49 11147 5.49 down down correct
BCYC.US Bicycle Therapeutics plc 20220405 0 45.4 47.81 43.94 43.98 249561 43.98 down down correct
BDREX.US BDREX 20220405 0 1.29 1.29 1.29 1.29 0 1.29
BDRWX.US BDRWX 20220405 0 1.27 1.27 1.27 1.27 0 1.27
BDSX.US Biodesix Inc 20220405 0 1.91 1.9125 1.79 1.81 58058 1.81 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220405 0 2.78 2.82 2.7 2.7 139493 2.7 down down correct
BEAM.US Beam Therapeutics Inc 20220405 0 61.77 63.48 56.35 56.45 904073 56.45 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20220405 0 2 2 1.8 1.81 46611 1.81 down down correct
BEATW.US Heartbeam Inc. Warrant 20220405 0 0.3412 0.4229 0.3312 0.3957 6071 0.3957 up up correct
BECN.US Beacon Roofing Supply Inc 20220405 0 58.24 59.05 57 57.28 319357 57.28 down down correct
BEEM.US Beam Global 20220405 0 23.8 26.09 23.02 25.37 552693 25.37 up up correct
BEEMW.US Beam Global 20220405 0 16.98 19.5 16.98 18.78 3344 18.78 up down incorrect
BELFA.US Bel Fuse Inc 20220405 0 21.49 21.49 21.48 21.48 598 21.48 down down correct
BELFB.US Bel Fuse Inc 20220405 0 17.16 17.369 16.58 16.78 63805 16.78 down down correct
BENE.US Benessere Capital Acquisition Corp 20220405 0 10.29 10.29 10.26 10.26 25551 10.26 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20220405 0 0.2568 0.2568 0.21 0.21 69600 0.21 down down correct
BENEU.US Benessere Capital Acquisition Corp 20220405 0 10.8 10.8 10.8 10.8 27 10.8
BENEW.US Benessere Capital Acquisition Corp 20220405 0 0.52 0.5407 0.4901 0.51 48381 0.51 down down correct
BFC.US Bank First Corporation 20220405 0 72.47 72.75 71.38 71.55 8332 71.55 down up incorrect
BFI.US BurgerFi International Inc 20220405 0 4.07 4.14 3.94 4.01 34261 4.01 down down correct
BFIIW.US BurgerFi International LLC 20220405 0 0.74 0.7799 0.6302 0.67 18388 0.67 down down correct
BFIN.US BankFinancial Corporation 20220405 0 10.73 10.73 10.63 10.63 3188 10.63 down down correct
BFRI.US Biofrontera Inc. Common Stock 20220405 0 3.63 3.77 3.38 3.59 463820 3.59 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220405 0 1.47 1.47 1.2 1.2899 5158 1.2899 down down correct
BFST.US Business First Bancshares Inc 20220405 0 23.63 24 23.48 23.49 46602 23.49 down down correct
BGCP.US BGC Partners Inc 20220405 0 4.35 4.43 4.33 4.39 1906575 4.39 up up correct
BGFDX.US BGFDX 20220405 0 23.55 23.55 23.55 23.55 0 23.55
BGFLX.US BGFLX 20220405 0 23.52 23.52 23.52 23.52 0 23.52
BGFTX.US BGFTX 20220405 0 23.48 23.48 23.48 23.48 0 23.48
BGFV.US Big 5 Sporting Goods Corporation 20220405 0 16.7704 17.1 16.44 16.61 600587 16.61 down down correct
BGFVX.US BGFVX 20220405 0 24.52 24.52 24.52 24.52 0 24.52
BGNE.US BeiGene Ltd 20220405 0 212.61 216 206.31 211.39 330728 211.39 down down correct
BGRY.US Berkshire Grey Inc 20220405 0 3.04 3.04 2.77 2.8 720182 2.8 down down correct
BGRYW.US Berkshire Grey Inc 20220405 0 0.4601 0.4616 0.422 0.44 15265 0.44 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220405 0 0.49 0.4979 0.462 0.4889 427379 0.4889 down down correct
BHF.US Brighthouse Financial Inc 20220405 0 51.76 52.31 51.36 51.81 440714 51.81 up up correct
BHFAL.US Brighthouse Financial Inc 20220405 0 25.785 25.785 25.5 25.52 18334 25.52 down down correct
BHFAM.US Brighthouse Financial Inc 20220405 0 20.4906 20.4906 19.66 19.66 52124 19.66 down up incorrect
BHFAN.US Brighthouse Financial Inc 20220405 0 22.8 22.8 22.6 22.6 67271 22.6 down down correct
BHFAO.US Brighthouse Financial Inc 20220405 0 25.76 25.87 25.48 25.55 21909 25.55 down up incorrect
BHFAP.US Brighthouse Financial Inc 20220405 0 25.33 25.4 24.96 25.01 42937 25.01 down down correct
BHSE.US Bull Horn Holdings Corp 20220405 0 10.085 10.09 10.085 10.09 50643 10.09 up up correct
BIDU.US Baidu Inc 20220405 0 150.61 150.9 144.28 144.62 3531640 144.62 down down correct
BIGC.US BigCommerce Holdings Inc 20220405 0 23.63 23.63 21.55 22.33 1052940 22.33 down down correct
BIIB.US Biogen Inc 20220405 0 210.38 214.14 207.35 207.61 898445 207.61 down up incorrect
BILI.US Bilibili Inc 20220405 0 31.67 31.7 29.55 30.16 8576633 30.16 down down correct
BIMI.US BIMI International Medical Inc 20220405 0 1.49 1.53 1.36 1.38 335467 1.38 down down correct
BIOC.US Biocept Inc 20220405 0 2.3 2.3899 2.13 2.17 185461 2.17 down down correct
BIOL.US BIOLASE Inc 20220405 0 0.352 0.3589 0.3401 0.341 690025 0.341 down down correct
BIOTW.US Biotech Acquisition Company 20220405 0 0.3695 0.3695 0.261 0.273 29321 0.273 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20220405 0 13.53 13.57 12.88 13.01 69894 13.01 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20220405 0 6.69 6.69 5.95 5.96 2956126 5.96 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220405 0 3.76 3.76 3.5 3.51 5345548 3.51 down down correct
BIVI.US BioVie Inc 20220405 0 5 5.1 4.78 5.04 33301 5.04 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220405 0 1.2 1.2699 1.15 1.18 108567 1.18 down down correct
BJRI.US BJ's Restaurants Inc 20220405 0 27.92 28.47 27.1 27.46 290978 27.46 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220405 0 4.2 4.28 4.19 4.255 358110 4.255 up up correct
BKEP.US Blueknight Energy Partners L.P 20220405 0 3.29 3.34 3.279 3.3 16695 3.3 up up correct
BKEPP.US Blueknight Energy Partners L.P 20220405 0 8.38 8.4 8.36 8.39 10708 8.39 up up correct
BKNG.US Booking Holdings Inc 20220405 0 2347.53 2370.1799 2292.5701 2298 355129 2298 down down correct
BKR.US Baker Hughes Company 20220405 0 36.4 37.3 35.34 35.52 12629383 35.52 down down correct
BKSC.US Bank of South Carolina Corporation 20220405 0 18.88 18.88 18.61 18.88 606 18.88
BKYI.US BIO 20220405 0 2.23 2.4699 2.23 2.27 18551 2.27 up up correct
BL.US BlackLine Inc 20220405 0 75.77 75.77 73.04 73.91 264685 73.91 down down correct
BLBD.US Blue Bird Corporation 20220405 0 19.48 19.5 18.8 19.12 102044 19.12 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220405 0 3.02 3.2801 2.89 3.08 612762 3.08 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220405 0 2.02 2.05 1.98 2.05 17571 2.05 up up correct
BLCT.US BlueCity Holdings Limited 20220405 0 1.35 1.4 1.31 1.39 15168 1.39 up up correct
BLDE.US Blade Air Mobility Inc 20220405 0 8.8 8.85 8.48 8.68 653474 8.68 down down correct
BLDEW.US Blade Air Mobility Inc 20220405 0 2.23 2.23 2.0722 2.1 5116 2.1 down down correct
BLDP.US Ballard Power Systems Inc 20220405 0 12.5 12.52 11.87 11.94 4115103 11.94 down up incorrect
BLEUU.US bleuacacia ltd Unit 20220405 0 10.02 10.02 10.02 10.02 2000 10.02
BLFS.US BioLife Solutions Inc 20220405 0 24.21 24.34 22.64 22.8 221505 22.8 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220405 0 13.4 13.53 13.37 13.41 46048 13.41 up up correct
BLI.US Berkeley Lights Inc 20220405 0 7.35 7.4 6.6075 6.69 875062 6.69 down down correct
BLIN.US Bridgeline Digital Inc 20220405 0 1.95 2 1.85 1.87 102744 1.87 down down correct
BLKB.US Blackbaud Inc 20220405 0 61.12 61.68 59.85 60.02 166000 60.02 down down correct
BLMN.US Bloomin' Brands Inc 20220405 0 21.51 21.86 20.83 21.1 1001925 21.1 down down correct
BLNGW.US Belong Acquisition Corp. Warrant 20220405 0 0.2999 0.2999 0.2999 0.2999 1600 0.2999
BLNK.US Blink Charging Co 20220405 0 29.56 29.99 27.71 27.87 1218298 27.87 down up incorrect
BLNKW.US BLNKW 20220405 0 25.16 25.2272 24.07 24.07 1049 24.07 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220405 0 2.39 2.39 2.33 2.33 11080 2.33 down down correct
BLRX.US BioLineRx Ltd 20220405 0 1.77 1.78 1.71 1.72 109383 1.72 down down correct
BLSA.US BCLS Acquisition Corp 20220405 0 9.87 9.87 9.87 9.87 824 9.87
BLTS.US Bright Lights Acquisition Corp 20220405 0 9.87 9.87 9.87 9.87 27592 9.87
BLU.US BELLUS Health Inc 20220405 0 7.54 7.8 7.53 7.67 499165 7.67 up down incorrect
BLUE.US bluebird bio Inc 20220405 0 5.18 5.265 5.01 5.03 1694391 5.03 down up incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20220405 0 11.25 11.4 10.67 10.79 29745 10.79 down down correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220405 0 0.1844 0.1844 0.1844 0.1844 20000 0.1844
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220405 0 10.25 10.25 10.25 10.25 1473 10.25
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220405 0 0.22 0.22 0.2 0.2 224 0.2 down down correct
BMBL.US Bumble Inc 20220405 0 29.32 29.47 27.66 28.05 1386164 28.05 down down correct
BMEA.US Biomea Fusion Inc 20220405 0 4.78 4.87 4.51 4.59 45393 4.59 down down correct
BMRA.US Biomerica Inc 20220405 0 4.73 4.73 4.43 4.46 34281 4.46 down down correct
BMRC.US Bank of Marin Bancorp 20220405 0 34.09 34.19 33.54 33.68 23200 33.68 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220405 0 80 81.8482 79.34 79.45 627317 79.45 down down correct
BNFT.US Benefitfocus Inc 20220405 0 12.59 12.61 12.255 12.42 113842 12.42 down down correct
BNGO.US Bionano Genomics Inc 20220405 0 2.7 2.7394 2.57 2.59 6404627 2.59 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220405 0 0.6888 0.6888 0.6399 0.6414 1201 0.6414 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20220405 0 0.235 0.235 0.235 0.235 1020 0.235
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220405 0 9.89 9.89 9.89 9.89 800 9.89
BNNRU.US Banner Acquisition Corp Unit 20220405 0 9.99 9.99 9.99 9.99 100 9.99
BNNRW.US Banner Acquisition Corp. Warrants 20220405 0 0.4197 0.4198 0.3817 0.3817 1355 0.3817 down down correct
BNR.US Burning Rock Biotech Limited 20220405 0 10.35 10.5 9.8 10.44 223286 10.44 up up correct
BNSO.US Bonso Electronics International Inc 20220405 0 3.6708 3.6708 3.45 3.54 2511 3.54 down up incorrect
BNTC.US Benitec Biopharma Inc 20220405 0 2.23 2.2761 2.17 2.17 14911 2.17 down down correct
BNTX.US BioNTech SE 20220405 0 183.66 185.69 180.06 180.82 1878885 180.82 down down correct
BOKF.US BOK Financial Corporation 20220405 0 92.49 94.02 91.935 92.14 159189 92.14 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220405 0 2.9 2.95 2.73 2.76 89628 2.76 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220405 0 3.4 3.55 3.21 3.22 17550 3.22 down down correct
BOOM.US DMC Global Inc 20220405 0 33.08 33.65 30.95 30.95 152174 30.95 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220405 0 3.022 3.13 3.02 3.09 12486 3.09 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220405 0 14.8 14.92 14.61 14.61 704 14.61 down down correct
BOXL.US Boxlight Corporation 20220405 0 1.2 1.22 1.17 1.17 308645 1.17 down down correct
BPMC.US Blueprint Medicines Corporation 20220405 0 67.02 68.78 65.971 66.51 620183 66.51 down down correct
BPOP.US Popular Inc 20220405 0 80.47 81.88 80.27 80.38 541181 80.38 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220405 0 25.64 25.78 25.64 25.72 1579 25.72 up up correct
BPRN.US The Bank of Princeton 20220405 0 29.03 29.09 28.9 28.9 18156 28.9 down down correct
BPTH.US Bio 20220405 0 4.0101 4.0273 3.8501 3.94 47572 3.94 down down correct
BPTS.US Biophytis SA 20220405 0 2.8 2.8 2.34 2.51 20929 2.51 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220405 0 22.3 22.4 21.97 21.97 22559 21.97 down down correct
BPYPN.US Brookfield Property Partners L.P 20220405 0 20.26 20.28 19.68 19.68 12811 19.68 down down correct
BPYPO.US Brookfield Property Partners L.P 20220405 0 20.29 20.29 19.83 19.9 32322 19.9 down down correct
BPYPP.US Brookfield Property Partners L.P 20220405 0 20.78 20.78 20.28 20.39 46630 20.39 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220405 0 7 7.08 6.3 6.37 52522 6.37 down down correct
BRCN.US Burcon NutraScience Corporation 20220405 0 0.9 0.9099 0.87 0.87 23315 0.87 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220405 0 10.33 10.35 10.32 10.33 2577616 10.33
BREZR.US Breeze Holdings Acquisition Corp 20220405 0 0.13 0.1527 0.13 0.15 16088 0.15 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20220405 0 0.2388 0.2425 0.1923 0.2085 40601 0.2085 down down correct
BRID.US Bridgford Foods Corporation 20220405 0 10.83 11.14 10.82 11.14 16296 11.14 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220405 0 9.74 9.74 9.74 9.74 634 9.74
BRIVU.US B. Riley Principal 250 Merger Corp 20220405 0 9.966 9.966 9.966 9.966 1000 9.966
BRKL.US Brookline Bancorp Inc 20220405 0 15.86 15.98 15.405 15.47 225685 15.47 down down correct
BRKR.US Bruker Corporation 20220405 0 65.02 65.02 63.02 63.46 947287 63.46 down down correct
BRLIR.US Brilliant Acquisition Corporation 20220405 0 0.17 0.2 0.1509 0.2 2339 0.2 up up correct
BRLIW.US Brilliant Acquisition Corporation 20220405 0 0.14 0.15 0.14 0.1401 1676 0.1401 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220405 0 9.74 9.76 9.07 9.32 154891 9.32 down down correct
BROG.US Brooge Energy Limited 20220405 0 7.5801 7.9 7.3 7.34 4095 7.34 down down correct
BRP.US BRP Group Inc 20220405 0 27.95 27.99 26.72 26.84 258280 26.84 down up incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20220405 0 9.85 9.93 9.85 9.9 49906 9.9 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20220405 0 0.99 0.99 0.988 0.988 4540 0.988 down down correct
BRQS.US Borqs Technologies Inc 20220405 0 0.22 0.22 0.206 0.2089 29880633 0.2089 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220405 0 5.5 5.975 5.46 5.85 177168 5.85 up up correct
BRY.US Berry Corporation 20220405 0 10.87 11.12 10.6 10.68 403285 10.68 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220405 0 40 40.56 37.48 37.91 1651590 37.91 down down correct
BSBK.US Bogota Financial Corp 20220405 0 10.73 10.8 10.72 10.8 21310 10.8 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220405 0 17.51 17.59 16.83 16.92 69678 16.92 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20220405 0 2.12 2.12 1.9977 2.06 52730 2.06 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220405 0 10.05 10.06 10.05 10.05 1025 10.05
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220405 0 0.4077 0.4077 0.3779 0.3779 3827 0.3779 down up incorrect
BSGM.US BioSig Technologies Inc 20220405 0 1.18 1.2 1.1002 1.11 77124 1.11 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220405 0 9.72 9.73 9.71 9.73 12348 9.73 up up correct
BSKYU.US Big Sky Growth Partners Inc 20220405 0 9.84 9.84 9.84 9.84 15 9.84
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220405 0 0.5826 0.6122 0.4455 0.5553 5103 0.5553 down down correct
BSQR.US BSQUARE Corporation 20220405 0 1.71 1.76 1.71 1.74 38273 1.74 up up correct
BSRR.US Sierra Bancorp 20220405 0 24.65 24.75 24.23 24.34 19729 24.34 down up incorrect
BSVN.US Bank7 Corp 20220405 0 23.56 23.78 23.55 23.56 27655 23.56
BSY.US Bentley Systems Incorporated 20220405 0 44.56 44.96 43.45 44 1278207 44 down down correct
BTAI.US BioXcel Therapeutics Inc 20220405 0 20.8 21.3 19.625 19.88 692476 19.88 down up incorrect
BTB.US Bit Brother Limited 20220405 0 0.3401 0.3862 0.3108 0.342 1774530 0.342 up up correct
BTBD.US BT Brands Inc. Common Stock 20220405 0 2.41 3.29 2.41 3.1 1042829 3.1 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20220405 0 0.4999 0.5402 0.4394 0.5364 48401 0.5364 up up correct
BTBT.US Bit Digital Inc 20220405 0 3.73 3.74 3.365 3.4 2827879 3.4 down down correct
BTCS.US BTCS Inc. Common Stock 20220405 0 4.28 4.39 4.1 4.15 77693 4.15 down down correct
BTCY.US Biotricity Inc. Common Stock 20220405 0 2.32 2.3337 2.24 2.25 98233 2.25 down down correct
BTRS.US BTRS Holdings Inc 20220405 0 7.86 7.86 7.5 7.59 880021 7.59 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220405 0 2.05 2.06 1.95 1.96 88575 1.96 down up incorrect
BTWN.US Bridgetown Holdings Limited 20220405 0 9.85 9.9 9.85 9.88 106143 9.88 up up correct
BTWNU.US Bridgetown Holdings Limited 20220405 0 10.07 10.07 10.05 10.05 3006 10.05 down down correct
BTWNW.US Bridgetown Holdings Limited 20220405 0 0.58 0.5873 0.55 0.5551 23840 0.5551 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220405 0 1.99 2.04 1.93 1.94 317992 1.94 down down correct
BUSE.US First Busey Corporation 20220405 0 25.41 25.56 25.14 25.27 131647 25.27 down down correct
BVS.US Bioventus Inc 20220405 0 13.3004 13.8 13.09 13.76 181090 13.76 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220405 0 1.95 1.965 1.8 1.88 502111 1.88 down down correct
BWAC.US Better World Acquisition Corp 20220405 0 10.27 10.28 10.27 10.27 463 10.27
BWACW.US Better World Acquisition Corp 20220405 0 0.188 0.232 0.1878 0.232 27180 0.232 up up correct
BWAY.US BrainsWay Ltd 20220405 0 8.65 8.98 8.62 8.7 22645 8.7 up up correct
BWB.US Bridgewater Bancshares Inc 20220405 0 16.58 16.79 16.52 16.52 35725 16.52 down down correct
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220405 0 0.5669 0.632 0.5667 0.5746 2608 0.5746 up down incorrect
BWEN.US Broadwind Inc 20220405 0 2.19 2.24 2.11 2.12 88680 2.12 down down correct
BWFG.US Bankwell Financial Group Inc 20220405 0 33.75 33.905 33.4 33.5 19246 33.5 down down correct
BWMN.US Bowman Consulting Group Ltd 20220405 0 17.48 17.63 16.8501 17.48 14455 17.48
BWMX.US Betterware de Mexico S.A.B. de C.V 20220405 0 17.81 18.255 17.49 18 38178 18 up up correct
BXRX.US Baudax Bio Inc 20220405 0 1.82 1.8832 1.74 1.8 344699 1.8 down down correct
BYFC.US Broadway Financial Corporation 20220405 0 1.65 1.65 1.56 1.58 27629 1.58 down down correct
BYND.US Beyond Meat Inc 20220405 0 50.7 50.88 46.9 47.4 2320593 47.4 down down correct
BYRN.US Byrna Technologies Inc 20220405 0 8.57 8.69 8.32 8.46 174248 8.46 down down correct
BYSI.US BeyondSpring Inc 20220405 0 2.65 2.702 2.45 2.48 411439 2.48 down down correct
BYTS.US BYTE Acquisition Corp 20220405 0 9.78 9.78 9.78 9.78 1900 9.78
BZ.US Kanzhun Ltd ADR 20220405 0 28.01 28.05 26.48 26.64 1047301 26.64 down down correct
BZUN.US Baozun Inc 20220405 0 9.93 9.93 9.105 9.17 928412 9.17 down down correct
CAAS.US China Automotive Systems Inc 20220405 0 3.17 3.1869 3.02 3.05 12148 3.05 down down correct
CABA.US Cabaletta Bio Inc 20220405 0 2.11 2.2194 2.05 2.08 99982 2.08 down down correct
CAC.US Camden National Corporation 20220405 0 46.86 47.2 46.78 46.79 30865 46.79 down down correct
CACC.US Credit Acceptance Corporation 20220405 0 550.56 557.25 542.85 544.86 76084 544.86 down down correct
CADE.US PA 20220405 0 25.01 25.01 24.9 24.91 14494 24.91 down down correct
CADL.US Candel Therapeutics Inc. Common Stock 20220405 0 5.13 5.16 4.9214 5.03 19030 5.03 down down correct
CAKE.US The Cheesecake Factory Incorporated 20220405 0 38.75 39.44 37.445 38.29 553652 38.29 down down correct
CALA.US Calithera Biosciences Inc 20220405 0 0.3599 0.3599 0.3352 0.3431 3868946 0.3431 down down correct
CALB.US California BanCorp 20220405 0 22.85 23.71 22.85 23.24 8084 23.24 up down incorrect
CALM.US Cal 20220405 0 59.21 59.93 57.25 57.37 845137 57.37 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220405 0 20.46 20.86 19.43 19.65 11493 19.65 down down correct
CAMP.US CalAmp Corp 20220405 0 7.42 7.42 6.8 6.87 145914 6.87 down down correct
CAMT.US Camtek Ltd 20220405 0 34.49 34.49 32.37 32.91 337005 32.91 down down correct
CAN.US Canaan Inc 20220405 0 6.43 6.55 6.2002 6.26 4811464 6.26 down down correct
CANO.US WT 20220405 0 1.55 1.55 1.48 1.535 13018 1.535 down down correct
CAPR.US Capricor Therapeutics Inc 20220405 0 3.7 3.81 3.6533 3.66 113882 3.66 down down correct
CAR.US Avis Budget Group Inc 20220405 0 279.34 285.875 270.8094 276.71 690034 276.71 down up incorrect
CARA.US Cara Therapeutics Inc 20220405 0 12.65 12.82 12.29 12.63 361193 12.63 down down correct
CARE.US Carter Bankshares Inc 20220405 0 17.63 17.8 17.6 17.62 138967 17.62 down down correct
CARG.US CarGurus Inc 20220405 0 44.8 45.045 42.17 43.22 800828 43.22 down up incorrect
CARV.US Carver Bancorp Inc 20220405 0 7.277 7.329 7.1 7.19 22603 7.19 down down correct
CASA.US Casa Systems Inc 20220405 0 4.67 4.75 4.27 4.35 181592 4.35 down down correct
CASH.US Meta Financial Group Inc 20220405 0 53.77 54.65 52.58 53.81 207554 53.81 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20220405 0 0.7385 0.7397 0.685 0.7062 418206 0.7062 down down correct
CASS.US Cass Information Systems Inc 20220405 0 39.19 39.345 38.8 38.83 31447 38.83 down up incorrect
CASY.US Casey's General Stores Inc 20220405 0 200.06 201.6 198.66 200.8 320132 200.8 up up correct
CATC.US Cambridge Bancorp 20220405 0 83.64 84.5 82.92 83.5 11318 83.5 down down correct
CATY.US Cathay General Bancorp 20220405 0 44.31 44.79 43.29 43.42 247464 43.42 down down correct
CBAN.US Colony Bankcorp Inc 20220405 0 18.46 18.46 18.1 18.24 33324 18.24 down down correct
CBAT.US CBAK Energy Technology Inc 20220405 0 1.45 1.45 1.28 1.28 1057093 1.28 down down correct
CBAY.US CymaBay Therapeutics Inc 20220405 0 3.34 3.37 3.235 3.28 265869 3.28 down down correct
CBFV.US CB Financial Services Inc 20220405 0 23.35 24.14 23.35 24.11 4954 24.11 up up correct
CBIO.US Catalyst Biosciences Inc 20220405 0 0.6689 0.6689 0.6289 0.6389 86808 0.6389 down down correct
CBNK.US Capital Bancorp Inc 20220405 0 22.85 22.89 22.52 22.52 13257 22.52 down down correct
CBOE.US Cboe Global Markets Inc 20220405 0 113.52 115.39 112.88 113.18 569831 113.18 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20220405 0 114.56 115.4 111.405 112.12 376462 112.12 down down correct
CBSH.US Commerce Bancshares Inc 20220405 0 69.295 71.62 69.295 70.42 434942 70.42 up up correct
CBTX.US CBTX Inc 20220405 0 30.55 30.725 29.94 30.04 107033 30.04 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220405 0 9.79 9.79 9.79 9.79 9 9.79
CCAIW.US Cascadia Acquisition Corp. Warrant 20220405 0 0.3499 0.3499 0.3205 0.33 2000 0.33 down down correct
CCAP.US Crescent Capital BDC Inc 20220405 0 17.83 18.05 17.8 17.99 51034 17.99 up up correct
CCB.US Coastal Financial Corporation 20220405 0 46.6098 46.825 44.87 44.9 39795 44.9 down down correct
CCBG.US Capital City Bank Group Inc 20220405 0 25.635 26.03 25.37 25.4 15808 25.4 down down correct
CCCC.US C4 Therapeutics Inc 20220405 0 26.25 26.8 21.9 22 1174905 22 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220405 0 26.4 26.6624 26.11 26.4 242290 26.4
CCEL.US Cryo 20220405 0 7.45 7.52 7.4 7.458 532 7.458 up up correct
CCEP.US Coca 20220405 0 49.01 49.46 48.69 48.8 869047 48.8 down down correct
CCLFX.US CCLFX 20220405 0 10.62 10.62 10.62 10.62 0 10.62
CCLP.US CSI Compressco LP 20220405 0 1.44 1.49 1.41 1.49 82971 1.49 up up correct
CCMP.US CMC Materials Inc 20220405 0 183.19 183.19 179.32 179.45 577506 179.45 down down correct
CCNC.US Code Chain New Continent Limited 20220405 0 0.9142 0.93 0.89 0.9199 67644 0.9199 up up correct
CCNE.US CNB Financial Corporation 20220405 0 26.15 26.18 25.72 25.79 20566 25.79 down down correct
CCNEP.US CNB Financial Corporation 20220405 0 26.1 26.2093 26 26.2064 8656 26.2064 up up correct
CCOI.US Cogent Communications Holdings Inc 20220405 0 69.18 70.83 69 70.32 371707 70.32 up up correct
CCRN.US Cross Country Healthcare Inc 20220405 0 21.22 21.3 20.035 20.07 359679 20.07 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220405 0 57.97 60.49 57.4 59.34 125625 59.34 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220405 0 9.97 9.97 9.97 9.97 9 9.97
CCXI.US ChemoCentryx Inc 20220405 0 26.25 26.2894 24.7 24.74 748905 24.74 down up incorrect
CD.US Chindata Group Holdings Limited 20220405 0 6.85 6.92 6.35 6.37 633521 6.37 down down correct
CDAK.US Codiak BioSciences Inc 20220405 0 6.93 6.98 6.42 6.53 58560 6.53 down up incorrect
CDAQU.US Compass Digital Acquisition Corp. Unit 20220405 0 9.8 9.81 9.7675 9.8098 3259 9.8098 up down incorrect
CDEV.US Centennial Resource Development Inc 20220405 0 8.97 9.07 8.63 8.67 7339853 8.67 down down correct
CDK.US CDK Global Inc 20220405 0 49.24 49.74 48.5401 48.65 643264 48.65 down down correct
CDLX.US Cardlytics Inc 20220405 0 58.85 58.85 53.47 54.1 249940 54.1 down down correct
CDMO.US Avid Bioservices Inc 20220405 0 21.24 21.29 19.5 19.54 520362 19.54 down down correct
CDNA.US CareDx Inc 20220405 0 39.8 39.85 37.26 37.63 341847 37.63 down down correct
CDNS.US Cadence Design Systems Inc 20220405 0 167.37 167.78 162.09 163.45 1156685 163.45 down down correct
CDTX.US Cidara Therapeutics Inc 20220405 0 0.92 0.9385 0.8804 0.91 186848 0.91 down down correct
CDW.US CDW Corporation 20220405 0 178.15 179.45 176.13 176.81 589006 176.81 down down correct
CDXC.US ChromaDex Corporation 20220405 0 2.71 2.71 2.57 2.62 253343 2.62 down down correct
CDXS.US Codexis Inc 20220405 0 21.88 22.14 20.86 21.07 310306 21.07 down down correct
CDZI.US Cadiz Inc 20220405 0 2.21 2.27 2.205 2.21 325395 2.21
CDZIP.US Cadiz Inc. Depositary Shares 20220405 0 17.9 18 16.2 16.2 681 16.2 down down correct
CECE.US CECO Environmental Corp 20220405 0 5.54 5.6 5.24 5.24 69951 5.24 down down correct
CEDAX.US CEDAX 20220405 0 23.81 23.81 23.81 23.81 0 23.81
CEDIX.US Destra International & Event 20220405 0 23.81 23.81 23.81 23.81 0 23.81
CEDLX.US CEDLX 20220405 0 23.79 23.79 23.79 23.79 0 23.79
CEDTX.US CEDTX 20220405 0 23.73 23.73 23.73 23.73 0 23.73
CELC.US Celcuity Inc 20220405 0 10.25 10.51 9.155 9.38 38478 9.38 down down correct
CELH.US Celsius Holdings Inc 20220405 0 60.05 60.3 55.62 56.76 873873 56.76 down down correct
CELU.US Celularity Inc 20220405 0 8.6 9.44 8.46 9.4 203832 9.4 up up correct
CELUW.US Celularity Inc 20220405 0 1.3 1.4 1.25 1.34 37844 1.34 up up correct
CEMI.US Chembio Diagnostics Inc 20220405 0 0.78 0.7902 0.732 0.764 182534 0.764 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220405 0 10.02 10.02 10.02 10.02 43 10.02
CENQU.US CENAQ Energy Corp Unit 20220405 0 10.1 10.33 10.1 10.33 500 10.33 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20220405 0 0.1799 0.1799 0.1799 0.1799 1533 0.1799
CENT.US Central Garden & Pet Company 20220405 0 45.44 45.48 44.5 44.51 32083 44.51 down down correct
CENTA.US Central Garden & Pet Company 20220405 0 42.19 42.32 41.38 41.4 159551 41.4 down down correct
CENX.US Century Aluminum Company 20220405 0 26.97 27.92 25.69 26.52 1507781 26.52 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20220405 0 36.96 37.9 35.38 35.49 329567 35.49 down down correct
CERN.US Cerner Corporation 20220405 0 93.31 93.49 93.05 93.14 3129986 93.14 down up incorrect
CERS.US Cerus Corporation 20220405 0 5.69 5.74 5.455 5.49 940646 5.49 down down correct
CERT.US Certara Inc 20220405 0 22.53 22.53 21.13 21.16 357622 21.16 down down correct
CETX.US Cemtrex Inc 20220405 0 0.64 0.64 0.6102 0.6148 126404 0.6148 down down correct
CETXP.US Cemtrex Inc 20220405 0 1.58 1.58 1.5 1.5 925 1.5 down down correct
CEVA.US CEVA Inc 20220405 0 40.68 40.7 38.97 38.98 105340 38.98 down down correct
CFB.US CrossFirst Bankshares Inc 20220405 0 15.7 15.81 15.41 15.43 88527 15.43 down down correct
CFBK.US CF Bankshares Inc 20220405 0 22.3056 22.46 22.25 22.2966 4599 22.2966 down down correct
CFFE.US CF Acquisition Corp. VIII 20220405 0 10.06 10.075 10.06 10.075 2059 10.075 up up correct
CFFEU.US CF Acquisition Corp. VIII 20220405 0 10.13 10.13 10.1 10.1 599 10.1 down down correct
CFFEW.US CF Acquisition Corp. VIII 20220405 0 0.5332 0.5332 0.3001 0.35 2102 0.35 down down correct
CFFI.US C&F Financial Corporation 20220405 0 50.2575 51 50.25 50.25 3976 50.25 down down correct
CFFN.US Capitol Federal Financial Inc 20220405 0 10.79 10.92 10.65 10.7 673720 10.7 down down correct
CFIV.US CF Acquisition Corp. IV 20220405 0 9.83 9.84 9.8 9.83 128448 9.83
CFIVU.US CF Acquisition Corp. IV 20220405 0 9.94 9.97 9.94 9.94 5001 9.94
CFIVW.US CF Acquisition Corp. IV 20220405 0 0.4 0.4005 0.4 0.4005 12944 0.4005 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220405 0 43.98 44.57 41.98 42.69 1248919 42.69 down down correct
CFMS.US Conformis Inc 20220405 0 0.6308 0.6308 0.6156 0.6245 155778 0.6245 down up incorrect
CFRX.US ContraFect Corporation 20220405 0 4.12 4.12 3.88 3.88 87292 3.88 down down correct
CFVI.US CF Acquisition Corp. VI 20220405 0 11.39 11.46 10.86 11.16 1400406 11.16 down down correct
CFVIU.US CF Acquisition Corp. VI 20220405 0 11.76 11.76 11.71 11.72 998 11.72 down down correct
CFVIW.US CF Acquisition Corp. VI 20220405 0 3.02 3.1015 2.92 3.01 113528 3.01 down down correct
CG.US The Carlyle Group Inc 20220405 0 49.13 49.24 46.7 46.84 1768780 46.84 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220405 0 21.77 21.83 21.39 21.41 31585 21.41 down down correct
CGBD.US TCG BDC Inc 20220405 0 14.42 14.58 14.38 14.45 141629 14.45 up up correct
CGC.US Canopy Growth Corporation 20220405 0 7.8 7.94 7.33 7.39 7184831 7.39 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220405 0 23.66 23.66 23.66 23.66 0 23.66
CGEM.US Cullinan Oncology Inc 20220405 0 11.88 12.6 11.88 12.14 325962 12.14 up up correct
CGEN.US Compugen Ltd 20220405 0 3.36 3.365 3.145 3.18 649534 3.18 down down correct
CGNT.US Cognyte Software Ltd 20220405 0 8.9 9.46 7.95 8.03 5483586 8.03 down down correct
CGNX.US Cognex Corporation 20220405 0 78.82 79.39 77.75 77.8 794904 77.8 down down correct
CGO.US Calamos Global Total Return Fund 20220405 0 14.54 14.72 14.2 14.55 23892 14.55 up up correct
CGRN.US Capstone Green Energy Corporation 20220405 0 4.14 4.14 3.91 3.93 30015 3.93 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220405 0 3.35 3.6173 3.2 3.45 145940 3.45 up down incorrect
CHCI.US Comstock Holding Companies Inc 20220405 0 5.2 5.2 5.1 5.1 12706 5.1 down down correct
CHCO.US City Holding Company 20220405 0 77.56 78.22 77.055 77.24 62800 77.24 down down correct
CHDN.US Churchill Downs Incorporated 20220405 0 228 228 219.81 221.64 134508 221.64 down up incorrect
CHEF.US The Chefs' Warehouse Inc 20220405 0 33.49 33.665 32.29 32.41 153767 32.41 down down correct
CHEK.US Check 20220405 0 0.39 0.4 0.39 0.395 307255 0.395 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220405 0 13.44 13.478 13.104 13.2 147261 13.2 down down correct
CHK.US Chesapeake Energy Corporation 20220405 0 90.25 91.21 88.3 88.67 1304193 88.67 down down correct
CHKEL.US Chesapeake Energy Corporation 20220405 0 58.7 59.46 57.5 57.5 13116 57.5 down down correct
CHKEW.US Chesapeake Energy Corporation 20220405 0 67.44 67.92 66.16 66.16 3492 66.16 down up incorrect
CHKEZ.US Chesapeake Energy Corporation 20220405 0 62.9 63.42 61 61.21 22840 61.21 down down correct
CHKP.US Check Point Software Technologies Ltd 20220405 0 141.08 143.38 140.485 142.4 1318843 142.4 up up correct
CHMG.US Chemung Financial Corporation 20220405 0 46.5 46.8 46.37 46.61 2126 46.61 up up correct
CHNG.US Change Healthcare Inc 20220405 0 23.685 23.945 23.55 23.73 14597370 23.73 up down incorrect
CHNGU.US Change Healthcare Inc 20220405 0 73.45 77.29 73.45 76.51 1141089 76.51 up up correct
CHNR.US China Natural Resources Inc 20220405 0 0.9295 0.98 0.912 0.9501 137385 0.9501 up up correct
CHPM.US CHP Merger Corp 20220405 0 10.1778 10.2 10.17 10.2 2295 10.2 up up correct
CHPMW.US CHP Merger Corp 20220405 0 0.1499 0.15 0.12 0.145 25964 0.145 down down correct
CHRS.US Coherus BioSciences Inc 20220405 0 13.25 13.36 12.4 12.59 887463 12.59 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220405 0 102.42 103.32 100.625 101.51 1735782 101.51 down down correct
CHSCL.US CHS Inc 20220405 0 27.72 27.799 27.44 27.44 11158 27.44 down down correct
CHSCM.US CHS Inc 20220405 0 26.27 26.4236 26.17 26.32 14049 26.32 up up correct
CHSCN.US CHS Inc 20220405 0 26.77 26.815 26.4 26.49 8015 26.49 down down correct
CHSCO.US CHS Inc 20220405 0 26.78 26.94 26.6742 26.75 16395 26.75 down down correct
CHSCP.US CHS Inc 20220405 0 32.21 32.3 32.16 32.16 24932 32 down down correct
CHTR.US Charter Communications Inc 20220405 0 557.35 568.94 554.04 556.79 986725 556.79 down down correct
CHUY.US Chuy's Holdings Inc 20220405 0 25.98 25.98 25.15 25.4 107574 25.4 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20220405 0 9.05 9.1 8.8 8.82 139911 8.82 down down correct
CHWAU.US CHW Acquisition Corp Unit 20220405 0 10.19 10.19 10.095 10.095 536 10.095 down down correct
CHWAW.US CHW Acquisition Corporation Warrant 20220405 0 0.36 0.3894 0.36 0.3894 1300 0.3894 up up correct
CHX.US ChampionX Corporation 20220405 0 24.67 25.28 23.65 23.72 1236970 23.72 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20220405 0 14.28 14.29 14.01 14.03 130874 14.03 down down correct
CIDM.US Cinedigm Corp 20220405 0 0.8599 0.86 0.7823 0.82 1955196 0.82 down down correct
CIFR.US Cipher Mining Inc 20220405 0 3.7 3.71 3.51 3.68 308212 3.68 down down correct
CIFRW.US Cipher Mining Inc 20220405 0 0.6899 0.72 0.67 0.68 7418 0.68 down down correct
CIGI.US Colliers International Group Inc 20220405 0 131.54 132.1 129.27 129.72 57094 129.72 down down correct
CIH.US China Index Holdings Limited 20220405 0 1.05 1.1 1.01 1.0605 12225 1.0605 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220405 0 9.9 9.91 9.9 9.91 5500 9.91 up down incorrect
CIIGU.US CIIG Capital Partners II Inc Unit 20220405 0 10.04 10.04 10.04 10.04 295 10.04
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220405 0 0.3998 0.3998 0.3998 0.3998 101 0.3998
CINF.US Cincinnati Financial Corporation 20220405 0 134.74 137.14 134.69 135.28 362458 135.28 up up correct
CIVB.US Civista Bancshares Inc 20220405 0 24.17 24.4399 23.9925 24.1 41067 24.1 down down correct
CIZN.US Citizens Holding Company 20220405 0 19.25 19.25 19.25 19.25 460 19.25
CJJD.US China Jo 20220405 0 0.3259 0.3259 0.2801 0.2895 273928 0.2895 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220405 0 1.77 1.7858 1.72 1.73 625012 1.73 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220405 0 10.03 10.03 10.03 10.03 13 10.03
CLAQR.US CleanTech Acquisition Corp. Rights 20220405 0 0.26 0.26 0.26 0.26 498 0.26
CLAQW.US CleanTech Acquisition Corp. Warrant 20220405 0 0.4699 0.4699 0.41 0.4599 79799 0.4599 down down correct
CLAR.US Clarus Corporation 20220405 0 23.46 23.68 22.655 22.74 73614 22.74 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220405 0 0.185 0.185 0.185 0.185 1000 0.185
CLBK.US Columbia Financial Inc 20220405 0 21.41 21.755 21.41 21.61 115984 21.61 up up correct
CLBS.US Caladrius Biosciences Inc 20220405 0 0.7401 0.7521 0.7222 0.7222 101532 0.7222 down down correct
CLBT.US Cellebrite DI 20220405 0 7.01 7.31 6.88 7.1 221970 7.1 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20220405 0 1.33 1.38 1.31 1.375 3450 1.375 up up correct
CLDX.US Celldex Therapeutics Inc 20220405 0 36.63 37.61 35.85 36.04 1116605 36.04 down down correct
CLEU.US China Liberal Education Holdings Limited 20220405 0 1.52 1.68 1.52 1.63 2075729 1.63 up up correct
CLFD.US Clearfield Inc 20220405 0 68.8 69.32 65.28 66.11 121402 66.11 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220405 0 11.01 11.23 10.53 10.53 8392 10.53 down down correct
CLIR.US ClearSign Technologies Corporation 20220405 0 1.75 1.75 1.6 1.648 84535 1.648 down down correct
CLLS.US Cellectis S.A 20220405 0 4.9 4.94 4.62 4.67 186304 4.67 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220405 0 13.02 13.24 12.96 13.22 155598 13.22 up up correct
CLNE.US Clean Energy Fuels Corp 20220405 0 8.39 8.65 8.18 8.19 3685459 8.19 down down correct
CLNN.US Clene Inc 20220405 0 3.92 3.9502 3.5 3.63 96255 3.63 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220405 0 10.09 10.09 10.09 10.09 707 10.09
CLOER.US Clover Leaf Capital Corp. Rights 20220405 0 0.2543 0.2543 0.2543 0.2543 1000 0.2543
CLOEU.US Clover Leaf Capital Corp. Unit 20220405 0 10.275 10.275 10.275 10.275 150 10.275
CLOV.US Clover Health Investments Corp 20220405 0 3.62 3.65 3.41 3.46 7578901 3.46 down down correct
CLPS.US CLPS Incorporation 20220405 0 2.162 2.17 2.04 2.04 26277 2.04 down down correct
CLPT.US ClearPoint Neuro Inc 20220405 0 11.64 11.64 10.9574 11.11 151628 11.11 down down correct
CLRB.US Cellectar Biosciences Inc 20220405 0 0.6768 0.68 0.63 0.6556 185672 0.6556 down down correct
CLRM.US Clarim Acquisition Corp 20220405 0 9.8 9.8 9.8 9.8 1834 9.8
CLRMW.US Clarim Acquisition Corp 20220405 0 0.221 0.2399 0.221 0.2395 5022 0.2395 up up correct
CLRO.US ClearOne Inc 20220405 0 0.85 0.8915 0.85 0.8699 43910 0.8699 up up correct
CLSD.US Clearside Biomedical Inc 20220405 0 2.52 2.52 2.36 2.39 185272 2.39 down down correct
CLSK.US CleanSpark Inc 20220405 0 13.22 13.32 11.9 12.01 1743534 12.01 down down correct
CLSN.US Celsion Corporation 20220405 0 4.86 7.6499 4.86 6.22 11930545 6.22 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220405 0 13.7126 13.72 13.65 13.65 4825 13.65 down down correct
CLVR.US Clever Leaves Holdings Inc 20220405 0 2.13 2.29 1.95 2.12 7907940 2.12 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220405 0 0.3399 0.3556 0.2833 0.339 376397 0.339 down down correct
CLVS.US Clovis Oncology Inc 20220405 0 2.58 3 2.5 2.96 31517689 2.96 up up correct
CLWT.US Euro Tech Holdings Company Limited 20220405 0 1.62 1.645 1.58 1.6 17133 1.6 down down correct
CLXT.US Calyxt Inc 20220405 0 0.85 0.88 0.765 0.799 868277 0.799 down down correct
CMAX.US CareMax Inc 20220405 0 8.2 8.3 7.86 7.98 233595 7.98 down up incorrect
CMBM.US Cambium Networks Corporation 20220405 0 22.92 22.92 21.8665 21.96 63883 21.96 down down correct
CMCO.US Columbus McKinnon Corporation 20220405 0 43.32 43.32 41.05 41.09 68506 41.09 down down correct
CMCSA.US Comcast Corporation 20220405 0 47.42 48.28 47.42 47.87 14946355 47.87 up up correct
CMCT.US CIM Commercial Trust Corporation 20220405 0 7.67 7.82 7.67 7.78 8381 7.78 up up correct
CME.US CME Group Inc 20220405 0 233.24 240.62 233.24 237.46 1189932 237.46 up up correct
CMLS.US Cumulus Media Inc 20220405 0 10.12 10.14 10.01 10.14 33919 10.14 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220405 0 4.8701 5.0544 4.61 4.61 57962 4.61 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20220405 0 3.03 3.04 2.98 3 8647 3 down down correct
CMPR.US Cimpress plc 20220405 0 65.59 65.82 63.955 64.05 44043 64.05 down down correct
CMPS.US COMPASS Pathways plc 20220405 0 14.19 14.42 13.31 13.71 403888 13.71 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220405 0 1.54 2.08 1.54 1.86 381098 1.86 up up correct
CMRX.US Chimerix Inc 20220405 0 5.3 5.39 5.09 5.15 947153 5.15 down down correct
CMTL.US Comtech Telecommunications Corp 20220405 0 15.67 15.79 15.11 15.29 135981 15.29 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220405 0 3.56 3.68 3.5 3.55 16406 3.55 down down correct
CNDT.US Conduent Incorporated 20220405 0 5.11 5.15 4.97 4.97 1340007 4.97 down down correct
CNET.US ZW Data Action Technologies Inc 20220405 0 0.7551 0.78 0.68 0.6902 256693 0.6902 down down correct
CNEY.US CN Energy Group. Inc 20220405 0 1.75 1.87 1.6501 1.75 64839 1.75
CNFR.US Conifer Holdings Inc 20220405 0 2.43 2.46 2.35 2.37 661 2.37 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220405 0 24 24 24 24 104 24
CNNB.US Cincinnati Bancorp Inc 20220405 0 15.5 15.5 15.5 15.5 6 15.5
CNOB.US ConnectOne Bancorp Inc 20220405 0 31.63 31.87 31.32 31.4 148892 31.4 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220405 0 24 24.13 23.67 24 2796 24
CNRLX.US CNRLX 20220405 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220405 0 9.35 9.35 9.35 9.35 0 9.35
CNSL.US Consolidated Communications Holdings Inc 20220405 0 5.99 6.17 5.96 6.06 489622 6.06 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220405 0 0.3319 0.43 0.3319 0.3797 7308927 0.3797 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220405 0 9.91 9.91 9.3 9.57 162879 9.57 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20220405 0 3.34 3.48 2.99 2.99 30045 2.99 down down correct
CNTG.US Centogene N.V 20220405 0 4.18 4.2104 3.82 4.21 10740 4.21 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220405 0 10.08 10.08 10.06 10.075 5278 10.075 down down correct
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220405 0 0.28 0.3199 0.28 0.3199 1500 0.3199 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20220405 0 2.47 2.61 2.36 2.59 762536 2.59 up up correct
CNTY.US Century Casinos Inc 20220405 0 12.03 12.03 11.62 11.66 78639 11.66 down down correct
CNXC.US Concentrix Corporation 20220405 0 164.85 167.8915 161.5 165.56 380172 165.56 up down incorrect
CNXN.US PC Connection Inc 20220405 0 53.16 54.35 52.315 52.33 33416 52.33 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220405 0 9.04 9.06 8.675 8.9 233217 8.9 down down correct
COCP.US Cocrystal Pharma Inc 20220405 0 0.5215 0.5598 0.5128 0.53 185365 0.53 up down incorrect
CODA.US Coda Octopus Group Inc 20220405 0 6.3278 6.424 6.25 6.31 20699 6.31 down down correct
CODX.US Co 20220405 0 6.25 6.27 5.945 5.95 176803 5.95 down up incorrect
COF.US PN 20220405 0 19.96 19.99 19.58 19.65 109190 19.65 down down correct
COFS.US ChoiceOne Financial Services Inc 20220405 0 24.75 24.75 24.64 24.75 364 24.75
COGT.US Cogent Biosciences Inc 20220405 0 8.31 8.92 8.16 8.85 526158 8.85 up up correct
COHR.US Coherent Inc 20220405 0 273.29 273.29 270.76 271.07 155147 271.07 down down correct
COHU.US Cohu Inc 20220405 0 28.76 28.89 27.68 27.79 383948 27.79 down down correct
COIN.US Coinbase Global Inc 20220405 0 189.76 191.325 176.26 177.17 4998936 177.17 down down correct
COKE.US Coca 20220405 0 505.95 516.2635 497.39 498.4 28939 498.4 down up incorrect
COLB.US Columbia Banking System Inc 20220405 0 31.14 31.41 30.61 30.73 945834 30.73 down down correct
COLI.US Colicity Inc 20220405 0 9.7701 9.78 9.75 9.77 3254 9.77 down down correct
COLIU.US Colicity Inc 20220405 0 9.84 9.84 9.84 9.84 240 9.84
COLIW.US Colicity Inc 20220405 0 0.468 0.468 0.3986 0.4243 4123 0.4243 down down correct
COLL.US Collegium Pharmaceutical Inc 20220405 0 19.52 21 19.475 20.08 443692 20.08 up up correct
COLM.US Columbia Sportswear Company 20220405 0 90.93 90.93 88.28 88.81 417791 88.81 down down correct
COMM.US CommScope Holding Company Inc 20220405 0 7.65 7.83 7.215 7.27 4734088 7.27 down down correct
COMS.US COMSovereign Holding Corp 20220405 0 0.81 0.835 0.7758 0.8 194104 0.8 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220405 0 17.95 17.95 17.61 17.65 8163 17.65 down down correct
COMSW.US COMSovereign Holding Corp 20220405 0 0.2963 0.2963 0.2814 0.2814 3030 0.2814 down down correct
CONN.US Conn's Inc 20220405 0 15.55 15.87 14.92 15.12 438102 15.12 down down correct
CONX.US CONX Corp 20220405 0 9.88 9.88 9.85 9.87 150830 9.87 down down correct
CONXU.US CONX Corp 20220405 0 9.97 9.97 9.91 9.945 1665 9.945 down down correct
CONXW.US CONX Corp 20220405 0 0.41 0.4455 0.406 0.43 45037 0.43 up up correct
COOLU.US Corner Growth Acquisition Corp 20220405 0 9.9 9.9 9.9 9.9 5307 9.9
COOLW.US Corner Growth Acquisition Corp 20220405 0 0.2999 0.2999 0.234 0.2401 1875 0.2401 down up incorrect
COOP.US Mr. Cooper Group Inc 20220405 0 45.48 45.92 43.5 43.66 1201686 43.66 down down correct
CORT.US Corcept Therapeutics Incorporated 20220405 0 23.83 24.58 23.74 24.11 514789 24.11 up up correct
COST.US Costco Wholesale Corporation 20220405 0 572.59 583.915 572.1 575.32 1822287 575.32 up down incorrect
COUP.US Coupa Software Incorporated 20220405 0 108.54 108.54 102.48 104.51 1264543 104.51 down down correct
COVA.US COVA Acquisition Corp 20220405 0 9.79 9.79 9.79 9.79 804 9.79
COVAU.US COVA Acquisition Corp 20220405 0 9.8501 9.8501 9.8501 9.8501 110 9.8501
COWN.US Cowen Inc 20220405 0 26.73 26.73 25.69 25.8 522553 25.8 down down correct
COWNL.US Cowen Group Inc 20220405 0 26.16 26.16 26.16 26.16 25 26.16
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220405 0 9.75 9.76 9.75 9.76 20840 9.76 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20220405 0 0.6143 0.615 0.54 0.54 1420 0.54 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20220405 0 9.735 9.735 9.73 9.73 157237 9.73 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20220405 0 9.82 9.87 9.82 9.87 311 9.87 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20220405 0 0.6143 0.6143 0.5397 0.54 6890 0.54 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20220405 0 21.6 21.72 21.14 21.59 1257 21.59 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20220405 0 2.79 2.9558 2.63 2.67 30596 2.67 down down correct
CPLP.US Capital Product Partners L.P 20220405 0 18.16 18.39 17.55 17.82 123124 17.82 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220405 0 1.41 1.4293 1.37 1.37 137241 1.37 down up incorrect
CPRT.US Copart Inc 20220405 0 127.12 128.43 126.07 126.35 1021353 126.35 down down correct
CPRX.US Catalyst Pharmaceuticals Inc 20220405 0 8.42 8.645 8.325 8.36 911099 8.36 down down correct
CPSH.US CPS Technologies Corporation 20220405 0 5.35 5.84 4.92 5.12 554149 5.12 down down correct
CPSI.US Computer Programs and Systems Inc 20220405 0 33.75 34.09 33.03 33.08 72718 33.08 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20220405 0 10.57 11.18 10.51 10.94 105240 10.94 up up correct
CPTAG.US Capitala Finance Corp 20220405 0 25.14 25.21 25.14 25.21 3185 25.21 up up correct
CPUH.US UN 20220405 0 9.89 9.92 9.89 9.92 5560 9.92 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220405 0 20.77 20.77 20.17 20.17 40102 20.17 down down correct
CRAI.US CRA International Inc 20220405 0 84.63 85.62 83.9 83.9 11562 83.9 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220405 0 0.5 0.52 0.48 0.4862 772675 0.4862 down down correct
CRBU.US Caribou Biosciences Inc 20220405 0 9.57 9.65 9.08 9.16 325435 9.16 down up incorrect
CRCT.US Cricut Inc 20220405 0 13.66 13.89 13.44 13.62 223858 13.62 down up incorrect
CRDF.US Cardiff Oncology Inc 20220405 0 2.65 2.77 2.57 2.6 470237 2.6 down down correct
CRDFX.US CRDFX 20220405 0 23.66 23.66 23.66 23.66 0 23.66
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220405 0 23.66 23.66 23.66 23.66 0 23.66
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220405 0 1.54 1.8094 1.52 1.77 1189671 1.77 up up correct
CRDLX.US CRDLX 20220405 0 23.65 23.65 23.65 23.65 0 23.65
CRDTX.US Griffin Inst Access Credit Fund CL A 20220405 0 23.66 23.66 23.66 23.66 0 23.66
CRECU.US Crescera Capital Acquisition Corp Unit 20220405 0 10.01 10.01 10.01 10.01 5 10.01
CREDX.US CREDX 20220405 0 9.52 9.52 9.52 9.52 0 9.52
CREG.US China Recycling Energy Corporation 20220405 0 6.11 6.32 5.49 6.16 65604 6.16 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220405 0 8.02 8.2913 7.84 7.85 124216 7.85 down down correct
CREX.US Creative Realities Inc 20220405 0 0.882 0.9 0.8401 0.8598 575592 0.8598 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220405 0 0.11 0.1499 0.11 0.12 18125 0.12 up up correct
CRIS.US Curis Inc 20220405 0 1.64 1.65 1.47 1.5 6926928 1.5 down down correct
CRKN.US Crown ElectroKinetics Corp 20220405 0 1.82 1.85 1.6 1.62 32713 1.62 down down correct
CRMD.US CorMedix Inc 20220405 0 5.54 5.81 5.5001 5.61 344174 5.61 up up correct
CRMT.US America's Car 20220405 0 83.7 83.7 79.62 80.77 55949 80.77 down down correct
CRNC.US Cerence Inc 20220405 0 37.44 37.5 35.2 35.45 447649 35.45 down up incorrect
CRNT.US Ceragon Networks Ltd 20220405 0 2.17 2.19 2.09 2.09 185520 2.09 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220405 0 24.88 25.599 23.98 24.23 359453 24.23 down down correct
CRON.US Cronos Group Inc 20220405 0 3.92 3.97 3.79 3.82 1845789 3.82 down down correct
CROX.US Crocs Inc 20220405 0 75.04 75.12 71.84 73.24 1634128 73.24 down down correct
CRSP.US CRISPR Therapeutics AG 20220405 0 69.5 70.4 67.07 67.48 1187155 67.48 down down correct
CRSR.US Corsair Gaming Inc 20220405 0 21.83 22.155 21.37 21.43 497327 21.43 down down correct
CRTD.US Creatd Inc 20220405 0 1.16 1.17 1.02 1.04 946735 1.04 down down correct
CRTDW.US Creatd Inc 20220405 0 0.3177 0.4639 0.29 0.3 15635 0.3 down down correct
CRTO.US Criteo S.A 20220405 0 27.84 28.65 27.07 27.15 201236 27.15 down down correct
CRTX.US Cortexyme Inc 20220405 0 6.64 6.8 6.13 6.17 282832 6.17 down up incorrect
CRUS.US Cirrus Logic Inc 20220405 0 83.54 83.57 80 80.15 554828 80.15 down down correct
CRVL.US CorVel Corporation 20220405 0 168.93 173.35 166.77 170.02 30899 170.02 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220405 0 2.05 2.11 1.8812 1.94 311348 1.94 down down correct
CRWD.US CrowdStrike Holdings Inc 20220405 0 229.99 230.37 217.885 219.96 3498129 219.96 down up incorrect
CRWS.US Crown Crafts Inc 20220405 0 6.54 6.54 6.44 6.47 11295 6.47 down up incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20220405 0 1.2 1.235 1.13 1.2 352385 1.2
CRXTW.US Clarus Therapeutics Holdings Inc 20220405 0 0.15 0.15 0.115 0.115 81093 0.115 down down correct
CRZNW.US Corazon Capital V838 Monoceros Corp 20220405 0 0.2615 0.2649 0.2615 0.2649 200 0.2649 up up correct
CSBR.US Champions Oncology Inc 20220405 0 8.01 8.33 7.98 8.31 1973 8.31 up up correct
CSCO.US Cisco Systems Inc 20220405 0 55.2 55.59 54.665 54.92 15003662 54.92 down down correct
CSCW.US Color Star Technology Co. Ltd 20220405 0 0.2363 0.2418 0.2254 0.2338 7336674 0.2338 down down correct
CSGP.US CoStar Group Inc 20220405 0 67.9 68.38 66.85 66.98 1166257 66.98 down down correct
CSGS.US CSG Systems International Inc 20220405 0 65.36 65.93 63.95 64.13 162156 64.13 down up incorrect
CSII.US Cardiovascular Systems Inc 20220405 0 22.68 23.32 22.3033 22.49 170399 22.49 down down correct
CSIQ.US Canadian Solar Inc 20220405 0 38.43 38.43 35.3 35.54 835652 35.54 down up incorrect
CSPI.US CSP Inc 20220405 0 7.76 7.8 7.55 7.635 2567 7.635 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220405 0 17.58 17.6799 17.1252 17.17 194288 17.17 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220405 0 12.71 13.07 11.5 11.62 175631 11.62 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220405 0 25.25 25.25 25.2 25.25 1452 25.25
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220405 0 25 25.07 24.95 25 10038 25
CSTE.US Caesarstone Ltd 20220405 0 10.65 10.7 10.27 10.3 65617 10.3 down down correct
CSTL.US Castle Biosciences Inc 20220405 0 45.99 46.06 38.3 38.4 351617 38.4 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20220405 0 21.28 21.315 20.9 21 44048 21 down up incorrect
CSWC.US Capital Southwest Corporation 20220405 0 23.71 23.9267 23.52 23.57 102706 23.57 down down correct
CSWI.US CSW Industrials Inc 20220405 0 114.73 115.23 109.7 111.4 71100 111.4 down down correct
CSX.US CSX Corporation 20220405 0 35.59 36.725 35.225 35.27 14368499 35.27 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220405 0 9.81 9.83 9.81 9.83 1351 9.83 up up correct
CTAS.US Cintas Corporation 20220405 0 426.83 436.645 426.825 431.4 403763 431.4 up up correct
CTBI.US Community Trust Bancorp Inc 20220405 0 41.13 41.4213 40.8 40.95 41503 40.95 down up incorrect
CTG.US Computer Task Group Incorporated 20220405 0 10.08 10.09 9.95 10 39694 10 down down correct
CTHR.US Charles & Colvard Ltd 20220405 0 1.69 1.69 1.62 1.64 50460 1.64 down down correct
CTIB.US Yunhong CTI Ltd 20220405 0 1.15 1.15 1.0805 1.1112 59469 1.1112 down down correct
CTIC.US CTI BioPharma Corp 20220405 0 4.67 4.875 4.6 4.75 2215474 4.75 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220405 0 11.38 11.54 10.91 10.99 592714 10.99 down down correct
CTLP.US Cantaloupe Inc 20220405 0 6.93 6.94 6.75 6.88 487974 6.88 down down correct
CTMX.US CytomX Therapeutics Inc 20220405 0 2.89 2.905 2.745 2.77 570725 2.77 down down correct
CTRE.US CareTrust REIT Inc 20220405 0 19.94 20.04 19.04 19.11 1007739 19.11 down down correct
CTRM.US Castor Maritime Inc 20220405 0 1.88 1.8908 1.75 1.77 1730487 1.77 down up incorrect
CTRN.US Citi Trends Inc 20220405 0 29.5 30.0519 28.98 29.23 385482 29.23 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220405 0 89.37 89.63 86.175 86.8 3862208 86.8 down down correct
CTSO.US Cytosorbents Corporation 20220405 0 3.1 3.16 3.01 3.09 188106 3.09 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220405 0 1.87 1.87 1.82 1.84 737708 1.84 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220405 0 0.4801 0.4801 0.4801 0.4801 105 0.4801
CTXS.US Citrix Systems Inc 20220405 0 101.38 101.61 101.27 101.4 610560 101.4 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220405 0 5.3 5.328 5.2682 5.27 16326 5.27 down down correct
CUE.US Cue Biopharma Inc 20220405 0 6 6.29 5.6 5.75 797058 5.75 down down correct
CUEN.US Cuentas Inc 20220405 0 1.29 1.3 1.18 1.2 114235 1.2 down down correct
CUENW.US Cuentas Inc 20220405 0 0.31 0.35 0.3 0.35 5873 0.35 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20220405 0 11.821 11.9 11.8 11.8225 657 11.8225 up up correct
CURI.US CuriosityStream Inc 20220405 0 3.04 3.04 2.8817 2.93 250517 2.93 down down correct
CURIW.US CuriosityStream Inc 20220405 0 0.7 0.7 0.6598 0.6598 321 0.6598 down down correct
CUTR.US Cutera Inc 20220405 0 71.87 74.38 71.5 71.74 505105 71.74 down down correct
CVAC.US CureVac N.V 20220405 0 19.59 19.7 18.96 19 334376 19 down down correct
CVBF.US CVB Financial Corp 20220405 0 23.02 23.28 22.83 22.86 877650 22.86 down down correct
CVCO.US Cavco Industries Inc 20220405 0 245.74 246.62 235.12 236.5 89946 236.5 down up incorrect
CVCY.US Central Valley Community Bancorp 20220405 0 23.46 23.62 23.29 23.39 37922 23.39 down down correct
CVET.US Covetrus Inc 20220405 0 16.78 16.93 16.45 16.59 392374 16.59 down down correct
CVGI.US Commercial Vehicle Group Inc 20220405 0 8.23 8.28 8.03 8.13 206712 8.13 down up incorrect
CVGW.US Calavo Growers Inc 20220405 0 37.22 37.52 36.49 37.15 86232 37.15 down down correct
CVLG.US Covenant Logistics Group Inc 20220405 0 20 20.13 19.12 19.28 120716 19.28 down down correct
CVLT.US Commvault Systems Inc 20220405 0 67.065 67.55 65.53 65.8 102145 65.8 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220405 0 21.91 22.18 21.75 21.855 3783 21.855 down down correct
CVRX.US CVRx Inc. Common Stock 20220405 0 6.1 6.186 6 6.07 44138 6.07 down up incorrect
CVV.US CVD Equipment Corporation 20220405 0 4.77 4.8999 4.7101 4.89 32640 4.89 up up correct
CWBC.US Community West Bancshares 20220405 0 14.115 14.15 14.01 14.05 766 14.05 down down correct
CWBR.US CohBar Inc 20220405 0 0.3346 0.3346 0.31 0.3212 361468 0.3212 down down correct
CWCO.US Consolidated Water Co. Ltd 20220405 0 11.49 11.78 11.41 11.41 74867 11.41 down down correct
CWST.US Casella Waste Systems Inc 20220405 0 86.88 88.809 86.275 86.62 241480 86.62 down down correct
CXDC.US China XD Plastics Company Limited 20220405 0 0.0036 0.0036 0.0032 0.0036 6103 0.0036
CXDO.US Crexendo Inc 20220405 0 3.53 3.54 3.46 3.5 16310 3.5 down up incorrect
CYAD.US Celyad Oncology SA 20220405 0 2.25 2.26 2.1298 2.25 40035 2.25
CYAN.US Cyanotech Corporation 20220405 0 3.2 3.2408 3.15 3.15 12255 3.15 down down correct
CYBE.US CyberOptics Corporation 20220405 0 39.71 39.71 37.81 37.91 32288 37.91 down down correct
CYBR.US CyberArk Software Ltd 20220405 0 176.75 176.86 171.919 173.35 277233 173.35 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220405 0 3.03 3.09 2.97 2.97 30482 2.97 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20220405 0 7.15 7.15 7.15 7.15 152 7.15
CYCN.US Cyclerion Therapeutics Inc 20220405 0 1.31 1.38 1.18 1.2 302248 1.2 down down correct
CYRN.US Cyren Ltd 20220405 0 3.14 3.2486 2.95 3.08 1591976 3.08 down down correct
CYRX.US Cryoport Inc 20220405 0 35.84 36.45 33.02 33.22 432770 33.22 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220405 0 4.49 4.51 4.08 4.23 92360 4.23 down down correct
CYTH.US Cyclo Therapeutics Inc 20220405 0 3.2 3.2019 3.0001 3.08 23720 3.08 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220405 0 1.2499 1.2499 1.2499 1.2499 10 1.2499
CYTK.US Cytokinetics Incorporated 20220405 0 40.35 42.155 39.97 40.35 912483 40.35
CYTO.US Auris Medical Holding Ltd 20220405 0 1.07 1.09 1.03 1.06 69673 1.06 down down correct
CYXT.US Cyxtera Technologies Inc 20220405 0 12.72 12.79 12.29 12.57 431313 12.57 down down correct
CZNC.US Citizens & Northern Corporation 20220405 0 24.52 24.677 24.29 24.29 20268 24.29 down down correct
CZR.US Caesars Entertainment Inc 20220405 0 80.14 80.99 76.56 77.16 1586685 77.16 down down correct
CZWI.US Citizens Community Bancorp Inc 20220405 0 15 15.04 14.87 14.87 8755 14.87 down down correct
DADA.US Dada Nexus Limited 20220405 0 10.11 10.14 9.53 9.61 1438201 9.61 down down correct
DAKT.US Daktronics Inc 20220405 0 3.88 3.89 3.75 3.76 209763 3.76 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20220405 0 7 7 6.86 6.9 6479 6.9 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220405 0 9.76 9.76 9.7598 9.7598 863 9.7598 down down correct
DARE.US Daré Bioscience Inc 20220405 0 1.76 1.77 1.7 1.74 1776606 1.74 down down correct
DATS.US DatChat Inc. Common Stock 20220405 0 2.6199 2.685 2.3901 2.45 2937113 2.45 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220405 0 0.7 0.7 0.54 0.6074 4003 0.6074 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220405 0 10.78 10.855 10.64 10.79 125111 10.79 up up correct
DBGI.US Digital Brands Group Inc 20220405 0 1.35 1.36 1.215 1.29 758582 1.29 down down correct
DBGIW.US Digital Brands Group Inc 20220405 0 0.4366 0.4367 0.4366 0.4366 2210 0.4366
DBTX.US Decibel Therapeutics Inc 20220405 0 2.78 2.8004 2.65 2.65 23321 2.65 down down correct
DBVT.US DBV Technologies S.A 20220405 0 1.64 1.71 1.57 1.66 32732 1.66 up up correct
DBX.US Dropbox Inc 20220405 0 24.002 24.21 23.305 23.36 2477621 23.36 down down correct
DCBO.US Docebo Inc 20220405 0 51.81 51.81 48.985 49.53 42201 49.53 down down correct
DCGO.US DocGo Inc 20220405 0 9.31 9.38 8.91 9.29 474722 9.29 down up incorrect
DCGOW.US DocGo Inc 20220405 0 2.14 2.19 2.07 2.19 7410 2.19 up down incorrect
DCOM.US Dime Community Bancshares Inc 20220405 0 34.68 35.2 34.49 34.8 191294 34.8 up up correct
DCOMP.US Dime Community Bancshares Inc 20220405 0 23.895 23.895 23.45 23.52 12614 23.52 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20220405 0 9.98 10.28 9.79 9.92 910651 9.92 down up incorrect
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220405 0 9.95 9.95 9.93 9.93 1200 9.93 down down correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220405 0 0.5601 0.5601 0.5601 0.5601 10 0.5601
DCT.US Duck Creek Technologies Inc 20220405 0 19.41 19.7 18.38 18.52 1012303 18.52 down down correct
DCTH.US Delcath Systems Inc 20220405 0 6.45 6.59 6.4 6.4 19483 6.4 down down correct
DDOG.US Datadog Inc 20220405 0 156.85 157.37 143.91 146.9 4435778 146.9 down down correct
DENN.US Denny's Corporation 20220405 0 14.05 14.28 13.76 13.89 349129 13.89 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20220405 0 0.247 0.252 0.2403 0.2471 486681 0.2471 up down incorrect
DFH.US Dream Finders Homes Inc 20220405 0 17.83 17.85 16.93 17.05 125822 17.05 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220405 0 3.75 3.9 3.65 3.89 101851 3.89 up up correct
DGICA.US Donegal Group Inc 20220405 0 13.4 13.5049 13.31 13.31 44677 13.31 down down correct
DGICB.US Donegal Group Inc 20220405 0 13.65 13.65 13.1 13.65 32 13.78
DGII.US Digi International Inc 20220405 0 21.72 21.95 21.17 21.25 135649 21.25 down down correct
DGLY.US Digital Ally Inc 20220405 0 1.13 1.15 1.0984 1.14 197347 1.14 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220405 0 9.78 9.8 9.77 9.8 1941342 9.8 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20220405 0 25.63 25.97 25.21 25.87 279802 25.87 up up correct
DHBC.US DHB Capital Corp 20220405 0 9.79 9.79 9.75 9.75 41653 9.75 down down correct
DHBCU.US DHB Capital Corp 20220405 0 9.85 9.85 9.82 9.82 33150 9.82 down down correct
DHBCW.US DHB Capital Corp 20220405 0 0.3653 0.3653 0.24 0.2599 23544 0.2599 down down correct
DHC.US Diversified Healthcare Trust 20220405 0 3.17 3.2106 2.98 2.98 1338777 2.98 down down correct
DHCA.US DHC Acquisition Corp 20220405 0 9.79 9.79 9.78 9.78 4151 9.78 down down correct
DHCAU.US DHC Acquisition Corp 20220405 0 9.83 10.01 9.82 9.83 662 9.83
DHCAW.US DHC Acquisition Corp 20220405 0 0.23 0.2674 0.23 0.2667 1134 0.2667 up up correct
DHCNI.US DHCNI 20220405 0 17.62 17.709 17.5 17.5 38083 17.5 down down correct
DHCNL.US Diversified Healthcare Trust 20220405 0 19.17 19.17 18.8 18.8 18787 18.8 down up incorrect
DHHC.US DiamondHead Holdings Corp 20220405 0 9.8 9.81 9.79 9.79 2650 9.79 down down correct
DHHCW.US DiamondHead Holdings Corp 20220405 0 0.4352 0.4352 0.3493 0.3651 3412 0.3651 down down correct
DHIL.US Diamond Hill Investment Group Inc 20220405 0 188.58 189.71 187.83 188.95 7034 188.95 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220405 0 8.93 8.9661 8.65 8.78 139889 8.78 down down correct
DICE.US Dice Molecules Holdings LLC 20220405 0 18.41 19.91 16.76 19.3 192385 19.3 up up correct
DILAW.US DILA Capital Acquisition Corp. Warrant 20220405 0 0.3299 0.3299 0.3299 0.3299 500 0.3299
DIOD.US Diodes Incorporated 20220405 0 83.78 83.78 78.79 79.06 279284 79.06 down down correct
DISA.US Disruptive Acquisition Corporation I 20220405 0 9.76 9.8 9.76 9.8 1615 9.8 up up correct
DISAU.US Disruptive Acquisition Corporation I 20220405 0 9.8 9.8 9.8 9.8 1100 9.8
DISCA.US Discovery Inc 20220405 0 25.51 26.01 24.23 24.42 11424002 24.42 down up incorrect
DISCB.US Discovery Inc 20220405 0 26.8 26.955 25.205 25.205 8469 25.205 down down correct
DISCK.US Discovery Inc 20220405 0 25.63 26.01 24.245 24.45 4980101 24.45 down down correct
DISH.US DISH Network Corporation 20220405 0 32.02 32.25 31.32 31.72 1432223 31.72 down down correct
DJCO.US Daily Journal Corporation 20220405 0 301.5 305.9 299 300.79 2087 300.79 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220405 0 10.18 10.18 10.18 10.18 2503 10.18
DKNG.US DraftKings Inc 20220405 0 20.34 20.48 19.01 19.05 15335679 19.05 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220405 0 9.83 9.83 9.81 9.83 636 9.83
DLCAU.US Deep Lake Capital Acquisition Corp 20220405 0 9.9 9.9 9.9 9.9 1500 9.9
DLCAW.US Deep Lake Capital Acquisition Corp 20220405 0 0.2 0.2 0.2 0.2 100 0.2
DLHC.US DLH Holdings Corp 20220405 0 19.05 19.2474 18.61 18.84 25402 18.84 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20220405 0 34 34.35 32.19 32.41 575744 32.41 down down correct
DLPN.US Dolphin Entertainment Inc 20220405 0 5.21 5.4 4.61 4.69 1411130 4.69 down down correct
DLTH.US Duluth Holdings Inc 20220405 0 12.34 12.52 12.275 12.44 81363 12.44 up up correct
DLTR.US Dollar Tree Inc 20220405 0 156.17 158.67 155.02 155.74 1777834 155.74 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220405 0 2.45 2.4899 2.39 2.39 15584 2.39 down down correct
DMLP.US Dorchester Minerals L.P 20220405 0 26.8 26.9954 26.1174 26.16 56505 26.16 down down correct
DMRC.US Digimarc Corporation 20220405 0 27.86 28.11 26.26 26.32 81162 26.32 down down correct
DMTK.US DermTech Inc 20220405 0 15.84 15.99 14.11 14.22 678709 14.22 down down correct
DMYS.US UN 20220405 0 10.25 10.25 10.16 10.16 1456 10.16 down down correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220405 0 9.895 9.895 9.87 9.895 456 9.895
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220405 0 9.75 9.75 9.71 9.72 573 9.72 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220405 0 9.88 9.89 9.87 9.88 97 9.88
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220405 0 9.72 9.73 9.715 9.73 1186 9.73 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220405 0 5.93 6.5 5.93 6.45 300118 6.45 up up correct
DNLI.US Denali Therapeutics Inc 20220405 0 34.89 35.62 33.2 33.26 317184 33.26 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220405 0 14.3 14.46 13.85 13.89 866297 13.89 down up incorrect
DOCU.US DocuSign Inc 20220405 0 111.3 113 106.38 107.37 4105569 107.37 down down correct
DOGZ.US Dogness (International) Corporation 20220405 0 5.94 6.0242 5.8001 5.92 419325 5.92 down down correct
DOMO.US Domo Inc 20220405 0 57.13 57.17 53.12 54.15 494778 54.15 down down correct
DOOO.US BRP Inc 20220405 0 84 85.5 83.07 83.59 100685 83.59 down down correct
DORM.US Dorman Products Inc 20220405 0 95.17 95.39 93.0898 94.05 70168 94.05 down up incorrect
DOX.US Amdocs Limited 20220405 0 83.12 83.76 82.245 82.54 812542 82.54 down down correct
DOYU.US DouYu International Holdings Limited 20220405 0 2.3 2.3085 2.23 2.24 831887 2.24 down down correct
DPRO.US Draganfly Inc. Common Shares 20220405 0 2.4 2.4 2.2 2.23 407007 2.23 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220405 0 9.93 9.93 9.9 9.9 7698 9.9 down down correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220405 0 0.2803 0.2996 0.28 0.29 4402 0.29 up up correct
DRIO.US DarioHealth Corp 20220405 0 6.05 6.05 5.72 5.84 147688 5.84 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220405 0 1.22 1.47 1.17 1.33 590175 1.33 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220405 0 0.1499 0.1975 0.1301 0.19 61330 0.19 up up correct
DRRX.US DURECT Corporation 20220405 0 0.5769 0.59 0.5421 0.5421 943082 0.5421 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220405 0 1.37 1.37 1.24 1.29 35410 1.29 down up incorrect
DRVN.US Driven Brands Holdings Inc 20220405 0 26.81 27.17 26.18 27.06 344279 27.06 up up correct
DSAC.US Duddell Street Acquisition Corp 20220405 0 9.9202 9.93 9.92 9.925 692 9.925 up up correct
DSACU.US Duddell Street Acquisition Corp 20220405 0 10.09 10.09 10.09 10.09 50 10.2
DSACW.US Duddell Street Acquisition Corp 20220405 0 0.6699 0.6699 0.6699 0.6699 120 0.6699
DSEY.US Diversey Holdings Ltd 20220405 0 8.13 8.24 7.86 7.99 527510 7.99 down down correct
DSGN.US Design Therapeutics Inc 20220405 0 17.37 17.98 16.68 16.93 143570 16.93 down up incorrect
DSGX.US The Descartes Systems Group Inc 20220405 0 74.51 75.36 74.27 74.78 135149 74.78 up up correct
DSKE.US Daseke Inc 20220405 0 9.24 9.26 8.32 8.335 930338 8.335 down down correct
DSP.US Viant Technology Inc 20220405 0 7.11 7.86 7.11 7.71 1186375 7.71 up up correct
DSWL.US Deswell Industries Inc 20220405 0 3.91 3.94 3.77 3.9 1636 3.9 down up incorrect
DTEA.US DAVIDsTEA Inc 20220405 0 2.8209 2.86 2.72 2.85 35106 2.85 up up correct
DTIL.US Precision BioSciences Inc 20220405 0 3.3 3.39 3.11 3.18 530936 3.18 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220405 0 9.75 9.75 9.75 9.75 1100 9.75
DTOCW.US Digital Transformation Opportunities Corp 20220405 0 0.3304 0.3994 0.3203 0.3203 16684 0.3203 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220405 0 10.03 10.03 10.02 10.02 901 10.02 down up incorrect
DTSS.US Datasea Inc 20220405 0 2.82 2.89 2.8 2.89 366984 2.89 up up correct
DTST.US Data Storage Corporation 20220405 0 3.31 3.6437 3.25 3.26 166999 3.26 down down correct
DTSTW.US Data Storage Corporation 20220405 0 0.6701 0.6701 0.6 0.6 504 0.6 down down correct
DUNE.US Dune Acquisition Corporation 20220405 0 9.945 9.945 9.93 9.93 22372 9.93 down down correct
DUNEW.US Dune Acquisition Corporation 20220405 0 0.2648 0.2714 0.2342 0.24 26827 0.24 down down correct
DUO.US Fangdd Network Group Ltd 20220405 0 0.38 0.38 0.3234 0.325 1594645 0.325 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220405 0 103.51 106.31 95.4984 95.99 581821 95.99 down down correct
DUOT.US Duos Technologies Group Inc 20220405 0 5.46 5.4601 5.25 5.35 2498 5.35 down down correct
DVAX.US Dynavax Technologies Corporation 20220405 0 11.345 11.68 10.975 11.04 1585554 11.04 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220405 0 52.13 53.9599 46.65 48 6858564 48 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220405 0 59.85 59.85 53 54.03 23959 54.03 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220405 0 13.41 13.41 12 12.21 1010140 12.21 down down correct
DWSN.US Dawson Geophysical Company 20220405 0 2.38 2.5546 2.375 2.5546 31572 2.5546 up up correct
DXCM.US DexCom Inc 20220405 0 521.82 523.44 506.26 516.42 1044076 516.42 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220405 0 4.87 4.98 4.81 4.87 405671 4.87
DXPE.US DXP Enterprises Inc 20220405 0 27.02 27.46 26.63 26.74 61857 26.74 down down correct
DXYN.US The Dixie Group Inc 20220405 0 3 3.19 3 3.08 22117 3.08 up up correct
DYAI.US Dyadic International Inc 20220405 0 2.77 2.93 2.75 2.75 65984 2.75 down down correct
DYN.US Dyne Therapeutics Inc 20220405 0 10.5 11.01 10.3 10.46 68549 10.46 down down correct
DYNS.US Dynamics Special Purpose Corp 20220405 0 9.8804 9.89 9.87 9.89 9711 9.89 up up correct
DYNT.US Dynatronics Corporation 20220405 0 0.744 0.744 0.7283 0.7398 13606 0.7398 down down correct
DZSI.US DZS Inc 20220405 0 13.5 13.53 13.12 13.16 95275 13.16 down down correct
EA.US Electronic Arts Inc 20220405 0 127.15 128.66 125.5 125.86 964264 125.86 down down correct
EAR.US Eargo Inc 20220405 0 5.38 5.4078 4.98 5 343305 5 down down correct
EAST.US Eastside Distilling Inc 20220405 0 0.97 1.03 0.97 0.9768 21077 0.9768 up up correct
EBAC.US European Biotech Acquisition Corp 20220405 0 9.77 9.77 9.77 9.77 5502 9.77
EBAY.US eBay Inc 20220405 0 56.68 57.73 55.98 56.4 5040234 56.4 down down correct
EBC.US Eastern Bankshares Inc 20220405 0 20.99 21.19 20.53 20.55 637377 20.55 down down correct
EBET.US Esports Technologies Inc 20220405 0 7.22 7.4 7 7.09 96061 7.09 down down correct
EBIX.US Ebix Inc 20220405 0 34.57 34.8 33.52 33.59 287814 33.59 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220405 0 22.15 22.29 22.15 22.29 4678 22.29 up up correct
EBON.US Ebang International Holdings Inc 20220405 0 1.24 1.33 1.21 1.23 1352397 1.23 down down correct
EBTC.US Enterprise Bancorp Inc 20220405 0 39.64 39.64 38.21 38.25 11177 38.25 down down correct
ECOL.US US Ecology Inc 20220405 0 47.93 47.98 47.89 47.9 391991 47.9 down down correct
ECOLW.US US Ecology Inc 20220405 0 4.79 4.85 4.79 4.85 2000 4.85 up up correct
ECOR.US electroCore Inc 20220405 0 0.6 0.61 0.58 0.5874 158381 0.5874 down down correct
ECPG.US Encore Capital Group Inc 20220405 0 61.69 62.73 61.36 61.39 115139 61.39 down down correct
EDAP.US EDAP TMS S.A 20220405 0 7.38 7.38 7.2024 7.29 46792 7.29 down down correct
EDIT.US Editas Medicine Inc 20220405 0 20.39 21.595 20.29 20.33 1565688 20.33 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220405 0 9.87 9.87 9.87 9.87 11 9.87
EDNCW.US Endurance Acquisition Corp. Warrant 20220405 0 0.2999 0.2999 0.29 0.29 1500 0.29 down down correct
EDRY.US EuroDry Ltd 20220405 0 37.69 38.15 34.25 34.56 95169 34.56 down down correct
EDSA.US Edesa Biotech Inc 20220405 0 2.9551 2.9551 2.85 2.91 29398 2.91 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220405 0 1.31 1.31 1.26 1.28 63112 1.28 down down correct
EDUC.US Educational Development Corporation 20220405 0 7.94 8 7.8 7.87 7414 7.87 down up incorrect
EEFT.US Euronet Worldwide Inc 20220405 0 133.52 134.015 130.62 131.33 441394 131.33 down up incorrect
EEIQ.US Elite Education Group International Limited 20220405 0 2.2899 2.41 2.24 2.37 2826 2.37 up up correct
EFOI.US Energy Focus Inc 20220405 0 1.35 1.42 1.34 1.37 104585 1.37 up up correct
EFSC.US Enterprise Financial Services Corp 20220405 0 46.66 47.07 45.95 46.06 123979 46.06 down down correct
EFTR.US Effector Therapeutics Inc 20220405 0 3.97 3.98 3.62 3.62 14820 3.62 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220405 0 0.3705 0.3999 0.3107 0.3597 12212 0.3597 down down correct
EGAN.US eGain Corporation 20220405 0 11.92 11.92 11.5 11.61 87364 11.61 down up incorrect
EGBN.US Eagle Bancorp Inc 20220405 0 56.03 56.37 55.25 55.42 84148 55.42 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220405 0 64.97 66.99 63.01 63.24 283955 63.24 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20220405 0 2.64 2.71 2.55 2.65 297423 2.65 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20220405 0 49.42 50.249 48.07 48.17 102071 48.17 down down correct
EH.US EHang Holdings Limited 20220405 0 13.76 13.7899 12.6903 12.71 402881 12.71 down up incorrect
EHTH.US eHealth Inc 20220405 0 12.57 12.67 11.8 11.82 451125 11.82 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220405 0 8.51 9.08 8.51 8.96 1028426 8.96 up up correct
EJFA.US EJF Acquisition Corp 20220405 0 9.8817 9.89 9.8805 9.8805 1937 9.8805 down down correct
EJFAW.US EJF Acquisition Corp 20220405 0 0.9699 0.9699 0.9699 0.9699 197 0.9699
EJH.US E 20220405 0 0.7868 0.7868 0.711 0.7396 1520868 0.7396 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220405 0 2.79 2.805 2.7578 2.79 27614 2.79
ELDN.US Eledon Pharmaceuticals Inc 20220405 0 3.915 3.9215 3.75 3.75 20294 3.75 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20220405 0 2.88 2.89 2.67 2.7 26167 2.7 down down correct
ELMS.US Forum Merger III Corp 20220405 0 1.5 1.5 1.35 1.38 937979 1.38 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220405 0 0.21 0.21 0.18 0.2099 15535 0.2099 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20220405 0 0.585 0.585 0.5241 0.5507 240021 0.5507 down up incorrect
ELSE.US Electro 20220405 0 5.08 5.1166 4.9501 5.05 21593 5.05 down down correct
ELTK.US Eltek Ltd 20220405 0 4.193 4.24 4.193 4.215 3041 4.215 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220405 0 8.41 8.62 8.15 8.33 17796 8.33 down down correct
ELYS.US Elys Game Technology Corp 20220405 0 2.32 2.355 2.2 2.22 119457 2.22 down down correct
EM.US Smart Share Global Limited 20220405 0 1.36 1.42 1.3501 1.3501 89103 1.3501 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20220405 0 6.44 6.59 6.13 6.31 1013025 6.31 down up incorrect
EMBKW.US Embark Technology Inc. Warrants 20220405 0 1.2301 1.2499 1.18 1.19 2522 1.19 down down correct
EMCF.US Emclaire Financial Corp 20220405 0 37.3 37.595 37.242 37.45 6653 37.45 up up correct
EMKR.US EMCORE Corporation 20220405 0 3.67 3.71 3.565 3.58 329971 3.58 down down correct
EML.US The Eastern Company 20220405 0 23.5 23.58 23.3 23.3 5525 23.3 down down correct
ENCPU.US Energem Corp Unit 20220405 0 10.25 10.25 10.25 10.25 150 10.25
ENDP.US Endo International plc 20220405 0 2.37 2.458 2.26 2.28 3467359 2.28 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220405 0 10.04 10.04 10 10 2586 10 down down correct
ENG.US ENGlobal Corporation 20220405 0 1.33 1.38 1.29 1.3 289125 1.3 down down correct
ENJY.US Enjoy Technology Inc 20220405 0 3.77 4.02 3.68 3.93 177107 3.93 up up correct
ENJYW.US Enjoy Technology Inc 20220405 0 0.2841 0.3222 0.2841 0.2919 8424 0.2919 up up correct
ENLV.US Enlivex Therapeutics Ltd 20220405 0 6.11 7.55 6.11 7.35 280499 7.35 up up correct
ENOB.US Enochian Biosciences Inc 20220405 0 8.43 8.65 8.1399 8.6 121754 8.6 up up correct
ENPH.US Enphase Energy Inc 20220405 0 216 220.985 209.658 211.23 2869852 211.23 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220405 0 1.14 1.38 1.1 1.33 2365936 1.33 up down incorrect
ENSG.US The Ensign Group Inc 20220405 0 90.45 91.78 88.64 89.14 299542 89.14 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20220405 0 73.37 75.6 72.505 73.19 207552 73.19 down down correct
ENTG.US Entegris Inc 20220405 0 124.05 124.66 116.74 117.35 1844858 117.35 down up incorrect
ENTX.US Entera Bio Ltd 20220405 0 2.7 2.77 2.62 2.67 33722 2.67 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220405 0 0.185 0.185 0.185 0.185 2 0.23
ENVB.US Enveric Biosciences Inc 20220405 0 0.313 0.318 0.304 0.3089 471662 0.3089 down down correct
ENVX.US Enovix Corporation 20220405 0 14.78 14.94 13.55 13.75 1196077 13.75 down down correct
EOLS.US Evolus Inc 20220405 0 11.98 12.28 11.72 11.85 385117 11.85 down down correct
EOSE.US Eos Energy Enterprises Inc 20220405 0 4.35 4.35 4.09 4.17 923248 4.17 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20220405 0 1.4 1.4 1.4 1.4 100 1.4
EPAY.US Bottomline Technologies (de) Inc 20220405 0 56.75 56.82 56.72 56.78 398505 56.78 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220405 0 9.79 9.8 9.79 9.8 4180 9.8 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220405 0 9.88 9.8966 9.88 9.8966 1073 9.8966 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220405 0 0.33 0.33 0.3299 0.3299 3134 0.3299 down down correct
EPIX.US ESSA Pharma Inc 20220405 0 7.54 7.6 7.08 7.14 236212 7.14 down up incorrect
EPSN.US Epsilon Energy Ltd 20220405 0 6.57 6.5994 6.3601 6.44 39400 6.44 down down correct
EPZM.US Epizyme Inc 20220405 0 1.23 1.23 1.11 1.13 991982 1.13 down down correct
EQ.US Equillium Inc 20220405 0 3.21 3.28 3.18 3.26 19248 3.26 up up correct
EQBK.US Equity Bancshares Inc 20220405 0 32.04 32.12 31.22 31.49 38190 31.49 down down correct
EQIX.US Equinix Inc. (REIT) 20220405 0 758.56 775.94 757.99 762.4 296306 762.4 up up correct
EQOS.US Diginex Limited 20220405 0 2.02 2.02 1.8 1.88 246195 1.88 down down correct
ERAS.US Erasca Inc. Common Stock 20220405 0 8.62 8.71 8.23 8.27 371526 8.27 down down correct
ERES.US East Resources Acquisition Company 20220405 0 9.93 9.95 9.93 9.93 1471 9.93
ERESW.US East Resources Acquisition Company 20220405 0 0.23 0.2899 0.23 0.2699 28620 0.2699 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220405 0 9.61 9.645 9.5101 9.54 9591202 9.54 down down correct
ERIE.US Erie Indemnity Company 20220405 0 178.64 182.7 178.64 179.36 63056 179.36 up up correct
ERII.US Energy Recovery Inc 20220405 0 20.89 21.17 20.63 20.68 448447 20.68 down up incorrect
ERYP.US ERYTECH Pharma S.A 20220405 0 1.65 1.77 1.6 1.6 60239 1.6 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20220405 0 10.1 10.1 10.1 10.1 8077 10.1
ESBK.US Elmira Savings Bank 20220405 0 22.965 22.965 22.965 22.965 151 22.965
ESCA.US Escalade Incorporated 20220405 0 13.47 13.85 12.91 12.94 25739 12.94 down up incorrect
ESEA.US Euroseas Ltd 20220405 0 27.94 27.94 26.42 26.89 116394 26.89 down down correct
ESGR.US Enstar Group Limited 20220405 0 259.26 263.1 259.26 260.77 34097 260.77 up up correct
ESGRO.US Enstar Group Limited 20220405 0 25.85 26.04 25.76 25.84 5002 25.84 down down correct
ESGRP.US Enstar Group Limited 20220405 0 26.1 26.1 25.8302 25.87 18106 25.87 down down correct
ESLT.US Elbit Systems Ltd 20220405 0 220.15 221.33 217.83 218.49 30512 218.49 down down correct
ESPR.US Esperion Therapeutics Inc 20220405 0 5.25 5.4754 5.14 5.38 1456090 5.38 up up correct
ESQ.US Esquire Financial Holdings Inc 20220405 0 33.3 33.3 33.1 33.13 7697 33.13 down up incorrect
ESSA.US ESSA Bancorp Inc 20220405 0 17.67 17.67 17.3 17.3 5565 17.3 down down correct
ESSC.US East Stone Acquisition Corporation 20220405 0 10.3001 10.41 10.3001 10.37 220519 10.37 up down incorrect
ESSCW.US East Stone Acquisition Corporation 20220405 0 0.2 0.2 0.2 0.2 8100 0.2
ESTA.US Establishment Labs Holdings Inc 20220405 0 67.74 67.81 65.8801 66.24 88436 66.24 down down correct
ET.US PE 20220405 0 24.6 24.6 24.37 24.37 56179 24.37 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220405 0 9.91 9.92 9.91 9.91 29079 9.91
ETACU.US E.Merge Technology Acquisition Corp 20220405 0 10 10.07 9.99 10 11143 10
ETACW.US E.Merge Technology Acquisition Corp 20220405 0 0.2 0.2362 0.2 0.23 88256 0.23 up up correct
ETNB.US 89bio Inc 20220405 0 4.02 4.021 3.73 3.74 79674 3.74 down down correct
ETON.US Eton Pharmaceuticals Inc 20220405 0 4.35 4.4352 4.26 4.28 33769 4.28 down down correct
ETSY.US Etsy Inc 20220405 0 135.42 136.87 128.61 130.21 3261324 130.21 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220405 0 1.87 1.87 1.85 1.85 102823 1.85 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220405 0 9.85 9.87 9.85 9.87 152380 9.87 up down incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20220405 0 9.92 9.93 9.9047 9.9047 4410 9.9047 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20220405 0 0.2962 0.3306 0.2491 0.2491 2771 0.2491 down down correct
EVBG.US Everbridge Inc 20220405 0 47.61 48.09 46.47 46.74 1007127 46.74 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20220405 0 14 14.22 13.325 13.39 163474 13.39 down down correct
EVER.US EverQuote Inc 20220405 0 16.75 16.82 16.065 16.18 417827 16.18 down down correct
EVFM.US Evofem Biosciences Inc 20220405 0 0.302 0.3044 0.284 0.2884 1896128 0.2884 down up incorrect
EVGN.US Evogene Ltd 20220405 0 1.31 1.3365 1.3 1.3 80523 1.3 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220405 0 13.85 14.1599 13.31 13.46 2537637 13.46 down down correct
EVGOW.US EVgo Equity Warrants 20220405 0 4.2 4.38 4.01 4.01 45811 4.01 down down correct
EVK.US Ever 20220405 0 1.8227 1.9316 1.75 1.79 10778 1.79 down down correct
EVLO.US Evelo Biosciences Inc 20220405 0 3.55 3.675 3.48 3.5 130186 3.5 down down correct
EVLV.US Newhold Investment Corp 20220405 0 2.49 2.525 2.32 2.51 3910294 2.51 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220405 0 0.28 0.3499 0.28 0.3101 29109 0.3101 up up correct
EVOK.US Evoke Pharma Inc 20220405 0 0.452 0.462 0.3929 0.4132 213434 0.4132 down down correct
EVOL.US Evolving Systems Inc 20220405 0 1.9 2.0499 1.9 1.98 129134 1.98 up up correct
EVOP.US EVO Payments Inc 20220405 0 23.99 24.16 23.47 23.47 134932 23.47 down down correct
EWBC.US East West Bancorp Inc 20220405 0 78.15 78.77 77.3817 77.87 632372 77.87 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220405 0 30.03 30.1 29.06 29.53 132287 29.53 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20220405 0 9.95 10.325 9.66 9.81 248371 9.81 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220405 0 14.03 14.25 13.31 13.43 149439 13.43 down down correct
EXAS.US Exact Sciences Corporation 20220405 0 76.15 76.94 70.93 71.58 1720728 71.58 down down correct
EXC.US Exelon Corporation 20220405 0 47.33 48.18 47.33 47.8 8562493 47.8 up up correct
EXEL.US Exelixis Inc 20220405 0 23.07 23.395 22.86 22.9 2366128 22.9 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20220405 0 19.36 19.36 18.46 18.54 200883 18.54 down down correct
EXLS.US ExlService Holdings Inc 20220405 0 145.3 149.69 145.15 149.19 315856 149.19 up up correct
EXPD.US Expeditors International of Washington Inc 20220405 0 99.94 100.805 97.15 97.41 1497225 97.41 down down correct
EXPE.US Expedia Group Inc 20220405 0 197.72 199.19 190.01 190.43 1891092 190.43 down down correct
EXPI.US eXp World Holdings Inc 20220405 0 21.72 21.77 19.72 19.87 1612829 19.87 down down correct
EXPO.US Exponent Inc 20220405 0 106.5 107.745 106.33 107.07 197374 107.07 up up correct
EXTR.US Extreme Networks Inc 20220405 0 12.49 12.59 12.2203 12.38 872886 12.38 down down correct
EYE.US National Vision Holdings Inc 20220405 0 45.46 45.86 44.73 45.06 274392 45.06 down down correct
EYEN.US Eyenovia Inc 20220405 0 3.22 3.3054 3.14 3.14 39476 3.14 down up incorrect
EYES.US Second Sight Medical Products Inc 20220405 0 1.53 1.53 1.475 1.51 177225 1.51 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220405 0 0.4481 0.4481 0.4 0.4 1453 0.4 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20220405 0 12.04 12.29 11.94 11.96 85626 11.96 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20220405 0 1.01 1.0498 1.01 1.02 20573 1.02 up up correct
EZGO.US EZGO Technologies Ltd 20220405 0 1.26 1.29 1.2 1.2172 17097 1.2172 down down correct
EZPW.US EZCORP Inc 20220405 0 6.26 6.58 6.1985 6.36 821442 6.36 up up correct
FA.US First Advantage Corporation Common Stock 20220405 0 20.26 20.81 19.802 19.83 214623 19.83 down down correct
FAMI.US Farmmi Inc 20220405 0 0.15 0.1507 0.1425 0.1477 25577264 0.1477 down down correct
FANG.US Diamondback Energy Inc 20220405 0 139.12 142.99 135.1709 135.48 1820842 135.48 down down correct
FANH.US Fanhua Inc 20220405 0 7.4449 7.5 7.31 7.32 13854 7.32 down up incorrect
FARM.US Farmer Bros. Co 20220405 0 7.77 7.82 7.27 7.6 142209 7.6 down down correct
FARO.US FARO Technologies Inc 20220405 0 53.02 54.02 50.99 51.3 54397 51.3 down down correct
FAST.US Fastenal Company 20220405 0 60.15 60.72 58.92 59.32 3004701 59.32 down down correct
FAT.US FAT Brands Inc 20220405 0 7.5199 7.5199 7.4 7.43 4477 7.43 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220405 0 9.15 9.21 9.15 9.21 873 9.21 up up correct
FATBP.US FAT Brands Inc 20220405 0 13.6047 13.9 13.26 13.89 12078 13.89 up up correct
FATE.US Fate Therapeutics Inc 20220405 0 41.97 43.05 39.83 40.08 789570 40.08 down down correct
FB.US Meta Platforms Inc. 20220405 0 234.08 236.86 231.02 231.84 29665034 231.84 down down correct
FBIO.US Fortress Biotech Inc 20220405 0 1.45 1.525 1.44 1.5 688040 1.5 up up correct
FBIOP.US Fortress Biotech Inc 20220405 0 23.9 24.4 23.71 23.7358 3955 23.7358 down down correct
FBIZ.US First Business Financial Services Inc 20220405 0 32.51 32.8 32.51 32.54 9578 32.54 up up correct
FBMS.US The First Bancshares Inc 20220405 0 33.28 34.18 33.15 33.91 109206 33.91 up up correct
FBNC.US First Bancorp 20220405 0 41.15 41.42 40.33 40.38 147777 40.38 down down correct
FBRT.US PE 20220405 0 23.22 23.31 23.22 23.2201 7720 23.2201 up up correct
FBRX.US Forte Biosciences Inc 20220405 0 1.54 1.54 1.47 1.47 69171 1.47 down down correct
FCAP.US First Capital Inc 20220405 0 38.93 38.93 38.55 38.83 1853 38.83 down down correct
FCBC.US First Community Bankshares Inc 20220405 0 28.315 28.315 27.81 27.86 20167 27.86 down down correct
FCCO.US First Community Corporation 20220405 0 21.3 21.36 21.19 21.3 4790 21.3
FCEL.US FuelCell Energy Inc 20220405 0 6.26 6.34 5.94 5.98 16729849 5.98 down up incorrect
FCFS.US FirstCash Inc 20220405 0 69.93 71.45 69.93 70.61 219968 70.61 up up correct
FCNCA.US First Citizens BancShares Inc 20220405 0 654.85 656.7 643.475 644.99 137894 644.99 down down correct
FCNCP.US First Citizens BancShares Inc 20220405 0 25.28 25.385 24.95 24.95 30567 24.95 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220405 0 4.45 4.45 4.32 4.33 59533 4.33 down down correct
FCREX.US FCREX 20220405 0 12.84 12.84 12.84 12.84 0 12.84
FCRIX.US FCRIX 20220405 0 12.87 12.87 12.87 12.87 0 12.87
FCRUX.US FCRUX 20220405 0 12.82 12.82 12.82 12.82 0 12.82
FCUV.US Focus Universal Inc. Common Stock 20220405 0 13.85 14.695 13.55 14.53 77090 14.53 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220405 0 45.1 45.44 44.86 45.03 8826 45.03 down up incorrect
FDMT.US 4D Molecular Therapeutics Inc 20220405 0 16.19 16.389 14.59 14.66 110976 14.66 down down correct
FDUS.US Fidus Investment Corporation 20220405 0 20.24 20.39 20.09 20.25 59528 20.25 up up correct
FECAX.US FECAX 20220405 0 25.88 25.88 25.88 25.88 0 25.88
FEIM.US Frequency Electronics Inc 20220405 0 8.55 8.78 8.51 8.65 16753 8.65 up down incorrect
FELE.US Franklin Electric Co. Inc 20220405 0 82.94 83.55 81.87 82.07 150809 82.07 down down correct
FEMY.US Femasys Inc. Common Stock 20220405 0 2.19 2.19 2.03 2.06 38501 2.06 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220405 0 5.988 5.988 5.8201 5.86 12597 5.86 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220405 0 10.17 10.17 10.17 10.17 3 10.17
FFBC.US First Financial Bancorp 20220405 0 22.72 22.93 22.38 22.49 354617 22.49 down down correct
FFBW.US FFBW Inc 20220405 0 12.09 12.1146 12.07 12.1146 3889 12.1146 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220405 0 6.7111 7.55 6.7111 6.8 63374 6.8 up up correct
FFIC.US Flushing Financial Corporation 20220405 0 22.09 22.26 21.67 21.71 118362 21.71 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20220405 0 4.9 4.9 4.3894 4.53 2143438 4.53 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220405 0 0.82 0.82 0.6602 0.6686 146177 0.6686 down down correct
FFIN.US First Financial Bankshares Inc 20220405 0 44.43 44.83 43.59 43.77 337953 43.77 down down correct
FFIV.US F5 Networks Inc 20220405 0 211.45 215.25 210.98 213.5 673611 213.5 up up correct
FFNW.US First Financial Northwest Inc 20220405 0 17.27 17.27 16.94 16.94 3988 16.94 down up incorrect
FFWM.US First Foundation Inc 20220405 0 24.05 24.37 23.84 24.02 207676 24.02 down down correct
FGBI.US First Guaranty Bancshares Inc 20220405 0 23.94 23.96 23.795 23.96 5032 23.96 up up correct
FGEN.US FibroGen Inc 20220405 0 13 13.11 12.54 12.56 482764 12.56 down down correct
FGF.US FG Financial Group Inc 20220405 0 2.84 3.918 2.82 3.595 1066348 3.595 up up correct
FGFPP.US FG Financial Group Inc 20220405 0 20.5101 22 20.51 21.982 4439 21.982 up up correct
FHB.US First Hawaiian Inc 20220405 0 28 28.39 27.69 27.76 795427 27.76 down down correct
FHN.US PF 20220405 0 21.86 21.86 21.51 21.51 12094 21.51 down down correct
FHTX.US Foghorn Therapeutics Inc 20220405 0 16.37 16.99 16.06 16.18 96440 16.18 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220405 0 10.07 10.09 10.07 10.09 907 10.09 up down incorrect
FIBK.US First Interstate BancSystem Inc 20220405 0 36.25 36.43 35.48 35.58 516804 35.58 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220405 0 9.715 9.715 9.715 9.715 422 9.715
FICVU.US Frontier Investment Corp Units 20220405 0 9.875 9.875 9.875 9.875 750 9.875
FICVW.US Frontier Investment Corp Warrants 20220405 0 0.2962 0.2962 0.2206 0.2641 1023 0.2641 down down correct
FINM.US Marlin Technology Corporation 20220405 0 9.82 9.82 9.8 9.815 24894 9.815 down down correct
FINMU.US Marlin Technology Corporation 20220405 0 9.91 9.91 9.91 9.91 9117 9.91
FINMW.US Marlin Technology Corporation 20220405 0 0.275 0.3529 0.27 0.29 79214 0.29 up down incorrect
FINW.US FinWise Bancorp Common Stock 20220405 0 17 17.3 16.9627 17.1 21059 17.1 up up correct
FISI.US Financial Institutions Inc 20220405 0 29.75 30.05 29.64 29.72 31855 29.72 down down correct
FISV.US Fiserv Inc 20220405 0 103.18 104.74 102.92 103.34 1885839 103.34 up up correct
FITB.US Fifth Third Bancorp 20220405 0 41.39 41.93 41.14 41.23 4752932 41.23 down down correct
FITBI.US Fifth Third Bancorp 20220405 0 26.02 26.095 25.81 25.82 37527 25.82 down down correct
FITBO.US Fifth Third Bancorp 20220405 0 23.86 23.86 23.26 23.26 22023 23.26 down down correct
FITBP.US Fifth Third Bancorp 20220405 0 25.41 25.4812 25.4005 25.41 12849 25.41
FIVE.US Five Below Inc 20220405 0 167.37 168.7 163.16 165.74 734505 165.74 down down correct
FIVN.US Five9 Inc 20220405 0 118.53 119.29 112.34 119.09 1064487 119.09 up up correct
FIXX.US Homology Medicines Inc 20220405 0 3.12 3.155 2.86 2.88 586007 2.88 down down correct
FIZZ.US National Beverage Corp 20220405 0 45.39 45.76 45.106 45.55 129459 45.55 up down incorrect
FKWL.US Franklin Wireless Corp 20220405 0 3.91 3.95 3.91 3.93 10815 3.93 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220405 0 9.82 9.835 9.82 9.835 11000 9.835 up up correct
FLACW.US Frazier Lifesciences Acquisition Corp 20220405 0 0.2154 0.3511 0.21 0.2561 4404 0.2561 up up correct
FLDM.US Fluidigm Corporation 20220405 0 4.05 4.05 3.66 3.71 526846 3.71 down up incorrect
FLEX.US Flex Ltd 20220405 0 18.015 18.565 17.74 17.8 4894391 17.8 down down correct
FLGC.US Flora Growth Corp 20220405 0 1.89 1.89 1.77 1.79 854825 1.79 down down correct
FLGT.US Fulgent Genetics Inc 20220405 0 62.33 63 61 61.19 240690 61.19 down down correct
FLIC.US The First of Long Island Corporation 20220405 0 19.52 19.65 19.21 19.43 67529 19.43 down down correct
FLL.US Full House Resorts Inc 20220405 0 9.72 9.835 9.5 9.54 87908 9.54 down up incorrect
FLMN.US Falcon Minerals Corporation 20220405 0 7 7.12 6.87 6.89 380040 6.89 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220405 0 0.3351 0.4398 0.3351 0.4098 17612 0.4098 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220405 0 14.57 15.16 13.06 13.14 2901050 13.14 down down correct
FLNT.US Fluent Inc 20220405 0 2.06 2.07 1.91 1.95 248811 1.95 down down correct
FLUX.US Flux Power Holdings Inc 20220405 0 2.99 3.0537 2.7 2.75 177067 2.75 down up incorrect
FLWS.US 1 20220405 0 13.29 13.33 12.75 12.86 533560 12.86 down down correct
FLXS.US Flexsteel Industries Inc 20220405 0 19.31 19.56 18.715 18.77 24324 18.77 down up incorrect
FLYW.US Flywire Corporation 20220405 0 32.54 32.8287 31.42 31.69 1209193 31.69 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220405 0 36.32 37.005 35.07 36.39 27909 36.39 up up correct
FMBH.US First Mid Bancshares Inc 20220405 0 38.59 38.76 38 38.1 37944 38.1 down down correct
FMIV.US Forum Merger IV Corporation 20220405 0 9.75 9.78 9.75 9.78 694743 9.78 up up correct
FMIVW.US Forum Merger IV Corporation 20220405 0 0.4998 0.4998 0.4998 0.4998 161 0.4998
FMNB.US Farmers National Banc Corp 20220405 0 16.93 17.11 16.8 16.8 48063 16.8 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220405 0 9.94 10.23 9.52 9.57 336651 9.57 down down correct
FNCB.US FNCB Bancorp Inc 20220405 0 9.6 9.94 9.51 9.61 23075 9.61 up up correct
FNCH.US Finch Therapeutics Group Inc 20220405 0 5.04 5.4399 4.76 4.92 38449 4.92 down down correct
FNHC.US FedNat Holding Company 20220405 0 1.25 1.31 1.25 1.26 41271 1.26 up up correct
FNKO.US Funko Inc 20220405 0 17.7 18.06 17.65 18.05 488669 18.05 up down incorrect
FNLC.US The First Bancorp Inc 20220405 0 30.21 30.2283 30.01 30.02 19626 30.02 down up incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20220405 0 10.05 10.05 10.05 10.05 9 10.05
FNWB.US First Northwest Bancorp 20220405 0 22.16 22.59 22.06 22.26 7995 22.26 up up correct
FNWD.US Finward Bancorp Common Stock 20220405 0 45.51 45.51 45.115 45.3783 2643 45.3783 down up incorrect
FOCS.US Focus Financial Partners Inc 20220405 0 45.1 45.69 44.37 44.8 370701 44.8 down down correct
FOLD.US Amicus Therapeutics Inc 20220405 0 9.64 9.8 9.35 9.37 3379325 9.37 down down correct
FONR.US FONAR Corporation 20220405 0 19.01 19.08 18.885 19 5885 19 down down correct
FORA.US Forian Inc 20220405 0 6.36 6.38 5.62 5.66 55062 5.66 down down correct
FORD.US Forward Industries Inc 20220405 0 1.84 1.84 1.74 1.83 31723 1.83 down down correct
FORM.US FormFactor Inc 20220405 0 42.44 42.44 39.23 39.3 296201 39.3 down down correct
FORR.US Forrester Research Inc 20220405 0 58.7018 58.75 57.6 57.99 41158 57.99 down down correct
FORTY.US Formula Systems (1985) Ltd 20220405 0 101.137 101.137 101.137 101.137 735 101.137
FOSL.US Fossil Group Inc 20220405 0 9.72 9.86 9.3 9.34 605681 9.34 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220405 0 24.27 24.36 24.2 24.25 30284 24.25 down down correct
FOUNU.US Founder SPAC Units 20220405 0 10.2409 10.2409 10.2409 10.2409 701 10.2409
FOX.US Fox Corporation 20220405 0 36.2 36.53 35.38 35.55 738872 35.55 down up incorrect
FOXA.US Fox Corporation 20220405 0 39.19 39.651 38.385 38.66 3410592 38.66 down down correct
FOXF.US Fox Factory Holding Corp 20220405 0 100.18 100.18 94.77 95.18 162876 95.18 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220405 0 10.06 10.07 10.06 10.065 9 10.065 up down incorrect
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220405 0 0.0689 0.0689 0.0689 0.0689 3000 0.0689
FPAY.US FlexShopper Inc 20220405 0 1.68 1.68 1.59 1.68 35477 1.68
FRAF.US Franklin Financial Services Corporation 20220405 0 33.9 33.9 33.5 33.9 2492 33.9
FRBA.US First Bank 20220405 0 14.23 14.33 14.23 14.25 31306 14.25 up up correct
FRBK.US Republic First Bancorp Inc 20220405 0 4.76 4.85 4.66 4.67 208848 4.67 down down correct
FREE.US Whole Earth Brands Inc 20220405 0 7.18 7.2 6.88 6.88 186578 6.88 down down correct
FREEW.US FREEW 20220405 0 0.5001 0.57 0.462 0.56 77400 0.56 up up correct
FREQ.US Frequency Therapeutics Inc 20220405 0 2.04 2.04 1.84 1.88 771060 1.88 down down correct
FRG.US Franchise Group Inc 20220405 0 42.11 42.31 40.94 40.99 164581 40.99 down down correct
FRGAP.US Franchise Group Inc 20220405 0 26.04 26.04 25.6836 25.7 8636 25.7 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220405 0 7.22 7.46 7.055 7.18 4349166 7.18 down up incorrect
FRHC.US Freedom Holding Corp 20220405 0 59.42 59.65 57.47 58.07 152687 58.07 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220405 0 10.14 10.155 10.14 10.155 441 10.155 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20220405 0 1.15 1.15 1.08 1.11 61559 1.11 down down correct
FRME.US First Merchants Corporation 20220405 0 41.03 41.669 40.775 41.03 396029 41.03
FROG.US JFrog Ltd 20220405 0 26.84 27.25 26.07 26.26 426399 26.26 down up incorrect
FRON.US Frontier Acquisition Corp 20220405 0 9.77 9.78 9.77 9.78 1476 9.78 up up correct
FRONU.US Frontier Acquisition Corp 20220405 0 9.89 9.89 9.89 9.89 31 9.89
FRONW.US Frontier Acquisition Corp 20220405 0 0.52 0.52 0.4463 0.4487 2936 0.4487 down down correct
FROPX.US FROPX 20220405 0 22.21 22.21 22.21 22.21 0 22.21
FRPH.US FRP Holdings Inc 20220405 0 59.92 59.92 58.16 59 12923 59 down down correct
FRPT.US Freshpet Inc 20220405 0 107.8 109.19 106.415 107.59 481745 107.59 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220405 0 9.75 9.755 9.75 9.75 221178 9.75
FRSGW.US First Reserve Sustainable Growth Corp 20220405 0 0.2734 0.37 0.27 0.37 26583 0.37 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20220405 0 19.63 19.65 18.34 18.58 2197823 18.58 down down correct
FRST.US Primis Financial Corp 20220405 0 14 14.05 13.83 13.85 41226 13.85 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220405 0 1.09 1.105 1.04 1.05 559248 1.05 down down correct
FRWAW.US PWP Forward Acquisition Corp. I 20220405 0 0.38 0.38 0.38 0.38 2764 0.38
FSBC.US Five Star Bancorp 20220405 0 28.94 29.28 28.61 28.73 8576 28.73 down down correct
FSBW.US FS Bancorp Inc 20220405 0 30.33 30.6269 30.03 30.37 18902 30.37 up down incorrect
FSEA.US First Seacoast Bancorp 20220405 0 10.63 10.74 10.56 10.74 4356 10.74 up up correct
FSFG.US First Savings Financial Group Inc 20220405 0 25 25 24.805 24.96 2029 24.96 down down correct
FSLR.US First Solar Inc 20220405 0 81.4 82.92 79.84 80.33 2516716 80.33 down down correct
FSRX.US FinServ Acquisition Corp. II 20220405 0 9.78 9.79 9.78 9.79 5023 9.79 up up correct
FSRXW.US FinServ Acquisition Corp. II 20220405 0 0.32 0.32 0.32 0.32 2560 0.32
FSSI.US Fortistar Sustainable Solutions Corp 20220405 0 9.8 9.8 9.8 9.8 6958 9.8
FSSIW.US Fortistar Sustainable Solutions Corp 20220405 0 0.3351 0.3599 0.32 0.35 1900 0.35 up up correct
FSTR.US L.B. Foster Company 20220405 0 15.01 15.24 14.88 14.9 11220 14.9 down down correct
FSTX.US F 20220405 0 3.9 4.015 3.63 3.68 36658 3.68 down down correct
FSV.US FirstService Corporation 20220405 0 144.85 145.6 142.88 143.63 28808 143.63 down up incorrect
FTAA.US FTAC Athena Acquisition Corp 20220405 0 9.785 9.79 9.785 9.79 5607 9.79 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20220405 0 0.4496 0.4496 0.43 0.43 182444 0.43 down down correct
FTAI.US PC 20220405 0 25.9 25.95 25.82 25.855 10958 25.855 down down correct
FTCI.US FTC Solar Inc 20220405 0 5.42 5.42 4.89 4.92 696015 4.92 down down correct
FTCV.US Fintech Acquisition Corp. V 20220405 0 9.87 9.89 9.87 9.87 80299 9.87
FTCVW.US Fintech Acquisition Corp. V 20220405 0 0.9004 0.98 0.9004 0.9548 29743 0.9548 up down incorrect
FTDR.US Frontdoor Inc 20220405 0 30.48 31.12 30.22 30.68 600404 30.68 up up correct
FTEK.US Fuel Tech Inc 20220405 0 1.445 1.47 1.37 1.38 170307 1.38 down down correct
FTFT.US Future FinTech Group Inc 20220405 0 0.8198 0.8293 0.7669 0.78 262753 0.78 down down correct
FTHM.US Fathom Holdings Inc 20220405 0 10.71 11.06 10.03 10.13 69485 10.13 down down correct
FTNT.US Fortinet Inc 20220405 0 346.24 346.98 338.6778 341.89 797545 341.89 down up incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20220405 0 9.8 9.8 9.8 9.8 1054 9.8
FTPAW.US FTAC Parnassus Acquisition Corp 20220405 0 0.4758 0.5017 0.3754 0.3754 800 0.3754 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20220405 0 1.29 1.2998 1.24 1.27 499795 1.27 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220405 0 9.82 9.82 9.82 9.82 26503 9.82
FTVIU.US FinTech Acquisition Corp. VI Units 20220405 0 9.94 9.94 9.94 9.94 2271 9.94
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220405 0 0.53 0.565 0.52 0.56 52300 0.56 up up correct
FULC.US Fulcrum Therapeutics Inc 20220405 0 24.08 24.75 23.585 23.87 546730 23.87 down up incorrect
FULT.US Fulton Financial Corporation 20220405 0 16.38 16.575 16.255 16.3 981713 16.3 down down correct
FULTP.US Fulton Financial Corporation 20220405 0 22.45 22.4699 22 22.1 47327 22.1 down down correct
FUNC.US First United Corporation 20220405 0 23.7 23.83 23.49 23.8 17341 23.8 up up correct
FUND.US Sprott Focus Trust Inc 20220405 0 9.17 9.17 9.05 9.06 58540 9.06 down down correct
FUSB.US First US Bancshares Inc 20220405 0 11.735 11.735 11.645 11.69 2830 11.69 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20220405 0 7.89 7.89 7.5101 7.62 11006 7.62 down down correct
FUTU.US Futu Holdings Limited 20220405 0 39.93 40.53 38.68 39.32 4354957 39.32 down down correct
FUV.US Arcimoto Inc 20220405 0 6.35 6.35 5.72 5.79 520585 5.79 down down correct
FVCB.US FVCBankcorp Inc 20220405 0 20.5 20.57 20.17 20.46 11218 20.46 down down correct
FWBI.US First Wave BioPharma Inc 20220405 0 0.955 0.96 0.85 0.8654 1573884 0.8654 down down correct
FWONA.US Formula One Group 20220405 0 63.23 63.62 62.46 62.99 112458 62.99 down up incorrect
FWONK.US Formula One Group 20220405 0 69.68 70.2299 68.54 69.55 816802 69.55 down down correct
FWRD.US Forward Air Corporation 20220405 0 92.15 92.41 87.9 88.02 159481 88.02 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220405 0 13.46 13.46 12.805 12.88 166482 12.88 down down correct
FXNC.US First National Corporation 20220405 0 21 21 21 21 62 21
FYBR.US Frontier Communications Parent Inc 20220405 0 29.01 29.09 28.38 28.47 499265 28.47 down up incorrect
GABC.US German American Bancorp Inc 20220405 0 38.18 38.26 37.47 37.6 58265 37.6 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220405 0 10 10 10 10 56308 10
GACQW.US Global Consumer Acquisition Corp. Warrant 20220405 0 0.3 0.3 0.2999 0.2999 3289 0.2999 down down correct
GAIA.US Gaia Inc 20220405 0 5.43 5.43 5.06 5.21 125046 5.21 down down correct
GAIN.US Gladstone Investment Corporation 20220405 0 16.4 16.53 16.16 16.18 101032 16.18 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220405 0 25.12 25.1748 25.05 25.09 4672 25.09 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220405 0 24.9801 24.9801 24.9801 24.9801 96 24.9801
GALT.US Galectin Therapeutics Inc 20220405 0 1.63 1.67 1.57 1.62 78859 1.62 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220405 0 8.9 9.4 8.9 9.16 47624 9.16 up up correct
GAMC.US Golden Arrow Merger Corp 20220405 0 9.78 9.78 9.76 9.77 3358 9.77 down down correct
GAMCW.US Golden Arrow Merger Corp 20220405 0 0.2103 0.2103 0.2103 0.2103 423 0.2103
GAME.US Engine Media Holdings Inc. Common Stock 20220405 0 1.98 2.11 1.94 2.11 60358 2.11 up up correct
GAN.US GAN Limited 20220405 0 4.97 4.97 4.58 4.75 752163 4.75 down down correct
GANX.US Gain Therapeutics Inc 20220405 0 4.52 4.53 4.34 4.41 53800 4.41 down down correct
GASS.US StealthGas Inc 20220405 0 2.44 2.44 2.38 2.44 55024 2.44
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220405 0 9.84 9.85 9.84 9.84 10700 9.84
GATEW.US Marblegate Acquisition Corp. Warrant 20220405 0 0.3447 0.3447 0.3001 0.3001 1500 0.3001 down down correct
GBCI.US Glacier Bancorp Inc 20220405 0 49.29 49.73 48.47 48.55 333357 48.55 down down correct
GBDC.US Golub Capital BDC Inc 20220405 0 15.14 15.19 15.065 15.11 462664 15.11 down down correct
GBIO.US Generation Bio Co 20220405 0 8.8 9 8.605 8.87 438703 8.87 up up correct
GBLI.US Global Indemnity Group LLC 20220405 0 26.2 26.4 26.02 26.02 1458 26.02 down down correct
GBNH.US Greenbrook TMS Inc 20220405 0 3.01 3.08 3.01 3.08 4201 3.08 up up correct
GBNY.US Generations Bancorp NY Inc 20220405 0 11.8 11.8 11.52 11.685 961 11.685 down down correct
GBOX.US GreenBox POS 20220405 0 4.66 4.76 4.28 4.36 379697 4.36 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220405 0 10.05 10.05 10.05 10.05 517 10.05
GBRGR.US Goldenbridge Acquisition Limited 20220405 0 0.1584 0.1586 0.1584 0.1586 510 0.1586 up up correct
GBRGW.US Goldenbridge Acquisition Limited 20220405 0 0.08 0.0801 0.08 0.0801 1218 0.0801 up up correct
GBS.US GBS Inc 20220405 0 1.04 1.21 1.03 1.21 4803398 1.21 up up correct
GBT.US Global Blood Therapeutics Inc 20220405 0 37.14 38.05 36.71 37.39 1450059 37.39 up up correct
GCBC.US Greene County Bancorp Inc 20220405 0 47.05 48.435 46.83 48.11 9356 48.11 up down incorrect
GCMG.US GCM Grosvenor Inc 20220405 0 9.73 9.7537 9.42 9.45 843157 9.45 down down correct
GCMGW.US GCM Grosvenor Inc 20220405 0 1.19 1.3 1.19 1.21 12001 1.21 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220405 0 28.97 28.97 28.97 28.97 0 28.97
GDEN.US Golden Entertainment Inc 20220405 0 58.56 59.15 55.01 56 169638 56 down up incorrect
GDRX.US GoodRx Holdings Inc 20220405 0 20.27 20.59 19.09 19.28 1404969 19.28 down down correct
GDS.US GDS Holdings Limited 20220405 0 43.91 43.96 40.95 41.42 747287 41.42 down down correct
GDYN.US Grid Dynamics Holdings Inc 20220405 0 14.33 14.69 13.51 14.07 945363 14.07 down down correct
GECC.US Great Elm Capital Corporation 20220405 0 14.69 14.93 14.69 14.93 5514 14.93 up up correct
GECCM.US GECCM 20220405 0 25.19 25.2 25.19 25.2 302 25.2 up up correct
GECCN.US Great Elm Capital 20220405 0 25.07 25.16 24.9 25 6895 25 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220405 0 24.91 25.1 24.91 25.1 659 25.1 up up correct
GEG.US Great Elm Group Inc 20220405 0 1.8 1.86 1.8 1.8 4906 1.8
GENC.US Gencor Industries Inc 20220405 0 10.17 10.25 10.07 10.1 17370 10.1 down down correct
GENE.US Genetic Technologies Limited 20220405 0 1.96 1.98 1.94 1.945 24187 1.945 down down correct
GEOS.US Geospace Technologies Corporation 20220405 0 5.52 5.8 5.4701 5.59 70161 5.59 up up correct
GERN.US Geron Corporation 20220405 0 1.61 1.68 1.56 1.56 2549659 1.56 down down correct
GEVO.US Gevo Inc 20220405 0 5.1 5.24 4.78 4.8 7707197 4.8 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220405 0 1.75 1.87 1.59 1.69 14702715 1.69 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220405 0 0.4 0.594 0.3901 0.4001 265577 0.4001 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220405 0 61.37 61.98 57.25 58.4 3229608 58.4 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220405 0 11.05 11.17 10.59 10.62 434002 10.62 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220405 0 10.36 10.36 10.36 10.36 5 10.36
GGGVR.US G3 VRM Acquisition Corp. Rights 20220405 0 0.208 0.208 0.2079 0.2079 300 0.2079 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20220405 0 10.2282 10.2282 10.2282 10.2282 1287 10.2282
GGMC.US Glenfarne Merger Corp 20220405 0 9.76 9.76 9.76 9.76 12 9.76
GGMCW.US Glenfarne Merger Corp 20220405 0 0.2643 0.2643 0.2499 0.26 4402 0.26 down down correct
GGPI.US Gores Guggenheim Inc 20220405 0 12.94 12.97 12.05 12.22 4754411 12.22 down down correct
GGPIU.US Gores Guggenheim Inc 20220405 0 13.83 13.83 12.87 12.88 7866 12.88 down down correct
GGPIW.US Gores Guggenheim Inc 20220405 0 4.1 4.1 3.6578 3.705 286301 3.705 down up incorrect
GH.US Guardant Health Inc 20220405 0 77 77.42 73.92 75.03 1078957 75.03 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220405 0 9.8 9.8 9.8 9.8 700 9.8
GHACU.US Gaming & Hospitality Acquisition Corp 20220405 0 9.85 9.85 9.85 9.85 1241 9.85
GHRS.US GH Research PLC Ordinary Shares 20220405 0 18.82 19.66 18.82 18.83 8104 18.83 up up correct
GHSI.US Guardion Health Sciences Inc 20220405 0 0.227 0.227 0.211 0.2118 2422886 0.2118 down down correct
GIACU.US Gesher I Acquisition Corp.Unit 20220405 0 9.99 9.99 9.99 9.99 100 9.99
GIACW.US Gesher I Acquisition Corp. Warrants 20220405 0 0.3688 0.3688 0.3688 0.3688 201 0.3688
GIFI.US Gulf Island Fabrication Inc 20220405 0 3.8 3.83 3.77 3.82 37536 3.82 up up correct
GIGM.US GigaMedia Limited 20220405 0 1.825 1.83 1.81 1.82 18701 1.82 down down correct
GIII.US G 20220405 0 28.37 28.664 27.2 27.32 466389 27.32 down down correct
GIIX.US Gores Holdings VIII Inc 20220405 0 9.95 9.95 9.91 9.95 296 9.95
GIIXU.US Gores Holdings VIII Inc 20220405 0 10.27 10.28 10.02 10.02 1610 10.02 down down correct
GIIXW.US Gores Holdings VIII Inc 20220405 0 1.1399 1.2 1.116 1.2 5330 1.2 up up correct
GILD.US Gilead Sciences Inc 20220405 0 60.35 61.19 59.69 59.75 6853707 59.75 down down correct
GILT.US Gilat Satellite Networks Ltd 20220405 0 8.98 9.0362 8.72 8.74 143672 8.74 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220405 0 7.29 7.409 7.05 7.1837 30152 7.1837 down down correct
GIW.US Giginternational1 Inc 20220405 0 10.03 10.03 10.03 10.03 208 10.03
GIWWU.US GigInternational1 Inc 20220405 0 10.1228 10.1228 10.1228 10.1228 816 10.1228
GLAD.US Gladstone Capital Corporation 20220405 0 11.84 12.01 11.82 11.87 103162 11.87 up up correct
GLAQ.US Globis Acquisition Corp 20220405 0 10.23 10.25 10.23 10.2304 516 10.2304 up up correct
GLAQU.US Globis Acquisition Corp 20220405 0 10.72 10.72 10.72 10.72 400 10.72
GLBE.US Global 20220405 0 36.35 36.35 34.35 34.88 759483 34.88 down up incorrect
GLBFX.US GL Beyond Income Fund 20220405 0 0.47 0.47 0.47 0.47 0 0.47
GLBLW.US Cartesian Growth Corporation 20220405 0 0.63 0.63 0.63 0.63 177 0.63
GLBS.US Globus Maritime Limited 20220405 0 2.18 2.1899 2.05 2.06 233628 2.06 down down correct
GLBZ.US Glen Burnie Bancorp 20220405 0 12.5 13.08 12.5 12.5 131 12.5
GLDD.US Great Lakes Dredge & Dock Corporation 20220405 0 14.31 14.43 14.15 14.15 152033 14.15 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220405 0 10.07 10.07 10.07 10.07 250 10.07
GLEEW.US Gladstone Acquisition Corp. Warrant 20220405 0 0.33 0.33 0.33 0.33 100 0.33
GLG.US TD Holdings Inc 20220405 0 0.345 0.3797 0.3025 0.3165 25276164 0.3165 down down correct
GLHA.US Glass Houses Acquisition Corp 20220405 0 9.77 9.77 9.77 9.77 615 9.77
GLHAW.US Glass Houses Acquisition Corp 20220405 0 0.3613 0.365 0.3613 0.3613 14100 0.3613
GLMD.US Galmed Pharmaceuticals Ltd 20220405 0 1.75 1.8381 1.62 1.77 40679 1.77 up up correct
GLNG.US Golar LNG Limited 20220405 0 25.24 25.5 24.5016 24.73 1546421 24.73 down up incorrect
GLPG.US Galapagos NV 20220405 0 67.94 69.725 67.86 68.75 699695 68.75 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220405 0 46.85 47.17 46.41 46.5 747239 46.5 down down correct
GLRE.US Greenlight Capital Re Ltd 20220405 0 7.02 7.02 6.9 6.95 106019 6.95 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220405 0 30.1 30.1 30.1 30.1 0 30.1
GLSI.US Greenwich LifeSciences Inc 20220405 0 20.4 20.9681 19.08 19.34 24070 19.34 down down correct
GLSPT.US Global SPAC Partners Co 20220405 0 10.1 10.11 10.1 10.105 700528 10.105 up up correct
GLSPU.US Global SPAC Partners Co 20220405 0 10.23 10.23 10.23 10.23 311 10.23
GLSPW.US Global SPAC Partners Co 20220405 0 0.3201 0.34 0.3201 0.34 6164 0.34 up up correct
GLTO.US Galecto Inc 20220405 0 2.55 2.65 2.5101 2.59 92030 2.59 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220405 0 15.04 15.51 13.77 14.09 163122 14.09 down down correct
GLYC.US GlycoMimetics Inc 20220405 0 1.12 1.1498 1.1 1.1 85217 1.1 down down correct
GMBL.US Esports Entertainment Group Inc 20220405 0 0.88 0.8821 0.7902 0.807 1783911 0.807 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220405 0 7.48 7.49 7.1 7.1 2446 7.1 down up incorrect
GMBLW.US Esports Entertainment Group Inc 20220405 0 0.37 0.37 0.3323 0.35 9454 0.35 down down correct
GMDA.US Gamida Cell Ltd 20220405 0 4.26 4.44 4.1901 4.29 152999 4.29 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220405 0 29.64 29.64 29.64 29.64 0 29.64
GMTX.US Gemini Therapeutics Inc 20220405 0 1.43 1.55 1.413 1.53 448831 1.53 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220405 0 1.27 1.29 1.2 1.25 134324 1.25 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220405 0 0.4307 0.5959 0.3833 0.4609 14528 0.4609 up up correct
GNAC.US Group Nine Acquisition Corp 20220405 0 9.81 9.81 9.78 9.81 8485 9.81
GNACU.US Group Nine Acquisition Corp 20220405 0 9.9 9.93 9.9 9.93 4148 9.93 up up correct
GNACW.US Group Nine Acquisition Corp 20220405 0 0.2956 0.2956 0.2956 0.2956 43 0.2956
GNCA.US Genocea Biosciences Inc 20220405 0 1.43 1.44 1.3124 1.34 188400 1.34 down down correct
GNFT.US Genfit SA 20220405 0 3.91 3.94 3.71 3.815 49435 3.815 down down correct
GNLN.US Greenlane Holdings Inc 20220405 0 0.5166 0.5176 0.4905 0.5 1596199 0.5 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220405 0 7.41 7.48 6.93 6.93 260644 6.93 down down correct
GNPX.US Genprex Inc 20220405 0 2.27 2.3 2.14 2.15 305854 2.15 down down correct
GNSS.US Genasys Inc 20220405 0 2.72 2.82 2.67 2.67 61488 2.67 down down correct
GNTX.US Gentex Corporation 20220405 0 28.82 28.89 28.03 28.22 1073596 28.22 down down correct
GNTY.US Guaranty Bancshares Inc 20220405 0 35.21 35.42 35.02 35.04 13211 35.04 down down correct
GNUS.US Genius Brands International Inc 20220405 0 1.03 1.04 1 1 4288059 1 down down correct
GO.US Grocery Outlet Holding Corp 20220405 0 33.9 34.49 33.54 34.21 592946 34.21 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220405 0 9.72 9.72 9.72 9.72 1351 9.72
GOCO.US GoHealth Inc 20220405 0 1.3 1.3 1.18 1.21 12265212 1.21 down down correct
GOEV.US Canoo Inc 20220405 0 6.19 6.24 5.75 5.8 2652374 5.8 down down correct
GOEVW.US Canoo Holdings Ltd 20220405 0 1.2 1.2131 1.14 1.14 86687 1.14 down down correct
GOGL.US Golden Ocean Group Limited 20220405 0 11.9 12.15 11.525 11.68 3497973 11.68 down down correct
GOGO.US Gogo Inc 20220405 0 19.74 19.98 19.17 19.19 845222 19.19 down down correct
GOOD.US Gladstone Commercial Corporation 20220405 0 22.224 22.56 22.16 22.19 144572 22.19 down down correct
GOODN.US Gladstone Commercial Corporation 20220405 0 25.68 25.75 25.37 25.73 1802 25.73 up up correct
GOOG.US Alphabet Inc 20220405 0 2867.99 2871.8 2818.8701 2821.26 960836 2821.26 down down correct
GOOGL.US Alphabet Inc 20220405 0 2857.3799 2859.4299 2807.6499 2811.8201 1045346 2811.8201 down down correct
GOSS.US Gossamer Bio Inc 20220405 0 8.94 9.19 8.69 8.75 323828 8.75 down down correct
GOVX.US GeoVax Labs Inc 20220405 0 1.07 1.08 1.01 1.02 233283 1.02 down down correct
GOVXW.US GeoVax Labs Inc 20220405 0 0.4203 0.4219 0.4 0.4 911 0.4 down down correct
GP.US GreenPower Motor Company Inc 20220405 0 9.32 9.34 8.1 8.93 528044 8.93 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220405 0 10.07 10.07 10.04 10.04 11790 10.04 down down correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20220405 0 0.0674 0.0674 0.0543 0.066 143590 0.066 down up incorrect
GPP.US Green Plains Partners LP 20220405 0 14.18 14.3855 13.81 14.03 46388 14.03 down up incorrect
GPRE.US Green Plains Inc 20220405 0 31.15 31.29 28.52 28.75 844019 28.75 down down correct
GPRO.US GoPro Inc 20220405 0 8.76 8.87 8.485 8.5 2866283 8.5 down down correct
GRAY.US Graybug Vision Inc 20220405 0 1.19 1.238 1.12 1.17 90005 1.17 down down correct
GRBK.US Green Brick Partners Inc 20220405 0 20.25 20.56 19.5 19.53 457245 19.53 down down correct
GRCL.US Gracell Biotechnologies Inc 20220405 0 2.67 2.68 2.41 2.45 140091 2.45 down down correct
GRCY.US Greencity Acquisition Corporation 20220405 0 10.45 10.46 10.44 10.44 67870 10.44 down down correct
GRCYW.US Greencity Acquisition Corporation 20220405 0 0.0712 0.0994 0.0712 0.0994 6200 0.0994 up down incorrect
GREE.US Greenidge Generation Holdings Inc 20220405 0 10.8204 11.7 10.61 10.74 1138173 10.74 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220405 0 22.59 22.68 22.3 22.3 20136 22.3 down down correct
GRFS.US Grifols S.A 20220405 0 12.26 12.435 11.83 11.85 999271 11.85 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220405 0 30.95 30.95 30.95 30.95 0 30.95
GRIL.US Muscle Maker Inc 20220405 0 0.57 0.5949 0.5678 0.5882 420473 0.5882 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20220405 0 25.97 26.3 23.08 24.02 600957 24.02 down down correct
GRMN.US Garmin Ltd 20220405 0 118.58 118.66 116.64 117.04 684471 117.04 down down correct
GRNQ.US Greenpro Capital Corp 20220405 0 0.447 0.4648 0.445 0.4469 79737 0.4469 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220405 0 1.12 1.13 1.04 1.06 844047 1.06 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20220405 0 0.2001 0.23 0.2001 0.23 12211 0.23 up up correct
GROW.US U.S. Global Investors Inc 20220405 0 5.28 5.28 5.04 5.11 94483 5.11 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20220405 0 5.09 5.2 4.73 4.81 520117 4.81 down down correct
GRPN.US Groupon Inc 20220405 0 20.69 20.95 19.82 20.28 865932 20.28 down up incorrect
GRTS.US Gritstone bio Inc 20220405 0 4.35 4.35 4.08 4.08 1163456 4.08 down down correct
GRTX.US Galera Therapeutics Inc 20220405 0 2.33 2.398 2.3 2.31 78491 2.31 down down correct
GRVI.US Grove Inc. Common Stock 20220405 0 5.64 5.65 5.3201 5.44 121249 5.44 down down correct
GRVY.US Gravity Co. Ltd 20220405 0 50.25 51.71 50.15 50.48 21646 50.48 up down incorrect
GRWG.US GrowGeneration Corp 20220405 0 9.65 9.7247 9.125 9.2 2347223 9.2 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220405 0 9.935 9.95 9.91 9.95 43800 9.95 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220405 0 10.01 10.01 10.01 10.01 8 10.01
GSAQW.US Global Synergy Acquisition Corp 20220405 0 0.225 0.225 0.225 0.225 880 0.225
GSBC.US Great Southern Bancorp Inc 20220405 0 58.33 58.92 58.24 58.33 27175 58.33
GSEV.US Gores Holdings VII Inc 20220405 0 9.775 9.785 9.77 9.785 856 9.785 up up correct
GSEVU.US Gores Holdings VII Inc 20220405 0 9.9 9.9 9.9 9.9 14034 9.9
GSHD.US Goosehead Insurance Inc 20220405 0 78.71 79.58 74.745 74.98 191696 74.98 down down correct
GSIT.US GSI Technology Inc 20220405 0 3.87 3.9648 3.83 3.83 6699 3.83 down down correct
GSM.US Ferroglobe PLC 20220405 0 7.6 7.84 7.17 7.23 965554 7.23 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220405 0 1.0416 1.06 1.02 1.03 198642 1.03 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220405 0 0.014 0.0165 0.0139 0.0144 198934 0.0144 up up correct
GSRHX.US GSRHX 20220405 0 11.16 11.16 11.16 11.16 0 11.16
GSRJX.US GSRJX 20220405 0 10.66 10.66 10.66 10.66 0 10.66
GSRQX.US GSRQX 20220405 0 10.83 10.83 10.83 10.83 0 10.83
GT.US The Goodyear Tire & Rubber Company 20220405 0 14.1 14.11 13.455 13.46 5926823 13.46 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220405 0 10.1877 10.1877 10.1877 10.1877 2 10.1877
GTBP.US GT Biopharma Inc 20220405 0 2.87 2.87 2.56 2.59 113971 2.59 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220405 0 4.72 4.79 4.57 4.62 28664 4.62 down up incorrect
GTH.US Genetron Holdings Limited 20220405 0 2.34 2.455 2.26 2.35 367401 2.35 up up correct
GTHX.US G1 Therapeutics Inc 20220405 0 8.42 8.66 7.89 8.03 884733 8.03 down down correct
GTIM.US Good Times Restaurants Inc 20220405 0 3.61 3.6934 3.5099 3.51 11245 3.51 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220405 0 59.52 59.59 55.01 57.29 1262161 57.29 down down correct
GTPA.US Gores Technology Partners Inc 20220405 0 9.78 9.78 9.78 9.78 7436 9.78
GTPB.US Gores Technology Partners II Inc 20220405 0 9.77 9.81 9.77 9.8 459592 9.8 up up correct
GTPBU.US Gores Technology Partners II Inc 20220405 0 10.04 10.04 10.04 10.04 2 10.04
GTPBW.US Gores Technology Partners II Inc 20220405 0 0.79 0.79 0.6978 0.6978 300 0.6978 down down correct
GTX.US Garrett Motion Inc 20220405 0 7.08 7.3 7 7.05 104493 7.05 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220405 0 8.15 8.2 8.06 8.18 30667 8.18 up up correct
GTYH.US GTY Technology Holdings Inc 20220405 0 3.29 3.31 3.1 3.2 123425 3.2 down down correct
GURE.US Gulf Resources Inc 20220405 0 4.31 4.45 4.29 4.38 41384 4.38 up up correct
GVP.US GSE Systems Inc 20220405 0 2.09 2.09 1.81 1.82 55441 1.82 down down correct
GWGH.US GWG Holdings Inc 20220405 0 4.22 4.22 3.19 3.5 75667 3.5 down up incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20220405 0 9.85 9.85 9.85 9.85 4812 9.85
GWIIW.US Good Works II Acquisition Corp. Warrant 20220405 0 0.3466 0.3988 0.24 0.3988 3302 0.3988 up up correct
GWRS.US Global Water Resources Inc 20220405 0 17.04 17.04 16.77 16.92 13128 16.92 down up incorrect
GXII.US GX Acquisition Corp. II 20220405 0 9.75 9.75 9.74 9.74 2721 9.74 down down correct
GXIIU.US GX Acquisition Corp. II 20220405 0 9.84 9.84 9.84 9.84 100 9.84
GXIIW.US GX Acquisition Corp. II 20220405 0 0.351 0.4 0.22 0.2634 8060 0.2634 down up incorrect
GYRO.US Gyrodyne LLC 20220405 0 13.415 13.58 13.01 13.01 637 13.01 down down correct
HA.US Hawaiian Holdings Inc 20220405 0 19.74 19.82 18.69 18.89 983650 18.89 down down correct
HAAC.US Health Assurance Acquisition Corp 20220405 0 9.83 9.85 9.83 9.84 133682 9.84 up up correct
HAACU.US Health Assurance Acquisition Corp 20220405 0 9.95 9.96 9.95 9.955 1191 9.955 up up correct
HAACW.US Health Assurance Acquisition Corp 20220405 0 0.5042 0.52 0.5042 0.52 1825 0.52 up up correct
HAFC.US Hanmi Financial Corporation 20220405 0 24.2 24.62 24.11 24.22 152356 24.22 up up correct
HAIN.US The Hain Celestial Group Inc 20220405 0 34.63 34.925 34.095 34.14 644802 34.14 down down correct
HALL.US Hallmark Financial Services Inc 20220405 0 3.6314 3.7699 3.612 3.72 38030 3.72 up down incorrect
HALO.US Halozyme Therapeutics Inc 20220405 0 41.95 42.47 41.35 41.46 677938 41.46 down down correct
HAPP.US Happiness Biotech Group Limited 20220405 0 0.3 0.3377 0.295 0.3245 420590 0.3245 up up correct
HARP.US Harpoon Therapeutics Inc 20220405 0 5.02 5.04 4.92 4.99 137505 4.99 down up incorrect
HAS.US Hasbro Inc 20220405 0 84.6 85.64 84.37 85.05 1487424 85.05 up up correct
HAYN.US Haynes International Inc 20220405 0 47.26 48.139 44.3 44.56 53576 44.56 down down correct
HBAN.US Huntington Bancshares Incorporated 20220405 0 14.35 14.6259 14.345 14.37 8254225 14.37 up up correct
HBANM.US Huntington Bancshares Incorporated 20220405 0 24.995 24.995 24.82 24.82 17741 24.82 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20220405 0 20.76 20.76 20.38 20.39 46070 20.39 down down correct
HBCP.US Home Bancorp Inc 20220405 0 40.5 40.74 40.1 40.21 55048 40.21 down up incorrect
HBIO.US Harvard Bioscience Inc 20220405 0 6.33 6.34 6.17 6.2 103189 6.2 down down correct
HBNC.US Horizon Bancorp Inc 20220405 0 18.45 18.6612 18.29 18.32 114753 18.32 down up incorrect
HBP.US Huttig Building Products Inc 20220405 0 10.66 10.71 10.66 10.69 706678 10.69 up up correct
HBT.US HBT Financial Inc 20220405 0 18.37 18.5414 18.13 18.13 9898 18.13 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220405 0 9.82 9.82 9.8 9.81 2205 9.81 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20220405 0 9.93 9.98 9.91 9.92 2 9.92 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20220405 0 0.35 0.3899 0.35 0.3519 1500 0.3519 up down incorrect
HCAT.US Health Catalyst Inc 20220405 0 27.29 27.48 25.57 25.62 457776 25.62 down down correct
HCCI.US Heritage 20220405 0 29.35 29.46 28.7615 28.94 61913 28.94 down down correct
HCDI.US Harbor Custom Development Inc 20220405 0 2.18 2.2 2.08 2.13 40797 2.13 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220405 0 15.34 15.34 15.05 15.25 42208 15.25 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220405 0 0.35 0.3787 0.3406 0.3643 36360 0.3643 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220405 0 9.78 9.81 9.78 9.8001 404617 9.8001 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220405 0 9.9 9.9 9.9 9.9 1580 9.9
HCICW.US Hennessy Capital Investment Corp. V 20220405 0 0.41 0.4467 0.41 0.42 107674 0.42 up up correct
HCII.US Hudson Executive Investment Corp. II 20220405 0 9.8 9.8 9.78 9.78 4784 9.78 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20220405 0 9.86 9.86 9.86 9.86 2 9.86
HCIIW.US Hudson Executive Investment Corp. II 20220405 0 0.26 0.26 0.26 0.26 726 0.26
HCKT.US The Hackett Group Inc 20220405 0 23.65 23.87 23.46 23.66 112058 23.66 up up correct
HCM.US HUTCHMED (China) Limited 20220405 0 20.52 20.9 19.94 20.1 131719 20.1 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220405 0 9.74 9.795 9.7301 9.74 2644 9.74
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220405 0 0.7999 0.8 0.6499 0.6499 5200 0.6499 down up incorrect
HCSG.US Healthcare Services Group Inc 20220405 0 18.34 18.37 17.58 17.65 930663 17.65 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220405 0 1.33 1.33 1.149 1.149 27856 1.149 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220405 0 9.68 9.69 9.68 9.68 1847 9.68
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220405 0 9.89 9.89 9.89 9.89 200 9.89
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220405 0 0.5499 0.5499 0.5499 0.5499 66 0.5499
HCWB.US HCW Biologics Inc. Common Stock 20220405 0 3.18 3.275 2.81 2.93 114690 2.93 down down correct
HDSN.US Hudson Technologies Inc 20220405 0 6.1 6.66 6.1 6.37 990381 6.37 up up correct
HEAR.US Turtle Beach Corporation 20220405 0 22.05 22.2737 20.625 20.84 425900 20.84 down down correct
HEES.US H&E Equipment Services Inc 20220405 0 41.51 42.24 40.36 40.52 124473 40.52 down down correct
HELE.US Helen of Troy Limited 20220405 0 199.36 200.22 196.78 196.88 79936 196.88 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220405 0 1.22 1.22 1.17 1.17 185242 1.17 down down correct
HEPS.US D 20220405 0 2.68 2.81 2.52 2.54 1149207 2.54 down down correct
HERA.US FTAC Hera Acquisition Corp 20220405 0 9.77 9.79 9.77 9.78 4610 9.78 up up correct
HERAW.US FTAC Hera Acquisition Corp 20220405 0 0.49 0.5 0.39 0.411 116612 0.411 down up incorrect
HEXO.US HEXO Corp. Common Shares 20220405 0 0.606 0.6099 0.5621 0.5755 8195306 0.5755 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220405 0 21.15 21.25 20.75 21.15 21 21.15
HFFG.US HF Foods Group Inc 20220405 0 6.84 6.99 6.5101 6.66 61986 6.66 down down correct
HFWA.US Heritage Financial Corporation 20220405 0 24.74 24.93 24.46 24.51 139959 24.51 down up incorrect
HGBL.US Heritage Global Inc 20220405 0 1.34 1.34 1.29 1.29 18338 1.29 down down correct
HGEN.US Humanigen Inc 20220405 0 3.31 3.39 3.15 3.21 1085617 3.21 down up incorrect
HIBB.US Hibbett Inc 20220405 0 43.02 43.915 42.49 43.59 317998 43.59 up up correct
HIFS.US Hingham Institution for Savings 20220405 0 340.26 340.26 331.22 331.22 7187 331.22 down down correct
HIHO.US Highway Holdings Limited 20220405 0 2.73 2.73 2.65 2.65 1471 2.65 down down correct
HIII.US Hudson Executive Investment Corp. III 20220405 0 9.78 9.8 9.78 9.78 147841 9.78
HIIIU.US Hudson Executive Investment Corp. III 20220405 0 9.85 9.85 9.8453 9.85 3062 9.85
HIIIW.US Hudson Executive Investment Corp. III 20220405 0 0.4 0.5 0.3954 0.3954 2555 0.3954 down down correct
HIMX.US Himax Technologies Inc 20220405 0 10.97 10.98 10.4983 10.53 2947041 10.53 down down correct
HITI.US High Tide Inc. Common Shares 20220405 0 4.77 4.77 4.61 4.63 96004 4.63 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220405 0 2.17 2.17 2.01 2.02 6744319 2.02 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220405 0 9.82 9.82 9.8 9.8 6811 9.8 down up incorrect
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220405 0 0.33 0.3429 0.301 0.3212 6700 0.3212 down down correct
HLBZ.US Helbiz Inc 20220405 0 3.31 3.31 2.95 3 678296 3 down down correct
HLBZW.US Helbiz Inc 20220405 0 0.3179 0.319 0.2899 0.31 58838 0.31 down down correct
HLG.US Hailiang Education Group Inc 20220405 0 13.46 14.085 13.46 13.46 941 13.46
HLIT.US Harmonic Inc 20220405 0 9.31 9.34 8.995 9 477838 9 down up incorrect
HLMN.US Hillman Solutions Corp 20220405 0 12.35 12.415 11.88 11.98 1504233 11.98 down down correct
HLNE.US Hamilton Lane Incorporated 20220405 0 77.66 77.83 74.94 76.1 175803 76.1 down down correct
HLTH.US Cue Health Inc. Common Stock 20220405 0 6.33 6.83 6.31 6.54 1762046 6.54 up up correct
HLXA.US Helix Acquisition Corp 20220405 0 11.05 15.1099 10.705 13.25 551093 13.25 up up correct
HMCO.US HumanCo Acquisition Corp 20220405 0 9.81 9.84 9.81 9.82 82460 9.82 up up correct
HMCOU.US HumanCo Acquisition Corp 20220405 0 9.92 9.98 9.92 9.97 7818 9.97 up down incorrect
HMCOW.US Humanco Acquisition Corp 20220405 0 0.3199 0.3604 0.3199 0.34 10770 0.34 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20220405 0 21.08 21.095 21 21.01 9207880 21.01 down down correct
HMNF.US HMN Financial Inc 20220405 0 24.71 24.71 24.71 24.71 126 24.71
HMPT.US Home Point Capital Inc 20220405 0 3.17 3.19 3.06 3.13 62500 3.13 down down correct
HMST.US HomeStreet Inc 20220405 0 46.25 46.6 45.67 45.73 111067 45.73 down down correct
HMTV.US Hemisphere Media Group Inc 20220405 0 4.56 4.72 4.5 4.56 99103 4.56
HNNA.US Hennessy Advisors Inc 20220405 0 10.0007 10.5664 10.0007 10.4 8243 10.4 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220405 0 25.2 25.2 25.15 25.2 2215 25.2
HNRG.US Hallador Energy Company 20220405 0 3.45 3.64 3.4 3.43 166848 3.43 down down correct
HNST.US The Honest Company Inc 20220405 0 5.05 5.05 4.855 4.89 1106193 4.89 down down correct
HOFT.US Hooker Furniture Corporation 20220405 0 19.03 19.19 18.43 18.58 120604 18.58 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20220405 0 1.17 1.19 1.07 1.07 2146771 1.07 down down correct
HOFVW.US Hall of Fame Village LLC 20220405 0 0.28 0.28 0.2503 0.2701 2700 0.2701 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20220405 0 16.84 16.84 16.13 16.32 325073 16.32 down down correct
HOLX.US Hologic Inc 20220405 0 75.95 77.87 75.82 77.66 1817897 77.66 up down incorrect
HON.US Honeywell International Inc 20220405 0 194.64 196.47 193.09 193.63 2293179 193.63 down down correct
HONE.US HarborOne Bancorp Inc 20220405 0 14.1 14.18 13.76 13.8 172430 13.8 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220405 0 13.8 13.95 12.91 13.03 13142375 13.03 down down correct
HOOK.US HOOKIPA Pharma Inc 20220405 0 2.11 2.205 2.03 2.09 729125 2.09 down down correct
HOPE.US Hope Bancorp Inc 20220405 0 15.76 15.87 15.525 15.58 744678 15.58 down down correct
HOTH.US Hoth Therapeutics Inc 20220405 0 0.71 0.7419 0.6701 0.6838 685311 0.6838 down down correct
HOWL.US Werewolf Therapeutics Inc 20220405 0 4.69 4.75 4.185 4.72 105809 4.72 up up correct
HPK.US HighPeak Energy Inc 20220405 0 22.78 23.53 22.23 22.58 61746 22.58 down down correct
HPKEW.US HighPeak Energy Inc 20220405 0 12.4999 12.4999 12.44 12.44 416 12.44 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220405 0 9.74 9.78 9.74 9.75 2055 9.75 up up correct
HQI.US HireQuest Inc 20220405 0 19 19.18 18.88 18.91 14455 18.91 down up incorrect
HQY.US HealthEquity Inc 20220405 0 66.88 68.315 66.42 67.21 583974 67.21 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220405 0 49.84 51.17 49.75 49.94 417103 49.94 up down incorrect
HROW.US Harrow Health Inc 20220405 0 7.09 7.09 6.82 7 14790 7 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220405 0 26.01 26.1 25.99 26.0075 7769 26.0075 down down correct
HRTX.US Heron Therapeutics Inc 20220405 0 6.24 6.32 6.09 6.11 1981907 6.11 down down correct
HRZN.US Horizon Technology Finance Corporation 20220405 0 14.18 14.34 14.04 14.11 183328 14.11 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220405 0 9.92 9.92 9.915 9.92 1256 9.92
HSDT.US Helius Medical Technologies Inc 20220405 0 3.58 3.58 3.3233 3.4799 4530 3.4799 down down correct
HSIC.US Henry Schein Inc 20220405 0 87.56 88.3 86.76 87.14 568467 87.14 down down correct
HSII.US Heidrick & Struggles International Inc 20220405 0 40.32 40.32 39.2 39.3 63279 39.3 down down correct
HSKA.US Heska Corporation 20220405 0 144.06 148.765 142.37 144.69 52096 144.69 up up correct
HSON.US Hudson Global Inc 20220405 0 39.7721 40.7 37.6 37.79 15979 37.79 down down correct
HST.US Host Hotels & Resorts Inc 20220405 0 19.5 19.65 18.975 19.01 4346845 19.01 down down correct
HSTM.US HealthStream Inc 20220405 0 20.32 20.32 19.83 19.88 51391 19.88 down down correct
HSTO.US Histogen Inc 20220405 0 0.2526 0.253 0.25 0.2511 317560 0.2511 down down correct
HTBI.US HomeTrust Bancshares Inc 20220405 0 29.83 30.18 29.64 29.77 70516 29.77 down down correct
HTBK.US Heritage Commerce Corp 20220405 0 11.3 11.37 11.17 11.18 124865 11.18 down down correct
HTBX.US Heat Biologics Inc 20220405 0 3.09 3.09 2.91 2.91 121807 2.91 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20220405 0 1.39 1.39 1.3 1.33 92698 1.33 down down correct
HTHT.US Huazhu Group Limited 20220405 0 35.41 35.79 34.14 34.5 834924 34.5 down down correct
HTIA.US Healthcare Trust Inc 20220405 0 25.42 25.42 25.0316 25.3 17447 25.3 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220405 0 25.28 25.59 25.26 25.45 2072 25.45 up up correct
HTLD.US Heartland Express Inc 20220405 0 13.13 13.44 13.04 13.07 458604 13.07 down down correct
HTLF.US Heartland Financial USA Inc 20220405 0 47.52 47.79 47.0305 47.08 79826 47.08 down down correct
HTLFP.US Heartland Financial USA Inc 20220405 0 26.82 27.07 26.82 27.07 206 27.1499 up up correct
HTOO.US Fusion Fuel Green PLC 20220405 0 9 9.1 8.595 8.88 55817 8.88 down down correct
HTOOW.US Fusion Fuel Green PLC 20220405 0 2.54 2.62 2.5136 2.62 3696 2.62 up down incorrect
HUBG.US Hub Group Inc 20220405 0 68 68.85 64.78 65.76 983324 65.76 down down correct
HUDI.US Huadi International Group Co. Ltd 20220405 0 24.91 25.7 24.87 25.2 7858 25.2 up up correct
HUGE.US FSD Pharma Inc 20220405 0 0.8697 0.9341 0.8697 0.87 127621 0.87 up up correct
HUIZ.US Huize Holding Limited 20220405 0 1.35 1.385 1.34 1.351 51702 1.351 up up correct
HUMA.US Humacyte Inc 20220405 0 6.87 7.16 6.75 6.97 336999 6.97 up up correct
HUMAW.US Humacyte Inc 20220405 0 1.95 2.38 1.9 1.94 4330 1.94 down down correct
HURC.US Hurco Companies Inc 20220405 0 31.12 31.17 30.76 30.76 6935 30.76 down down correct
HURN.US Huron Consulting Group Inc 20220405 0 46.09 48.71 46.09 48.25 177098 48.25 up up correct
HUSN.US Hudson Capital Inc 20220405 0 2.27 2.6 2.27 2.49 704694 2.49 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220405 0 5.59 5.6105 5.16 5.23 8185641 5.23 down up incorrect
HVBC.US HV Bancorp Inc 20220405 0 21.97 21.97 21.93 21.97 564 21.97
HWBK.US Hawthorn Bancshares Inc 20220405 0 26.52 26.86 26.1581 26.86 36627 26.86 up up correct
HWC.US Hancock Whitney Corporation 20220405 0 51.24 51.96 50.85 50.97 313037 50.97 down down correct
HWCPZ.US HWCPZ 20220405 0 25.94 25.94 25.43 25.44 29687 25.44 down down correct
HWKN.US Hawkins Inc 20220405 0 44.2 44.66 42.73 42.88 115929 42.88 down down correct
HYAC.US Haymaker Acquisition Corp. III 20220405 0 9.8837 9.8854 9.87 9.885 23789 9.885 up up correct
HYACU.US Haymaker Acquisition Corp. III 20220405 0 9.995 10.01 9.985 10.01 10500 10.01 up down incorrect
HYACW.US Haymaker Acquisition Corp. III 20220405 0 0.7021 0.7021 0.5223 0.62 166540 0.62 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20220405 0 15.76 15.76 14.44 14.55 315203 14.55 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220405 0 2.11 2.28 2.08 2.1 28494249 2.1 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220405 0 0.57 0.6347 0.53 0.54 260780 0.54 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220405 0 0.48 0.5421 0.48 0.518 519686 0.518 up down incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20220405 0 0.2686 0.285 0.265 0.284 124811 0.284 up up correct
HYRE.US HyreCar Inc 20220405 0 2.51 2.54 2.26 2.28 101602 2.28 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220405 0 6.36 6.5679 6.085 6.21 1616218 6.21 down down correct
HYZNW.US HYZON Motors Inc 20220405 0 1.5801 1.6 1.45 1.4607 39784 1.4607 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20220405 0 107.575 109.6151 106.74 107.49 1151091 107.49 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220405 0 64.4 65.4 63.76 63.9 480157 63.9 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220405 0 14.87 15.14 14.65 15.01 454658 15.01 up up correct
IBCP.US Independent Bank Corporation 20220405 0 21.95 22.24 21.77 21.78 133258 21.78 down down correct
IBEX.US IBEX Limited 20220405 0 15.05 15.481 14.92 15.26 22037 15.26 up up correct
IBKR.US Interactive Brokers Group Inc 20220405 0 66.82 67.16 65.44 66.13 687130 66.13 down down correct
IBOC.US International Bancshares Corporation 20220405 0 41.83 42.12 40.88 40.97 221050 40.97 down down correct
IBRX.US ImmunityBio Inc 20220405 0 6.14 6.24 5.785 5.79 1200010 5.79 down down correct
IBTX.US Independent Bank Group Inc 20220405 0 70.92 72.37 70.92 71.29 233027 71.29 up up correct
ICAD.US iCAD Inc 20220405 0 4.15 4.1612 3.97 4.02 190671 4.02 down up incorrect
ICCC.US ImmuCell Corporation 20220405 0 9.87 9.9281 9.58 9.58 6963 9.58 down down correct
ICCH.US ICC Holdings Inc 20220405 0 17.04 17.04 16.31 17.04 38 17.05
ICCM.US Icecure Medical 20220405 0 2.35 2.38 2.315 2.35 18497 2.35
ICFI.US ICF International Inc 20220405 0 95.85 99.34 95.4 98.25 116023 98.25 up up correct
ICHR.US Ichor Holdings Ltd 20220405 0 34.67 34.98 32 32.05 332283 32.05 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220405 0 1.41 1.43 1.22 1.23 1340062 1.23 down down correct
ICLR.US ICON Public Limited Company 20220405 0 244.01 245.28 239.29 242.97 246452 242.97 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220405 0 5.25 5.32 5.242 5.25 15618 5.25
ICPT.US Intercept Pharmaceuticals Inc 20220405 0 17.81 18.3 17.37 17.52 624276 17.52 down down correct
ICUI.US ICU Medical Inc 20220405 0 217.91 223.065 217.675 218.89 150684 218.89 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20220405 0 6.6 6.815 6.39 6.51 370714 6.51 down down correct
IDBA.US IDEX Biometrics ASA 20220405 0 16.03 16.03 16 16 926 16 down down correct
IDCC.US InterDigital Inc 20220405 0 64.29 64.88 63.01 63.09 158259 63.09 down down correct
IDEX.US Ideanomics Inc 20220405 0 1.13 1.14 1.05 1.08 8670979 1.08 down down correct
IDN.US Intellicheck Inc 20220405 0 2.7 2.77 2.55 2.73 80590 2.73 up up correct
IDRA.US Idera Pharmaceuticals Inc 20220405 0 0.5488 0.5599 0.5328 0.5416 97795 0.5416 down down correct
IDXX.US IDEXX Laboratories Inc 20220405 0 547.55 551.47 540.36 545.04 337922 545.04 down down correct
IDYA.US IDEAYA Biosciences Inc 20220405 0 12.02 12.2 11.68 11.8 232347 11.8 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20220405 0 11.75 12.05 11.67 11.9 572991 11.9 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220405 0 2.11 2.11 2.05 2.05 7030 2.05 down down correct
IEP.US Icahn Enterprises L.P 20220405 0 53 53.4 52.81 53.32 397570 53.32 up up correct
IESC.US IES Holdings Inc 20220405 0 40.31 41.13 38.39 38.5 60323 38.5 down down correct
IFBD.US Infobird Co. Ltd 20220405 0 0.767 0.7899 0.73 0.7769 66587 0.7769 up down incorrect
IFMK.US iFresh Inc 20220405 0 0.0052 0.0052 0.0052 0.0052 506 0.0052
IFRX.US InflaRx N.V 20220405 0 1.78 1.8498 1.74 1.77 200846 1.77 down down correct
IGAC.US IG Acquisition Corp 20220405 0 9.86 9.875 9.85 9.87 8968 9.87 up up correct
IGACU.US IG Acquisition Corp 20220405 0 9.96 10 9.96 10 397 10 up up correct
IGACW.US IG Acquisition Corp 20220405 0 0.311 0.3197 0.2999 0.2999 26649 0.2999 down down correct
IGIC.US International General Insurance Holdings Ltd 20220405 0 7.82 7.87 7.509 7.7 6679 7.7 down down correct
IGMS.US IGM Biosciences Inc 20220405 0 23.96 25.61 23.28 23.54 873907 23.54 down down correct
IGNY.US Ignyte Acquisition Corp 20220405 0 9.84 9.86 9.84 9.86 228 9.86 up up correct
IGNYW.US Ignyte Acquisition Corp 20220405 0 0.3691 0.5421 0.3691 0.4346 7848 0.4346 up up correct
IHRT.US iHeartMedia Inc 20220405 0 19.3 19.51 18.89 18.99 392828 18.99 down down correct
III.US Information Services Group Inc 20220405 0 6.91 6.92 6.75 6.79 168244 6.79 down down correct
IIII.US INSU Acquisition Corp. III 20220405 0 9.82 9.82 9.81 9.81 396676 9.81 down down correct
IIIIU.US INSU Acquisition Corp. III 20220405 0 9.8601 9.8601 9.8601 9.8601 20 9.8601
IIIIW.US INSU Acquisition Corp. III 20220405 0 0.2145 0.2289 0.2145 0.2289 50959 0.2289 up up correct
IIIV.US i3 Verticals Inc 20220405 0 28.63 29.75 28.595 29.64 439577 29.64 up down incorrect
IIN.US IntriCon Corporation 20220405 0 23.92 24 23.88 23.99 73459 23.99 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220405 0 2.56 2.6 2.51 2.52 49500 2.52 down down correct
IIVI.US II 20220405 0 70.95 71.08 68.29 68.62 1285641 68.62 down down correct
IIVIP.US II 20220405 0 286.11 289.94 280.77 286.11 673 286.11
IKNA.US Ikena Oncology Inc 20220405 0 6.22 6.22 5.89 5.91 186322 5.91 down down correct
IKT.US Inhibikase Therapeutics Inc 20220405 0 1.37 1.4212 1.28 1.3 153769 1.3 down up incorrect
ILMN.US Illumina Inc 20220405 0 366.82 369.59 361.52 363.84 703309 363.84 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20220405 0 22.52 22.763 22.32 22.45 235283 22.45 down down correct
IMAB.US I 20220405 0 18.39 18.39 16.925 17.06 819235 17.06 down down correct
IMAC.US IMAC Holdings Inc 20220405 0 1.03 1.05 1 1.01 82738 1.01 down down correct
IMACW.US IMAC Holdings Inc 20220405 0 0.315 0.315 0.315 0.315 423 0.315
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220405 0 9.9 9.92 9.9 9.9 5924 9.9
IMAQR.US International Media Acquisition Corp. Rights 20220405 0 0.109 0.109 0.0904 0.0904 1526 0.0904 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20220405 0 10.17 10.17 10.17 10.17 40 10.17
IMAQW.US International Media Acquisition Corp. Warrants 20220405 0 0.1901 0.224 0.19 0.2126 84530 0.2126 up up correct
IMBI.US iMedia Brands Inc 20220405 0 5.74 5.74 5.51 5.56 7524 5.56 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220405 0 22.25 22.25 22.2327 22.2327 2014 22.2327 down down correct
IMCC.US IM Cannabis Corp 20220405 0 2.15 2.34 2.0529 2.28 233740 2.28 up down incorrect
IMCR.US Immunocore Holdings plc 20220405 0 34 35.925 33.2 35.12 326834 35.12 up up correct
IMGN.US ImmunoGen Inc 20220405 0 5.42 5.675 5.38 5.54 5434689 5.54 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220405 0 20.74 21.57 20.2 20.5 102118 20.5 down down correct
IMKTA.US Ingles Markets Incorporated 20220405 0 89.94 91.535 88.64 88.89 108354 88.89 down down correct
IMMP.US Immutep Limited 20220405 0 2.78 2.86 2.772 2.85 76604 2.85 up up correct
IMMR.US Immersion Corporation 20220405 0 5.47 5.53 5.215 5.24 454436 5.24 down down correct
IMNM.US Immunome Inc 20220405 0 5.7 5.8 5.1594 5.31 84103 5.31 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20220405 0 35.0856 35.24 34.5 34.57 9169 34.57 down up incorrect
IMPL.US Impel NeuroPharma Inc 20220405 0 6.99 6.99 6.63 6.69 22464 6.69 down up incorrect
IMRA.US IMARA Inc 20220405 0 1.05 1.32 1.02 1.27 6337762 1.27 up up correct
IMRN.US Immuron Limited 20220405 0 3.33 3.36 3.24 3.27 4445 3.27 down down correct
IMRNW.US Immuron Ltd 20220405 0 0.1 0.1 0.0803 0.0899 13702 0.0899 down up incorrect
IMRX.US Immuneering Corporation 20220405 0 7.74 7.9226 7.25 7.28 108449 7.28 down down correct
IMTE.US Integrated Media Technology Limited 20220405 0 28.86 30.11 25.31 26.12 360775 26.12 down down correct
IMTX.US Immatics N.V 20220405 0 8.96 9.3 8.9302 9.23 97778 9.23 up up correct
IMTXW.US immatics biotechnologies GmbH 20220405 0 2.16 2.19 2.07 2.15 14254 2.15 down down correct
IMUX.US Immunic Inc 20220405 0 12.21 12.6 11.9618 12.15 109467 12.15 down down correct
IMV.US IMV Inc 20220405 0 1.45 1.48 1.43 1.44 52145 1.44 down down correct
IMVT.US Immunovant Inc 20220405 0 5.65 5.7 5.28 5.3 836092 5.3 down down correct
IMXI.US International Money Express Inc 20220405 0 21.51 21.73 21.1 21.21 384085 21.21 down down correct
INAB.US IN8bio Inc. Common Stock 20220405 0 4.11 4.42 3.97 4.28 34386 4.28 up down incorrect
INAQ.US WT 20220405 0 0.3699 0.37 0.3699 0.3699 3200 0.33
INBK.US First Internet Bancorp 20220405 0 42.05 43.29 41.88 41.91 28137 41.91 down down correct
INBKZ.US INBKZ 20220405 0 25.5 25.5 25.5 25.5 1001 25.5
INBX.US Inhibrx Inc 20220405 0 25.08 25.21 23.82 23.87 162835 23.87 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20220405 0 7.2 7.2 7 7.08 9276 7.08 down down correct
INCY.US Incyte Corporation 20220405 0 80.91 82.25 80.63 80.7 1327903 80.7 down down correct
INDB.US Independent Bank Corp 20220405 0 80.55 80.79 79.51 79.66 147693 79.66 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220405 0 7.92 7.92 7.4085 7.53 1086036 7.53 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220405 0 2 2 1.79 1.86 45600 1.86 down down correct
INDP.US Indaptus Therapeutics Inc 20220405 0 3.9601 4 3.91 3.97 9077 3.97 up down incorrect
INDT.US INDUS Realty Trust Inc 20220405 0 73.28 73.29 72.21 72.45 14403 72.45 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220405 0 1.2 1.2 1.12 1.13 594026 1.13 down up incorrect
INFN.US Infinera Corporation 20220405 0 8.89 8.96 8.62 8.76 1411981 8.76 down down correct
INGN.US Inogen Inc 20220405 0 34.7 34.86 32.87 33.66 103741 33.66 down down correct
INKAW.US Kludein I Acquisition Corp 20220405 0 0.145 0.145 0.138 0.138 115401 0.138 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220405 0 2.2198 2.31 2.18 2.18 14293 2.18 down up incorrect
INM.US InMed Pharmaceuticals Inc 20220405 0 0.96 0.9899 0.91 0.929 100071 0.929 down down correct
INMB.US INmune Bio Inc 20220405 0 8.6 8.64 8.13 8.2 60360 8.2 down down correct
INMD.US InMode Ltd 20220405 0 37.56 37.74 35.27 35.47 1783037 35.47 down down correct
INN.US PF 20220405 0 23.21 23.5333 23.085 23.34 4478 23.34 up down incorrect
INNV.US InnovAge Holding Corp 20220405 0 6.22 6.24 5.95 6.06 105637 6.06 down down correct
INO.US Inovio Pharmaceuticals Inc 20220405 0 3.95 4 3.75 3.75 5436055 3.75 down up incorrect
INOD.US Innodata Inc 20220405 0 7.2172 7.3 7.015 7.2 37084 7.2 down down correct
INPX.US Inpixon 20220405 0 0.26 0.2649 0.243 0.2501 4290690 0.2501 down down correct
INSE.US Inspired Entertainment Inc 20220405 0 12.15 12.15 11.42 11.54 102468 11.54 down down correct
INSG.US Inseego Corp 20220405 0 4.23 4.23 3.92 3.94 1215013 3.94 down down correct
INSM.US Insmed Incorporated 20220405 0 24.86 25.25 24.29 24.44 1411464 24.44 down down correct
INTA.US Intapp Inc. Common Stock 20220405 0 24.91 24.96 23.5727 24.08 122567 24.08 down down correct
INTC.US Intel Corporation 20220405 0 48.83 48.98 48.02 48.13 25622432 48.13 down down correct
INTG.US The InterGroup Corporation 20220405 0 48.4 49.88 48.4 48.4 967 48.4
INTU.US Intuit Inc 20220405 0 501.905 506.355 491 496.05 1555538 496.05 down down correct
INTZ.US Intrusion Inc 20220405 0 2.42 2.53 2.26 2.4 92531 2.4 down down correct
INVA.US Innoviva Inc 20220405 0 19.77 20.7056 19.49 19.61 2147579 19.61 down down correct
INVE.US Identiv Inc 20220405 0 16.05 16.4 15.71 15.82 93042 15.82 down down correct
INVO.US INVO Bioscience Inc 20220405 0 2.66 2.6853 2.4 2.4 32120 2.4 down down correct
INVZ.US Innoviz Technologies Ltd 20220405 0 4.13 4.15 3.8 3.92 791625 3.92 down down correct
INVZW.US Innoviz Technologies Ltd 20220405 0 1.14 1.15 1 1.15 7326 1.15 up up correct
INZY.US Inozyme Pharma Inc 20220405 0 4.26 6.25 4.26 5.96 539445 5.96 up up correct
IOBT.US IO Biotech Inc. Common Stock 20220405 0 7.5 8.15 7.21 7.99 52583 7.99 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20220405 0 5.9999 5.9999 5.42 5.42 1880 5.42 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220405 0 38.58 39.1 38.23 38.27 1355327 38.27 down down correct
IOSP.US Innospec Inc 20220405 0 95.12 95.58 93.3 93.5 84307 93.5 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20220405 0 17.29 17.56 16.41 16.56 1723993 16.56 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220405 0 5.74 6.04 5.74 5.78 28926 5.78 up up correct
IPAR.US Inter Parfums Inc 20220405 0 89.6 89.99 87.09 87.24 97934 87.24 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220405 0 9.66 9.68 9.65 9.65 2380 9.65 down down correct
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220405 0 0.6499 0.6499 0.6499 0.6499 1501 0.6499
IPDN.US Professional Diversity Network Inc 20220405 0 0.9374 1.0642 0.9374 1.06 36269 1.06 up up correct
IPGP.US IPG Photonics Corporation 20220405 0 110.53 111.05 105.04 105.17 819187 105.17 down down correct
IPHA.US Innate Pharma S.A 20220405 0 3.5 3.5 3.32 3.38 10167 3.38 down down correct
IPOF.US WT 20220405 0 1.24 1.24 1.16 1.19 124438 1.19 down down correct
IPSC.US Century Therapeutics Inc. 20220405 0 12.32 12.32 11.71 12.02 45557 12.02 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220405 0 9.76 9.76 9.76 9.76 6982 9.76
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220405 0 9.83 9.89 9.83 9.89 2060 9.89 up up correct
IPW.US iPower Inc. 20220405 0 1.65 1.83 1.62 1.73 97824 1.73 up up correct
IPWR.US Ideal Power Inc 20220405 0 9.38 9.4876 8.9901 9.39 22180 9.39 up up correct
IQ.US iQIYI Inc 20220405 0 5.552 5.7 5.2226 5.36 14128734 5.36 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220405 0 10.11 10.11 10.11 10.11 1900 10.11
IRBT.US iRobot Corporation 20220405 0 65.47 65.47 60.91 61.01 314992 61.01 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220405 0 2.59 2.64 2.49 2.52 85040 2.52 down down correct
IRDM.US Iridium Communications Inc 20220405 0 42.48 42.685 41.4 41.74 432029 41.74 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20220405 0 15.83 15.83 14.78 15.19 69196 15.19 down down correct
IRIX.US IRIDEX Corporation 20220405 0 4.48 4.66 4.3908 4.52 64012 4.52 up up correct
IRMD.US IRadimed Corporation 20220405 0 44.29 45.56 43.5217 44.54 42890 44.54 up up correct
IROQ.US IF Bancorp Inc 20220405 0 23.81 23.81 23.8 23.81 75 23.85
IRTC.US iRhythm Technologies Inc 20220405 0 168.36 169.54 158.475 160.26 304029 160.26 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220405 0 12.59 12.84 12.425 12.47 1926708 12.47 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220405 0 10.2 10.24 10.13 10.14 782659 10.14 down down correct
ISBC.US Investors Bancorp Inc 20220405 0 14.17 14.505 14.07 14.22 15443272 14.22 up up correct
ISEE.US IVERIC bio Inc 20220405 0 18.91 19.345 18.16 18.29 2402801 18.29 down down correct
ISIG.US Insignia Systems Inc 20220405 0 10.5 11.16 9.7648 9.83 703256 9.83 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220405 0 9.9 9.9 9.88 9.9 165508 9.9
ISLEW.US Isleworth Healthcare Acquisition Corp 20220405 0 0.1674 0.1674 0.1674 0.1674 220 0.1674
ISO.US IsoPlexis Corp 20220405 0 3.27 3.4 3.02 3.2 69688 3.2 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220405 0 4.59 5.1299 4.12 4.19 2030180 4.19 down up incorrect
ISRG.US Intuitive Surgical Inc 20220405 0 301.99 303.71 293.34 295.92 1488741 295.92 down down correct
ISSC.US Innovative Solutions and Support Inc 20220405 0 8.11 8.24 8.06 8.06 15815 8.06 down down correct
ISTR.US Investar Holding Corporation 20220405 0 19 19 18.76 18.89 2474 18.89 down down correct
ISUN.US iSun Inc 20220405 0 4.19 4.19 4.01 4.09 215774 4.09 down up incorrect
ITCI.US Intra 20220405 0 63.06 64.89 62.39 63.21 655130 63.21 up up correct
ITHX.US ITHAX Acquisition Corp 20220405 0 9.85 9.85 9.84 9.84 44876 9.84 down down correct
ITHXU.US ITHAX Acquisition Corp 20220405 0 9.98 9.98 9.98 9.98 150 9.98
ITI.US Iteris Inc 20220405 0 3.04 3.08 2.92 2.94 188187 2.94 down down correct
ITIC.US Investors Title Company 20220405 0 203.13 206.1 203.13 203.13 898 203.13
ITOS.US iTeos Therapeutics Inc 20220405 0 33.63 35.52 33.63 34.5 371086 34.5 up up correct
ITQ.US Itiquira Acquisition Corp 20220405 0 9.8 9.8 9.8 9.8 1130 9.8
ITQRW.US Itiquira Acquisition Corp 20220405 0 0.1301 0.3 0.1301 0.3 3000 0.3 up up correct
ITRI.US Itron Inc 20220405 0 54.18 54.33 51.8 52.15 283719 52.15 down down correct
ITRM.US Iterum Therapeutics plc 20220405 0 0.344 0.3569 0.335 0.3425 732006 0.3425 down down correct
ITRN.US Ituran Location and Control Ltd 20220405 0 24.04 24.23 23.69 23.92 43906 23.92 down down correct
IVA.US Inventiva S.A 20220405 0 11.28 12.1521 11.28 12.1521 3928 12.1521 up up correct
IVAC.US Intevac Inc 20220405 0 5.73 5.75 5.5 5.5 66231 5.5 down down correct
IZEA.US IZEA Worldwide Inc 20220405 0 1.49 1.61 1.44 1.55 1732228 1.55 up up correct
JACK.US Jack in the Box Inc 20220405 0 91.86 92.035 89.92 91.79 307119 91.79 down down correct
JAGX.US Jaguar Health Inc 20220405 0 0.7 0.71 0.65 0.6575 2778850 0.6575 down down correct
JAKK.US JAKKS Pacific Inc 20220405 0 13.96 13.96 12.85 12.9 88432 12.9 down down correct
JAMF.US Jamf Holding Corp 20220405 0 35.57 35.605 33.89 34.42 326507 34.42 down up incorrect
JAN.US JanOne Inc 20220405 0 3.5448 3.5448 3.42 3.42 20136 3.42 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220405 0 15.74 16.34 15 15.04 28721 15.04 down up incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20220405 0 9.64 9.645 9.64 9.645 1004 9.645 up up correct
JAQCW.US Jupiter Acquisition Corporation Warrants 20220405 0 0.3299 0.33 0.3299 0.33 1500 0.33 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20220405 0 161.26 165.92 160.995 162.88 734125 162.88 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20220405 0 177.06 177.75 171.43 173.08 1911376 173.08 down down correct
JBLU.US JetBlue Airways Corporation 20220405 0 14.69 14.72 13.32 13.64 29537367 13.64 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220405 0 85.28 86.65 85.035 85.18 42889 85.18 down up incorrect
JCIC.US Jack Creek Investment Corp 20220405 0 9.82 9.82 9.805 9.81 5462 9.81 down down correct
JCICW.US Jack Creek Investment Corp 20220405 0 0.22 0.22 0.22 0.22 2140 0.22
JCTCF.US Jewett 20220405 0 6.5361 6.54 6.27 6.5361 275 6.5361
JD.US JD.com Inc 20220405 0 62.32 62.38 60.37 60.92 6795916 60.92 down down correct
JFIN.US Jiayin Group Inc 20220405 0 2.72 2.73 2.5038 2.57 32638 2.57 down up incorrect
JFU.US 9F Inc 20220405 0 0.9108 0.95 0.9101 0.945 17421 0.945 up down incorrect
JG.US Aurora Mobile Limited 20220405 0 1.18 1.18 1.1 1.14 57507 1.14 down up incorrect
JJSF.US J & J Snack Foods Corp 20220405 0 155.7115 156.4025 152.58 152.77 79761 152.77 down down correct
JKHY.US Jack Henry & Associates Inc 20220405 0 200.46 204.99 199.76 203.75 585952 203.75 up up correct
JNCE.US Jounce Therapeutics Inc 20220405 0 7.72 7.94 7.61 7.65 165428 7.65 down down correct
JOAN.US JOANN Inc 20220405 0 11.28 11.49 11.08 11.28 157025 11.28
JOBS.US 51job Inc 20220405 0 60.39 60.705 60 60.43 2921246 60.43 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220405 0 9.77 9.79 9.77 9.78 1505 9.78 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20220405 0 9.88 9.89 9.88 9.8803 3550 9.8803 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20220405 0 0.3151 0.3356 0.2732 0.2732 3100 0.2732 down down correct
JOUT.US Johnson Outdoors Inc 20220405 0 79.08 79.08 76.74 76.86 28868 76.86 down down correct
JPM.US PM 20220405 0 20.91 20.9999 20.56 20.56 203736 20.56 down down correct
JRSH.US Jerash Holdings (US) Inc 20220405 0 6.3695 6.4368 6.36 6.38 2107 6.38 up up correct
JRVR.US James River Group Holdings Ltd 20220405 0 25.03 25.23 24.62 24.71 296793 24.71 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220405 0 23.35 23.6 23.16 23.16 18032 23.16 down down correct
JSPR.US Jasper Therapeutics Inc 20220405 0 3.41 3.5302 3.35 3.35 83719 3.35 down down correct
JSPRW.US Jasper Therapeutics Inc 20220405 0 0.3038 0.3038 0.3038 0.3038 2 0.3038
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220405 0 9.74 9.75 9.74 9.74 7476 9.74
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220405 0 9.87 9.87 9.86 9.86 1641 9.86 down down correct
JUPW.US Jupiter Wellness Inc 20220405 0 1.12 1.13 1.035 1.06 224096 1.06 down down correct
JUPWW.US Jupiter Wellness Inc 20220405 0 0.82 0.8202 0.7501 0.7501 1970 0.7501 down down correct
JVA.US Coffee Holding Co. Inc 20220405 0 3.43 3.4844 3.39 3.39 13339 3.39 down down correct
JWEL.US Jowell Global Ltd 20220405 0 2.38 2.38 2.22 2.24 52795 2.24 down down correct
JYAC.US Jiya Acquisition Corp 20220405 0 9.85 9.85 9.85 9.85 100700 9.85
JYNT.US The Joint Corp 20220405 0 36.89 36.89 34.5 34.82 163717 34.82 down down correct
JZXN.US Jiuzi Holdings Inc 20220405 0 1.37 1.39 1.31 1.33 59495 1.33 down down correct
KAII.US Kismet Acquisition Two Corp 20220405 0 9.78 9.78 9.78 9.78 700 9.78
KAIIU.US Kismet Acquisition Two Corp 20220405 0 9.8344 9.835 9.8344 9.835 1340 9.835 up up correct
KAIIW.US Kismet Acquisition Two Corp 20220405 0 0.2183 0.2183 0.2183 0.2183 1 0.2768
KAIR.US Kairos Acquisition Corp 20220405 0 9.83 9.85 9.83 9.84 3721 9.84 up up correct
KAIRU.US Kairos Acquisition Corp 20220405 0 9.87 9.88 9.87 9.88 387 9.88 up up correct
KAIRW.US Kairos Acquisition Corp 20220405 0 0.1895 0.1895 0.1895 0.1895 15 0.1895
KALA.US Kala Pharmaceuticals Inc 20220405 0 1.34 1.39 1.215 1.22 860663 1.22 down down correct
KALU.US Kaiser Aluminum Corporation 20220405 0 94.13 94.82 91.04 91.36 75775 91.36 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20220405 0 15.07 15.42 14.65 14.73 134285 14.73 down down correct
KARO.US Karooooo Ltd 20220405 0 30.9549 31.1 29.845 29.845 4197 29.845 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220405 0 1.49 1.49 1.4101 1.44 141077 1.44 down up incorrect
KBAL.US Kimball International Inc 20220405 0 8.51 8.555 8.28 8.31 117777 8.31 down down correct
KBNT.US Kubient Inc 20220405 0 1.49 1.51 1.46 1.51 47323 1.51 up up correct
KBNTW.US Kubient Inc 20220405 0 0.353 0.3776 0.353 0.37 2250 0.37 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220405 0 6.82 6.899 6.35 6.41 3331099 6.41 down down correct
KDNY.US Chinook Therapeutics Inc 20220405 0 16.65 17.18 15.305 15.41 404867 15.41 down up incorrect
KDP.US Keurig Dr Pepper Inc 20220405 0 38.05 38.22 36.89 36.95 10494765 36.95 down up incorrect
KE.US Kimball Electronics Inc 20220405 0 19.74 19.83 19.07 19.08 46630 19.08 down down correct
KELYA.US Kelly Services Inc 20220405 0 21.39 21.555 21.05 21.07 119081 21.07 down down correct
KEQU.US Kewaunee Scientific Corporation 20220405 0 14.21 14.21 14.19 14.21 260 14.21
KERN.US Akerna Corp 20220405 0 1.09 1.11 1.01 1.04 1197621 1.04 down up incorrect
KERNW.US Akerna Corp 20220405 0 0.17 0.17 0.16 0.16 20445 0.16 down down correct
KFFB.US Kentucky First Federal Bancorp 20220405 0 7.38 7.38 7.27 7.38 1070 7.38
KFRC.US Kforce Inc 20220405 0 75.06 75.84 73.5 74.25 79868 74.25 down down correct
KHC.US The Kraft Heinz Company 20220405 0 39.93 40.26 39.49 39.59 5204982 39.59 down down correct
KIDS.US OrthoPediatrics Corp 20220405 0 55.35 57.22 55.09 55.48 83945 55.48 up up correct
KIII.US Kismet Acquisition Three Corp 20220405 0 9.76 9.8 9.76 9.8 18892 9.8 up up correct
KIIIU.US Kismet Acquisition Three Corp 20220405 0 9.8233 9.8233 9.8188 9.8188 1380 9.8188 down down correct
KIIIW.US Kismet Acquisition Three Corp 20220405 0 0.2 0.2 0.198 0.198 500 0.198 down down correct
KINS.US Kingstone Companies Inc 20220405 0 5.1 5.1 5.04 5.07 3132 5.07 down up incorrect
KINZ.US KINS Technology Group Inc 20220405 0 10.06 10.07 10.04 10.07 3754 10.07 up up correct
KINZW.US KINS Technology Group Inc 20220405 0 0.1297 0.14 0.1297 0.1399 11102 0.1399 up up correct
KIRK.US Kirkland's Inc 20220405 0 9.48 9.55 9.21 9.23 196017 9.23 down down correct
KLAC.US KLA Corporation 20220405 0 364.19 365.475 343.19 345.52 1613503 345.52 down down correct
KLAQ.US KL Acquisition Corp 20220405 0 9.83 9.83 9.83 9.83 1158 9.83
KLDO.US Kaleido Biosciences Inc 20220405 0 1.67 1.67 1.5 1.51 98273 1.51 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220405 0 54.68 55.27 52.54 53.04 816832 53.04 down down correct
KLTR.US Kaltura Inc. Common Stock 20220405 0 1.85 1.86 1.71 1.75 443131 1.75 down down correct
KLXE.US KLX Energy Services Holdings Inc 20220405 0 5.26 5.42 4.9 4.98 365091 4.98 down down correct
KMDA.US Kamada Ltd 20220405 0 5.77 5.77 5.67 5.68 11513 5.68 down down correct
KMPH.US KemPharm Inc 20220405 0 5.25 5.3121 5.0523 5.2 609644 5.2 down down correct
KNBE.US KnowBe4 Inc 20220405 0 24.95 24.99 23.42 23.63 717942 23.63 down up incorrect
KNDI.US Kandi Technologies Group Inc 20220405 0 3.15 3.16 2.98 2.99 859960 2.99 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220405 0 10.73 11.18 10.6756 10.87 258176 10.87 up up correct
KNSL.US Kinsale Capital Group Inc 20220405 0 233.15 238.68 230.29 230.78 96637 230.78 down down correct
KNTE.US Kinnate Biopharma Inc 20220405 0 11.01 11.01 10.48 10.76 53902 10.76 down down correct
KOD.US Kodiak Sciences Inc 20220405 0 7.87 7.98 7.46 7.54 1114585 7.54 down down correct
KOPN.US Kopin Corporation 20220405 0 2.56 2.564 2.46 2.5 596076 2.5 down down correct
KORE.US WT 20220405 0 0.95 0.95 0.95 0.95 30574 0.95
KOSS.US Koss Corporation 20220405 0 8.54 8.54 8.03 8.18 123848 8.18 down down correct
KPLT.US Katapult Holdings Inc 20220405 0 2.43 2.43 2.2509 2.27 436461 2.27 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220405 0 0.353 0.353 0.32 0.33 33130 0.33 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220405 0 0.657 0.657 0.624 0.624 162397 0.624 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220405 0 8.36 8.63 8.015 8.12 2513127 8.12 down up incorrect
KRBP.US Kiromic BioPharma Inc 20220405 0 0.8417 0.8998 0.84 0.8583 57971 0.8583 up up correct
KRKR.US 36Kr Holdings Inc 20220405 0 1.18 1.19 1.14 1.15 13715 1.15 down down correct
KRMD.US Repro Med Systems Inc 20220405 0 2.85 3.04 2.79 2.98 27015 2.98 up up correct
KRNL.US Kernel Group Holdings Inc 20220405 0 9.8 9.8 9.8 9.8 19809 9.8
KRNLW.US Kernel Group Holdings Inc 20220405 0 0.2533 0.2533 0.2362 0.2362 10638 0.2362 down down correct
KRNT.US Kornit Digital Ltd 20220405 0 88.38 89.7 82.754 85.26 523356 85.26 down down correct
KRNY.US Kearny Financial Corp 20220405 0 12.6 12.78 12.53 12.55 308478 12.55 down down correct
KRON.US Kronos Bio Inc 20220405 0 7.58 7.9 7.18 7.25 254196 7.25 down down correct
KROS.US Keros Therapeutics Inc 20220405 0 63.06 65 62.24 63.27 204628 63.27 up down incorrect
KRT.US Karat Packaging Inc 20220405 0 19.2 19.62 18.1573 18.6 8758 18.6 down down correct
KRTX.US Karuna Therapeutics Inc 20220405 0 135.36 139.24 135.36 138.03 216211 138.03 up up correct
KRUS.US Kura Sushi USA Inc 20220405 0 57.08 58.7 56 56.67 59540 56.67 down down correct
KRYS.US Krystal Biotech Inc 20220405 0 72.97 74.525 70.765 71.03 157815 71.03 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220405 0 9.75 9.76 9.75 9.76 13855 9.76 up up correct
KSICW.US Kadem Sustainable Impact Corporation 20220405 0 0.1746 0.1746 0.1746 0.1746 1400 0.1746
KSPN.US Kaspien Holdings Inc 20220405 0 7.19 10.9198 7.19 9.5 752233 9.5 up up correct
KTCC.US Key Tronic Corporation 20220405 0 5.35 5.72 5.35 5.61 11207 5.61 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20220405 0 21.8 22.256 21.065 21.14 1462335 21.14 down down correct
KTRA.US Kintara Therapeutics Inc 20220405 0 0.46 0.46 0.39 0.3954 686366 0.3954 down down correct
KTTA.US Pasithea Therapeutics Corp. 20220405 0 1.27 1.28 1.22 1.24 180381 1.24 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220405 0 0.1849 0.2 0.1439 0.1499 81478 0.1499 down down correct
KURA.US Kura Oncology Inc 20220405 0 17.38 17.39 16.31 16.35 646820 16.35 down down correct
KVHI.US KVH Industries Inc 20220405 0 9.36 9.36 9.08 9.12 96926 9.12 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220405 0 9.77 9.78 9.77 9.78 23874 9.78 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220405 0 9.7699 9.7699 9.76 9.7699 2318 9.7699
KXIN.US Kaixin Auto Holdings 20220405 0 1.19 1.19 1.06 1.07 1046336 1.07 down down correct
KYMR.US Kymera Therapeutics Inc 20220405 0 42.79 42.9 37.97 38.18 531701 38.18 down down correct
KZIA.US Kazia Therapeutics Limited 20220405 0 8.15 8.33 8 8.17 7894 8.17 up up correct
KZR.US Kezar Life Sciences Inc 20220405 0 16.93 17.6121 16.47 16.51 424919 16.51 down down correct
LABP.US Landos Biopharma Inc 20220405 0 1.54 1.54 1.46 1.46 53777 1.46 down down correct
LAKE.US Lakeland Industries Inc 20220405 0 19.56 19.56 19.07 19.46 16800 19.46 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220405 0 117.27 118.02 115.7 116.06 251828 116.06 down down correct
LANC.US Lancaster Colony Corporation 20220405 0 151.99 154.36 151.99 153.13 75404 153.13 up up correct
LAND.US Gladstone Land Corporation 20220405 0 37.75 38.6313 37.28 37.43 204701 37.43 down up incorrect
LANDM.US Gladstone Land Corporation 20220405 0 25.58 25.58 25.58 25.58 193 25.5101
LANDO.US Gladstone Land Corporation 20220405 0 25.9 26.1497 25.9 25.9712 7328 25.9712 up up correct
LARAX.US LARAX 20220405 0 10.28 10.28 10.28 10.28 0 10.28
LARK.US Landmark Bancorp Inc 20220405 0 27 27 26.32 26.485 1160 26.485 down down correct
LASR.US nLIGHT Inc 20220405 0 17.36 17.6059 16.35 16.4 325742 16.4 down down correct
LAUR.US Laureate Education Inc 20220405 0 11.77 11.89 11.5 11.55 1106538 11.55 down down correct
LAWS.US Lawson Products Inc 20220405 0 37.71 37.71 35.31 35.4 10669 35.4 down down correct
LAZR.US Luminar Technologies Inc 20220405 0 16.3 16.39 15.33 15.51 5597860 15.51 down down correct
LAZY.US Lazydays Holdings Inc 20220405 0 19.55 20.14 19.38 20.03 97703 20.03 up up correct
LBAI.US Lakeland Bancorp Inc 20220405 0 16.52 16.68 16.28 16.29 125886 16.29 down down correct
LBC.US Luther Burbank Corporation 20220405 0 13.27 13.3499 13.04 13.07 240915 13.07 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220405 0 5.48 5.48 5.1 5.25 2759 5.25 down down correct
LBPS.US 4D pharma plc 20220405 0 4.14 4.18 3.9001 3.96 72568 3.96 down down correct
LBPSW.US 4D pharma plc 20220405 0 0.32 0.3201 0.318 0.3201 39934 0.3201 up up correct
LBRDA.US Liberty Broadband Corporation 20220405 0 133.83 136.06 132.96 133.68 135099 133.68 down down correct
LBRDK.US Liberty Broadband Corporation 20220405 0 138.87 141.21 137.68 138.63 914274 138.63 down down correct
LBRDP.US Liberty Broadband Corporation 20220405 0 27.2589 27.4 27.16 27.34 5689 27.34 up up correct
LBTYA.US Liberty Global plc 20220405 0 25.76 25.95 25.24 25.35 863748 25.35 down down correct
LBTYB.US Liberty Global plc 20220405 0 26.2 26.2 25.59 26.2 144 26.2
LBTYK.US Liberty Global plc 20220405 0 26.23 26.49 25.76 25.86 1326857 25.86 down down correct
LCA.US Landcadia Holdings IV Inc 20220405 0 9.76 9.77 9.76 9.77 116765 9.77 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20220405 0 9.77 9.78 9.755 9.78 21146 9.78 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20220405 0 0.3997 0.3997 0.3241 0.3426 10150 0.3426 down down correct
LCAP.US Lionheart Acquisition Corporation II 20220405 0 10.18 10.2 10.135 10.18 32256 10.18
LCAPW.US Lionheart Acquisition Corporation II 20220405 0 0.3645 0.54 0.3645 0.4951 23605 0.4951 up up correct
LCID.US Lucid Group Inc. Common Stock 20220405 0 25.21 26.16 23.65 23.73 21074846 23.73 down up incorrect
LCNB.US LCNB Corp 20220405 0 17.5 17.56 17.31 17.41 23838 17.41 down up incorrect
LCRDX.US LCRDX 20220405 0 10.28 10.28 10.28 10.28 0 10.28
LCRUX.US LCRUX 20220405 0 10.28 10.28 10.28 10.28 0 10.28
LCUT.US Lifetime Brands Inc 20220405 0 12.51 12.79 12.3421 12.52 29417 12.52 up up correct
LDHA.US LDH Growth Corp I 20220405 0 9.76 9.76 9.76 9.76 800 9.76
LDHAU.US LDH Growth Corp I 20220405 0 9.81 9.81 9.81 9.81 102 9.81
LDHAW.US LDH Growth Corp I 20220405 0 0.5557 0.5557 0.5008 0.5008 1700 0.5008 down down correct
LE.US Lands' End Inc 20220405 0 17.02 17.03 16.465 16.74 130395 16.74 down down correct
LECO.US Lincoln Electric Holdings Inc 20220405 0 135.07 135.89 131.55 131.57 571142 131.57 down down correct
LEDS.US SemiLEDs Corporation 20220405 0 3.51 3.53 3.25 3.36 69430 3.36 down down correct
LEE.US Lee Enterprises Incorporated 20220405 0 28.29 28.4899 27.76 28 27301 28 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220405 0 9.745 9.76 9.74 9.74 187696 9.74 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220405 0 9.9 9.9 9.9 9.9 107 9.9
LEGAW.US Lead Edge Growth Opportunities Ltd 20220405 0 0.34 0.3413 0.34 0.34 47024 0.34
LEGH.US Legacy Housing Corporation 20220405 0 20.48 20.48 19.66 19.87 34482 19.87 down down correct
LEGN.US Legend Biotech Corporation 20220405 0 39.3 40.5 38.34 38.41 1255903 38.41 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220405 0 50.75 50.75 50.75 50.75 0 50.75
LESL.US Leslie's Inc 20220405 0 20.79 20.85 20.18 20.46 982933 20.46 down down correct
LEXX.US Lexaria Bioscience Corp 20220405 0 3.21 3.21 3.1 3.15 26346 3.15 down down correct
LFMD.US LifeMD Inc 20220405 0 3.61 3.61 3.4501 3.56 77797 3.56 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220405 0 17.996 18 17.68 17.75 4007 17.75 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20220405 0 10.42 10.7 10.25 10.31 368762 10.31 down down correct
LFTR.US Lefteris Acquisition Corp 20220405 0 9.87 9.87 9.86 9.86 2318 9.86 down up incorrect
LFTRU.US Lefteris Acquisition Corp 20220405 0 9.92 9.93 9.92 9.93 430 9.93 up up correct
LFTRW.US Lefteris Acquisition Corp 20220405 0 0.269 0.269 0.2402 0.2689 1268 0.2689 down up incorrect
LFUS.US Littelfuse Inc 20220405 0 248.23 248.23 239.93 240.26 141419 240.26 down down correct
LFVN.US LifeVantage Corporation 20220405 0 4.7 4.79 4.7 4.7 17464 4.7
LGAC.US Lazard Growth Acquisition Corp. I 20220405 0 9.78 9.85 9.78 9.84 107778 9.84 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20220405 0 9.93 9.96 9.93 9.96 1655 9.96 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20220405 0 0.51 0.6799 0.51 0.5501 72699 0.5501 up down incorrect
LGHL.US Lion Group Holding Ltd 20220405 0 1.85 1.9 1.8 1.835 368130 1.835 down down correct
LGHLW.US Lion Financial Group Limited 20220405 0 0.1396 0.15 0.1338 0.1499 89351 0.1499 up up correct
LGIH.US LGI Homes Inc 20220405 0 101.18 102.35 96.3 96.87 332299 96.87 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20220405 0 116.72 117.055 111.94 111.95 115450 111.95 down down correct
LGO.US Largo Resources Ltd 20220405 0 12.6 12.8 11.57 11.9 151027 11.9 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220405 0 10.09 10.11 10.09 10.11 203452 10.11 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20220405 0 10.06 10.06 10.05 10.06 2306 10.06
LGVN.US Longeveron Inc 20220405 0 12.17 15.49 11.42 11.6 22802156 11.6 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220405 0 9.79 9.79 9.79 9.79 1135 9.79
LHCG.US LHC Group Inc 20220405 0 168.9 169.2 167.8 168.37 768322 168.37 down down correct
LHDX.US Lucira Health Inc 20220405 0 3.67 4.35 3.67 3.9 236421 3.9 up up correct
LI.US Li Auto Inc 20220405 0 28.37 28.64 27.56 27.8 6621770 27.8 down down correct
LIAN.US LianBio American Depositary Shares 20220405 0 4.5 5.05 4.35 4.97 614194 4.97 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220405 0 10.25 10.25 10.25 10.25 1000 10.25
LIDR.US Aeye Inc 20220405 0 5.75 5.775 5.37 5.67 471601 5.67 down down correct
LIDRW.US AEye Inc 20220405 0 1.26 1.26 1.2 1.22 5220 1.22 down down correct
LIFE.US aTyr Pharma Inc 20220405 0 5.59 5.78 5.4953 5.51 59934 5.51 down down correct
LILA.US Liberty Latin America Ltd 20220405 0 10.6 10.8 10.37 10.64 156113 10.64 up down incorrect
LILAK.US Liberty Latin America Ltd 20220405 0 10.45 10.76 10.32 10.58 847823 10.58 up up correct
LILM.US Lilium NV 20220405 0 5.215 5.52 4.84 5.14 8310627 5.14 down down correct
LILMW.US Lilium Equity Warrants 20220405 0 0.8 1.03 0.751 0.78 82156 0.78 down down correct
LINC.US Lincoln Educational Services Corporation 20220405 0 7.17 7.3 6.82 6.85 158748 6.85 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220405 0 15.52 16.005 15.19 15.9 313706 15.9 up up correct
LINK.US Interlink Electronics Inc 20220405 0 9.38 9.65 9.38 9.65 1325 9.65 up up correct
LIQT.US LiqTech International Inc 20220405 0 2.45 2.53 2.44 2.46 288475 2.46 up up correct
LITE.US Lumentum Holdings Inc 20220405 0 95.28 95.41 91.495 93.07 605023 93.07 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220405 0 7.83 8.37 7.1 7.28 570440 7.28 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220405 0 9.71 9.73 9.71 9.73 3027 9.73 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20220405 0 9.82 9.82 9.815 9.815 24827 9.815 down down correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220405 0 0.3399 0.34 0.3103 0.3399 17270 0.3399
LIVE.US Live Ventures Incorporated 20220405 0 41.015 42.5 40.2411 42.1699 3865 42.1699 up up correct
LIVN.US LivaNova PLC 20220405 0 82.48 83.235 81.7 82.29 259973 82.29 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220405 0 1.2165 1.22 1.16 1.17 19832 1.17 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20220405 0 0.2404 0.2404 0.2404 0.2404 125 0.2404
LIZI.US Lizhi Inc 20220405 0 1.6 1.6168 1.475 1.49 169563 1.49 down down correct
LJAQ.US LightJump Acquisition Corporation 20220405 0 9.93 9.95 9.93 9.94 82812 9.94 up up correct
LJAQW.US LightJump Acquisition Corporation 20220405 0 0.2554 0.2554 0.2554 0.2554 2900 0.2554
LJPC.US La Jolla Pharmaceutical Company 20220405 0 4.59 4.71 4.52 4.71 84463 4.71 up up correct
LKCO.US Luokung Technology Corp 20220405 0 0.5575 0.5575 0.53 0.555 1287745 0.555 down down correct
LKFN.US Lakeland Financial Corporation 20220405 0 73.03 73.96 72.9825 73.12 110056 73.12 up up correct
LKQ.US LKQ Corporation 20220405 0 45.23 45.48 44.12 44.26 1656799 44.26 down up incorrect
LLL.US JX Luxventure Ltd 20220405 0 3.83 4.1 3.8 3.87 759888 3.87 up up correct
LLNW.US Limelight Networks Inc 20220405 0 5.44 5.55 5.055 5.07 1900479 5.07 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220405 0 9.9122 9.93 9.9 9.92 72264 9.92 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220405 0 10.08 10.09 10.08 10.08 14762 10.08
LMACW.US Liberty Media Acquisition Corporation 20220405 0 0.74 0.79 0.71 0.7591 9975 0.7591 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20220405 0 10.1199 10.1199 10.1192 10.1197 401 10.1197 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20220405 0 0.2039 0.2039 0.2031 0.2039 826 0.2039
LMAT.US LeMaitre Vascular Inc 20220405 0 47.61 48.07 47.29 47.34 106621 47.34 down down correct
LMB.US Limbach Holdings Inc 20220405 0 7.28 7.28 7.05 7.05 12619 7.05 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20220405 0 5.52 5.68 5.5 5.6 46648 5.6 up up correct
LMDXW.US LumiraDx Limited Warrant 20220405 0 0.9165 0.9165 0.9165 0.9165 77 0.9165
LMFA.US LM Funding America Inc 20220405 0 2.98 3.0199 2.9 2.91 45037 2.91 down down correct
LMNL.US Liminal BioSciences Inc 20220405 0 0.98 0.98 0.9479 0.96 23462 0.96 down down correct
LMNR.US Limoneira Company 20220405 0 13.84 14.03 13.39 13.55 44054 13.55 down down correct
LMPX.US LMP Automotive Holdings Inc 20220405 0 4.84 4.84 4.6 4.63 27000 4.63 down down correct
LMST.US Limestone Bancorp Inc 20220405 0 22.195 22.195 21.25 21.46 4522 21.46 down up incorrect
LNDC.US Landec Corporation 20220405 0 11.69 11.77 11.3 11.33 91901 11.33 down down correct
LNSR.US LENSAR Inc 20220405 0 7.39 7.39 7.18 7.19 6970 7.19 down down correct
LNT.US Alliant Energy Corporation 20220405 0 62.7 64.015 62.7 63.28 949670 63.28 up up correct
LNTH.US Lantheus Holdings Inc 20220405 0 56.92 59.06 56.19 57.34 1029073 57.34 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220405 0 6.25 6.32 5.88 5.93 118088 5.93 down down correct
LOB.US Live Oak Bancshares Inc 20220405 0 52.09 52.87 50.78 51.23 409995 51.23 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220405 0 11.74 11.77 11.49 11.55 91922 11.55 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20220405 0 0.73 0.748 0.72 0.72 153394 0.72 down down correct
LOGI.US Logitech International S.A 20220405 0 74.76 75.0905 73.47 74.01 869386 74.01 down down correct
LOOP.US Loop Industries Inc 20220405 0 9.4 9.4999 8.7475 8.9 53341 8.9 down down correct
LOPE.US Grand Canyon Education Inc 20220405 0 97.42 98.23 97.08 97.85 313050 97.85 up up correct
LOTZ.US CarLotz Inc 20220405 0 1.38 1.39 1.24 1.25 2523444 1.25 down down correct
LOTZW.US CarLotz Inc 20220405 0 0.29 0.307 0.26 0.2948 21713 0.2948 up up correct
LOVE.US The Lovesac Company 20220405 0 52.3 53.17 48.31 49.38 415891 49.38 down down correct
LPCN.US Lipocine Inc 20220405 0 1.28 1.34 1.26 1.3 497903 1.3 up up correct
LPLA.US LPL Financial Holdings Inc 20220405 0 182.64 189.025 181.67 186.4 703836 186.4 up up correct
LPRO.US Open Lending Corporation 20220405 0 19.15 19.15 17.59 17.78 805365 17.78 down down correct
LPSN.US LivePerson Inc 20220405 0 26.13 26.19 25.3 25.8 966610 25.8 down down correct
LPTH.US LightPath Technologies Inc 20220405 0 2 2.0199 1.8918 1.8918 81243 1.8918 down up incorrect
LPTX.US Leap Therapeutics Inc 20220405 0 1.93 1.95 1.835 1.86 690078 1.86 down down correct
LQDA.US Liquidia Corporation 20220405 0 7.22 7.475 7.03 7.21 291610 7.21 down down correct
LQDT.US Liquidity Services Inc 20220405 0 17.6 17.76 17.02 17.16 109497 17.16 down down correct
LRCX.US Lam Research Corporation 20220405 0 528.61 530 500.05 503.64 1965189 503.64 down down correct
LRFC.US Logan Ridge Finance Corp 20220405 0 22.62 22.74 22.5 22.74 5832 22.74 up up correct
LRMR.US Larimar Therapeutics Inc 20220405 0 3.97 4.13 3.94 3.98 21234 3.98 up up correct
LSBK.US Lake Shore Bancorp Inc 20220405 0 15.005 15.005 14.85 14.95 9903 14.95 down down correct
LSCC.US Lattice Semiconductor Corporation 20220405 0 59.41 59.41 54.55 54.61 1607170 54.61 down down correct
LSEA.US Landsea Homes Corporation 20220405 0 8.85 8.98 8.76 8.9 316471 8.9 up up correct
LSEAW.US Landsea Homes Corporation 20220405 0 0.235 0.2654 0.2216 0.235 17261 0.235
LSTR.US Landstar System Inc 20220405 0 142.99 145.295 139.36 141.02 623503 141.02 down down correct
LSXMA.US The Liberty SiriusXM Group 20220405 0 46.1 46.33 45.24 45.34 359463 45.34 down down correct
LSXMB.US The Liberty SiriusXM Group 20220405 0 44.36 44.36 44.36 44.36 106 44.36
LSXMK.US The Liberty SiriusXM Group 20220405 0 45.59 46.28 45.23 45.34 754486 45.34 down down correct
LTAFX.US Altst Strgs Fd A 20220405 0 6.54 6.54 6.54 6.54 0 6.54
LTBR.US Lightbridge Corporation 20220405 0 8.77 9.08 8.27 8.35 127132 8.35 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20220405 0 6.21 6.21 6.21 6.21 0 6.21
LTCH.US Latch Inc 20220405 0 4.37 4.39 4.05 4.15 1057461 4.15 down down correct
LTCHW.US Latch Inc 20220405 0 0.7467 0.7467 0.7124 0.7124 1692 0.7124 down down correct
LTIFX.US LTIFX 20220405 0 6.61 6.61 6.61 6.61 0 6.61
LTRN.US Lantern Pharma Inc 20220405 0 7.92 7.92 7.16 7.16 36378 7.16 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220405 0 2.08 2.085 1.94 1.95 445776 1.95 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220405 0 15.45 15.45 15.22 15.45 788 15.45
LTRX.US Lantronix Inc 20220405 0 7.21 7.25 7.09 7.14 170443 7.14 down down correct
LTRYW.US Lottery Com 20220405 0 0.4249 0.43 0.3723 0.42 142449 0.42 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220405 0 3.46 3.475 3.23 3.27 75237 3.27 down down correct
LULU.US Lululemon Athletica Inc 20220405 0 382.68 383.02 372.28 378.99 1487298 378.99 down down correct
LUMO.US Lumos Pharma Inc 20220405 0 8.15 8.9899 7.81 7.92 29062 7.92 down up incorrect
LUNA.US Luna Innovations Incorporated 20220405 0 7.45 7.5 7.265 7.36 120437 7.36 down down correct
LUNG.US Pulmonx Corporation 20220405 0 25.88 25.97 25.08 25.79 238349 25.79 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20220405 0 9.855 9.855 9.8461 9.85 9176 9.85 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20220405 0 9.96 9.96 9.95 9.96 685 9.96
LUXAW.US Lux Health Tech Acquisition Corp 20220405 0 0.4001 0.4399 0.3868 0.4398 287409 0.4398 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220405 0 8.55 9.95 8.4265 9.35 456420 9.35 up down incorrect
LVO.US LiveOne Inc 20220405 0 0.9 0.9935 0.89 0.9514 1259769 0.9514 up up correct
LVOX.US LiveVox Holding Inc 20220405 0 3.23 3.31 3.12 3.23 82017 3.23
LVRA.US Levere Holdings Corp 20220405 0 9.82 9.82 9.82 9.82 3342 9.82
LVRAW.US Levere Holdings Corp 20220405 0 0.3 0.3 0.3 0.3 2561 0.3
LVTX.US Lava Therapeutics B.V 20220405 0 4.44 4.7599 4.35 4.35 13192 4.35 down up incorrect
LWAY.US Lifeway Foods Inc 20220405 0 6.76 6.92 6.76 6.8 6264 6.8 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220405 0 10.91 10.95 10.27 10.57 754194 10.57 down up incorrect
LX.US LexinFintech Holdings Ltd 20220405 0 2.9 2.92 2.725 2.75 1737811 2.75 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220405 0 4.8668 4.8668 4.8668 4.8668 71 4.8668
LXRX.US Lexicon Pharmaceuticals Inc 20220405 0 2.54 2.61 2.43 2.44 721324 2.44 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220405 0 5.32 5.56 5.23 5.29 613447 5.29 down down correct
LYFT.US Lyft Inc 20220405 0 38.98 39.13 37.03 37.15 4195553 37.15 down down correct
LYL.US Dragon Victory International Limited 20220405 0 1.0138 1.1099 1 1.06 179178 1.06 up up correct
LYLT.US Loyalty Ventures Inc 20220405 0 16.46 16.56 15.76 16.03 334954 16.03 down down correct
LYRA.US Lyra Therapeutics Inc 20220405 0 4.41 4.4499 4.22 4.3 15585 4.3 down down correct
LYTS.US LSI Industries Inc 20220405 0 6.12 6.16 5.82 5.9 104345 5.9 down down correct
LZ.US LegalZoom.com Inc 20220405 0 14.57 14.72 13.985 14.09 593070 14.09 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220405 0 10.27 10.29 10.042 10.21 6259 10.21 down down correct
MACA.US Moringa Acquisition Corp 20220405 0 9.78 9.78 9.78 9.78 1100 9.78
MACAU.US Moringa Acquisition Corp 20220405 0 9.87 9.875 9.87 9.875 200 9.875 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20220405 0 6.33 6.44 6.31 6.35 3107 6.35 up up correct
MACU.US Mallard Acquisition Corp 20220405 0 10.09 10.09 10.09 10.09 9863 10.09
MACUU.US Mallard Acquisition Corp 20220405 0 10.09 10.16 10.09 10.16 800 10.16 up up correct
MACUW.US Mallard Acquisition Corp 20220405 0 0.08 0.0841 0.08 0.0841 2000 0.0841 up up correct
MANH.US Manhattan Associates Inc 20220405 0 142.6 142.91 138.56 139.16 242911 139.16 down down correct
MANT.US ManTech International Corporation 20220405 0 85.34 87.05 85.34 86.2 171903 86.2 up up correct
MAPS.US WM Technology Inc 20220405 0 7.79 8.07 7.2101 7.25 948020 7.25 down down correct
MAPSW.US WM Technology Inc 20220405 0 2.1 2.12 1.94 1.9499 11787 1.9499 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220405 0 10.14 10.14 10.14 10.14 85 10.14
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220405 0 0.1913 0.1913 0.171 0.171 1475 0.171 down down correct
MAR.US Marriott International Inc 20220405 0 174.41 176.61 172 174 1544566 174 down down correct
MARA.US Marathon Digital Holdings Inc 20220405 0 29.35 29.488 26.03 26.26 11139695 26.26 down up incorrect
MARK.US Remark Holdings Inc 20220405 0 0.742 0.785 0.7403 0.7513 1492012 0.7513 up up correct
MARPS.US Marine Petroleum Trust 20220405 0 8.53 9.3886 8.27 8.37 182010 8.37 down down correct
MASI.US Masimo Corporation 20220405 0 151.25 151.7 143.34 145.05 1679080 145.05 down down correct
MASS.US 908 Devices Inc 20220405 0 20.71 20.71 19.47 19.87 124500 19.87 down down correct
MAT.US Mattel Inc 20220405 0 22.95 23.1 22.66 22.84 3145401 22.84 down down correct
MATW.US Matthews International Corporation 20220405 0 32.42 33 32.02 32.03 112386 32.03 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220405 0 15.07 15.25 13.92 13.97 348217 13.97 down down correct
MAYS.US J.W. Mays Inc 20220405 0 39.5 39.5 39.5 39.5 64 39.5
MBCN.US Middlefield Banc Corp 20220405 0 24.6 24.75 24.6 24.73 3472 24.73 up up correct
MBII.US Marrone Bio Innovations Inc 20220405 0 1.06 1.0789 1.02 1.04 346862 1.04 down down correct
MBIN.US Merchants Bancorp 20220405 0 27.19 27.2 26.63 26.67 34809 26.67 down down correct
MBINN.US Merchants Bancorp 20220405 0 25.08 25.15 25.03 25.05 3554 25.05 down down correct
MBINO.US Merchants Bancorp 20220405 0 24.9237 25.33 24.92 24.93 3744 24.93 up up correct
MBINP.US Merchants Bancorp 20220405 0 27.28 27.3 26.8 27.3 1617 27.3 up down incorrect
MBIO.US Mustang Bio Inc 20220405 0 1.13 1.1599 1.04 1.05 1130952 1.05 down down correct
MBNKP.US Medallion Bank 20220405 0 26.25 26.25 26.17 26.2499 1131 26.2499 down down correct
MBOT.US Microbot Medical Inc 20220405 0 6.38 6.38 6.2 6.33 22376 6.33 down up incorrect
MBRX.US Moleculin Biotech Inc 20220405 0 1.95 2 1.89 1.91 76928 1.91 down down correct
MBTC.US Nocturne Acquisition Corporation 20220405 0 10.1 10.18 10.09 10.15 25067 10.15 up up correct
MBTCR.US Nocturne Acquisition Corporation 20220405 0 0.2106 0.2106 0.2106 0.2106 550 0.2106
MBUU.US Malibu Boats Inc 20220405 0 56.42 56.78 52.97 53.09 415839 53.09 down down correct
MBWM.US Mercantile Bank Corporation 20220405 0 34.95 35.11 34.35 34.47 25702 34.47 down up incorrect
MCAEU.US Mountain Crest Acquisition Corp. III 20220405 0 10.07 10.07 10.07 10.07 150 10.07
MCBC.US Macatawa Bank Corporation 20220405 0 9.04 9.04 8.87 8.96 58344 8.96 down down correct
MCBS.US MetroCity Bankshares Inc 20220405 0 23.45 23.46 23.03 23.12 21317 23.12 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220405 0 24.7 24.9 23.405 23.47 84262 23.47 down up incorrect
MCHP.US Microchip Technology Incorporated 20220405 0 73.58 74.13 69.98 70.09 5983701 70.09 down down correct
MCHX.US Marchex Inc 20220405 0 2.28 2.31 2.17 2.26 4483 2.26 down down correct
MCMJW.US Merida Merger Corp. I 20220405 0 1.4 1.47 1.32 1.46 56410 1.46 up up correct
MCRB.US Seres Therapeutics Inc 20220405 0 7.6 7.67 7.21 7.22 579263 7.22 down down correct
MCRI.US Monarch Casino & Resort Inc 20220405 0 88.8 89.03 86.85 86.97 41082 86.97 down up incorrect
MDB.US MongoDB Inc 20220405 0 455 457.99 429.25 435.12 1182745 435.12 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220405 0 97.83 98.465 92.64 93.58 177617 93.58 down down correct
MDGS.US Medigus Ltd 20220405 0 1.06 1.18 1.06 1.07 197449 1.07 up up correct
MDIA.US MediaCo Holding Inc 20220405 0 3.9105 4.02 3.77 3.84 8553 3.84 down down correct
MDJH.US MDJM Ltd 20220405 0 2.05 2.11 2.05 2.11 13610 2.11 up up correct
MDLZ.US Mondelez International Inc 20220405 0 62.78 63.77 62.78 63.01 5126247 63.01 up up correct
MDNA.US Medicenna Therapeutics Corp 20220405 0 1.23 1.28 1.22 1.25 34912 1.25 up up correct
MDRR.US Medalist Diversified REIT Inc 20220405 0 1.09 1.11 1.06 1.11 108451 1.11 up up correct
MDRRP.US Medalist Diversified REIT Inc 20220405 0 22.98 22.98 22.98 22.98 3 22.98
MDRX.US Allscripts Healthcare Solutions Inc 20220405 0 22.43 23.17 22.43 22.7 1309670 22.7 up up correct
MDVL.US Medavail Holdings Inc 20220405 0 0.9993 0.9993 0.9046 0.9241 103082 0.9241 down down correct
MDWD.US MediWound Ltd 20220405 0 2.05 2.05 2.01 2.04 88637 2.04 down down correct
MDWT.US Midwest Holding Inc 20220405 0 16.46 16.46 16.01 16.07 6251 16.07 down down correct
MDXG.US MiMedx Group Inc 20220405 0 5.01 5.055 4.68 4.74 487399 4.74 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20220405 0 8.2 8.39 7.85 7.9 4061 7.9 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220405 0 4 4 3.74 3.78 3158567 3.78 down down correct
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220405 0 0.33 0.33 0.3299 0.33 3290 0.33
MEDP.US Medpace Holdings Inc 20220405 0 168.34 168.34 164.28 165.63 148207 165.63 down down correct
MEDS.US TRxADE HEALTH Inc 20220405 0 2.14 2.21 2.02 2.13 119422 2.13 down down correct
MEIP.US MEI Pharma Inc 20220405 0 0.6365 0.6482 0.589 0.5905 6389987 0.5905 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220405 0 10.63 10.7 10.41 10.52 68050 10.52 down down correct
MELI.US MercadoLibre Inc 20220405 0 1263.99 1265.2999 1204.73 1218.15 309271 1218.15 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220405 0 10.06 10.08 10.05 10.05 1306 10.05 down down correct
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220405 0 0.1802 0.1889 0.1802 0.185 2200 0.185 up up correct
MEOH.US Methanex Corporation 20220405 0 55.75 56.5 54.59 54.63 299669 54.63 down down correct
MERC.US Mercer International Inc 20220405 0 13.75 14 13.68 13.77 225546 13.77 up up correct
MESA.US Mesa Air Group Inc 20220405 0 4.29 4.3418 4.05 4.12 512340 4.12 down up incorrect
MESO.US Mesoblast Limited 20220405 0 4.51 4.65 4.51 4.54 63130 4.54 up down incorrect
METC.US Ramaco Resources Inc 20220405 0 15.78 16.24 15.4 15.51 1036448 15.51 down down correct
METCL.US METCL 20220405 0 26.95 26.95 26.95 26.95 273 26.95
METX.US Meten EdtechX Education Group Ltd 20220405 0 0.167 0.167 0.157 0.158 7841122 0.158 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220405 0 0.0804 0.12 0.0804 0.0944 98527 0.0944 up up correct
MF.US Missfresh Limited American Depositary Shares 20220405 0 1.13 1.525 1.12 1.28 11854832 1.28 up up correct
MFH.US Mercurity Fintech Holding Inc 20220405 0 2.47 2.59 2.4 2.54 129109 2.54 up up correct
MFIN.US Medallion Financial Corp 20220405 0 8.69 8.7 8.43 8.5 64966 8.5 down down correct
MGEE.US MGE Energy Inc 20220405 0 81.39 83.32 81.39 82.53 139171 82.53 up up correct
MGI.US MoneyGram International Inc 20220405 0 10.63 10.63 10.59 10.63 1024058 10.63
MGIC.US Magic Software Enterprises Ltd 20220405 0 18 18.24 17.97 18.11 31027 18.11 up down incorrect
MGNI.US Magnite Inc 20220405 0 14.12 14.29 13.63 13.78 1274845 13.78 down down correct
MGNX.US MacroGenics Inc 20220405 0 9.93 10.05 9.535 9.58 611954 9.58 down down correct
MGPI.US MGP Ingredients Inc 20220405 0 89.4 93.625 89.11 93.11 250338 93.11 up up correct
MGRC.US McGrath RentCorp 20220405 0 84.15 85.51 84.15 84.53 74348 84.53 up up correct
MGTA.US Magenta Therapeutics Inc 20220405 0 3.13 3.13 2.87 2.88 108979 2.88 down down correct
MGTX.US MeiraGTx Holdings plc 20220405 0 14.19 14.24 13.91 13.95 135077 13.95 down down correct
MGYR.US Magyar Bancorp Inc 20220405 0 12 12.2 11.96 12 415 12
MHLD.US Maiden Holdings Ltd 20220405 0 2.35 2.38 2.25 2.33 168812 2.33 down down correct
MICT.US MICT Inc 20220405 0 0.59 0.61 0.5806 0.5849 490891 0.5849 down down correct
MIDD.US The Middleby Corporation 20220405 0 158.72 159.16 153.09 155.03 918391 155.03 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220405 0 5.51 5.58 5.0446 5.19 82076 5.19 down down correct
MILE.US Metromile Inc 20220405 0 1.411 1.4319 1.3225 1.37 896953 1.37 down down correct
MILEW.US Metromile Inc 20220405 0 0.13 0.13 0.13 0.13 2301 0.13
MIME.US Mimecast Limited 20220405 0 79.74 79.81 79.695 79.73 720560 79.73 down down correct
MIND.US MIND Technology Inc 20220405 0 1.29 1.3 1.2 1.23 64620 1.23 down down correct
MINDP.US MIND Technology Inc 20220405 0 17.03 17.14 16.54 17 11241 17 down down correct
MINM.US Minim Inc. Common Stock 20220405 0 0.6901 0.7268 0.69 0.7099 32615 0.7099 up down incorrect
MIR.US WT 20220405 0 1.64 1.64 1.55 1.57 64991 1.57 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20220405 0 24.1 24.91 23.84 24.24 148081 24.24 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220405 0 4.14 4.49 4.14 4.32 62961 4.32 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220405 0 6.97 7.35 6.78 7 288380 7 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220405 0 9.71 9.71 9.705 9.705 10471 9.705 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20220405 0 9.83 9.83 9.83 9.83 10018 9.83
MITAW.US Coliseum Acquisition Corp. Warrant 20220405 0 0.4268 0.4268 0.326 0.3299 2155 0.3299 down down correct
MITC.US MeaTech 3D Ltd 20220405 0 5.19 5.19 4.91 4.96 17580 4.96 down down correct
MITK.US Mitek Systems Inc 20220405 0 14.73 15.2 14.32 14.43 390775 14.43 down down correct
MITO.US Stealth BioTherapeutics Corp 20220405 0 0.6869 0.7212 0.661 0.6809 30505 0.6809 down down correct
MKD.US Molecular Data Inc 20220405 0 0.196 0.201 0.1808 0.2001 14889474 0.2001 up down incorrect
MKSI.US MKS Instruments Inc 20220405 0 143.53 144.05 132.93 132.97 976290 132.97 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20220405 0 4.9 4.9 4.6697 4.7 179320 4.7 down down correct
MKTWW.US MarketWise Inc. Warrant 20220405 0 0.6103 0.65 0.6103 0.65 331 0.65 up up correct
MKTX.US MarketAxess Holdings Inc 20220405 0 330.43 332.325 305.93 307.6 927384 307.6 down down correct
MLAB.US Mesa Laboratories Inc 20220405 0 257.98 262.26 255.03 257.5 22983 257.5 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20220405 0 10.09 10.09 10.09 10.09 264 10.09
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220405 0 10.04 10.04 10.04 10.04 2016 10.04
MLCO.US Melco Resorts & Entertainment Limited 20220405 0 8.15 8.19 7.515 7.64 3268157 7.64 down down correct
MLKN.US MillerKnoll Inc 20220405 0 34.01 34.38 32.58 32.65 451871 32.65 down down correct
MLVF.US Malvern Bancorp Inc 20220405 0 16.53 16.66 16.53 16.63 692 16.63 up up correct
MMAT.US Meta Materials Inc 20220405 0 1.75 1.805 1.6 1.61 6016110 1.61 down up incorrect
MMLP.US Martin Midstream Partners L.P 20220405 0 4.27 4.36 4.2357 4.27 77409 4.27
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220405 0 1.71 1.745 1.71 1.745 3846 1.745 up up correct
MMSI.US Merit Medical Systems Inc 20220405 0 64.67 65.91 64.67 65.51 283096 65.51 up up correct
MMYT.US MakeMyTrip Limited 20220405 0 27.58 28.2 27 27.46 373345 27.46 down down correct
MNDO.US MIND C.T.I. Ltd 20220405 0 2.95 2.95 2.91 2.92 23933 2.92 down down correct
MNDT.US Mandiant Inc. 20220405 0 22.41 22.49 22.35 22.45 5330493 22.45 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220405 0 175.8 175.8 156.91 159.24 367457 159.24 down down correct
MNKD.US MannKind Corporation 20220405 0 3.97 4.03 3.86 3.88 2958537 3.88 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220405 0 1.14 1.15 1.06 1.06 1859240 1.06 down down correct
MNOV.US MediciNova Inc 20220405 0 2.69 2.8 2.69 2.72 52942 2.72 up down incorrect
MNPR.US Monopar Therapeutics Inc 20220405 0 2.7 2.7834 2.64 2.72 6227 2.72 up up correct
MNRO.US Monro Inc 20220405 0 44.45 44.58 43.68 44.2 216893 44.2 down down correct
MNSB.US MainStreet Bancshares Inc 20220405 0 24.2 24.385 23.5 23.66 11884 23.66 down up incorrect
MNSBP.US MainStreet Bancshares Inc 20220405 0 25.93 25.97 25.86 25.9 3631 25.9 down down correct
MNST.US Monster Beverage Corporation 20220405 0 82.65 82.89 81.49 81.9 1999331 81.9 down down correct
MNTK.US Montauk Renewables Inc 20220405 0 11.24 11.25 11.06 11.12 198610 11.12 down down correct
MNTS.US Momentus Inc 20220405 0 3.3 3.3 2.98 3.01 420011 3.01 down down correct
MNTSW.US Momentus Inc 20220405 0 0.5 0.5001 0.45 0.45 10016 0.45 down down correct
MNTV.US Momentive Global Inc 20220405 0 16.75 17.56 16.75 17.16 1396735 17.16 up up correct
MNTX.US Manitex International Inc 20220405 0 7.39 7.55 7.39 7.55 4532 7.55 up up correct
MODV.US ModivCare Inc 20220405 0 113.53 113.53 109.145 109.55 59599 109.55 down down correct
MOFG.US MidWestOne Financial Group Inc 20220405 0 32.36 32.555 32.15 32.18 31004 32.18 down down correct
MOGO.US Mogo Inc 20220405 0 3.11 3.13 2.91 2.98 362119 2.98 down down correct
MOHO.US ECMOHO Limited 20220405 0 0.276 0.28 0.2251 0.236 2333551 0.236 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220405 0 21.56 21.8 21.09 21.8 836 21.8 up up correct
MOMO.US Momo Inc 20220405 0 6.36 6.45 6.085 6.15 2516698 6.15 down down correct
MON.US Monument Circle Acquisition Corp 20220405 0 9.805 9.805 9.8046 9.8046 951 9.8046 down down correct
MOR.US MorphoSys AG 20220405 0 7.41 7.45 7.295 7.36 30062 7.36 down down correct
MORF.US Morphic Holding Inc 20220405 0 42.93 43.34 40.72 40.8 121425 40.8 down down correct
MORN.US Morningstar Inc 20220405 0 273.16 284.47 268.9135 281.32 229230 281.32 up up correct
MOTS.US Motus GI Holdings Inc 20220405 0 0.36 0.3859 0.345 0.3559 2316113 0.3559 down up incorrect
MOVE.US Movano Inc 20220405 0 3.14 3.24 2.9347 3 15667 3 down down correct
MOXC.US Moxian Inc 20220405 0 1.7018 1.7018 1.5553 1.66 40900 1.66 down down correct
MPAA.US Motorcar Parts of America Inc 20220405 0 17.17 17.17 16.215 16.27 57121 16.27 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220405 0 0.1498 0.1498 0.1498 0.1498 251 0.1498
MPB.US Mid Penn Bancorp Inc 20220405 0 26.58 26.67 26.23 26.39 18697 26.39 down down correct
MPWR.US Monolithic Power Systems Inc 20220405 0 468.62 471.58 438.146 439.38 636954 439.38 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220405 0 11.825 12.03 11.28 11.43 7949169 11.43 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220405 0 1.69 1.7551 1.51 1.61 108508 1.61 down down correct
MRAM.US Everspin Technologies Inc 20220405 0 8.8 8.81 8.17 8.21 171543 8.21 down down correct
MRBK.US Meridian Corporation 20220405 0 31.93 32.33 31.93 32.03 3933 32.03 up up correct
MRCC.US Monroe Capital Corporation 20220405 0 10.74 10.89 10.58 10.63 34924 10.63 down down correct
MRCY.US Mercury Systems Inc 20220405 0 66.05 67.7248 64.97 65.32 203933 65.32 down down correct
MREO.US Mereo BioPharma Group plc 20220405 0 1.1 1.1 1.04 1.04 769046 1.04 down down correct
MRIN.US Marin Software Incorporated 20220405 0 2.95 2.96 2.76 2.79 823559 2.79 down down correct
MRKR.US Marker Therapeutics Inc 20220405 0 0.48 0.48 0.43 0.4301 194577 0.4301 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220405 0 7.42 7.58 7.37 7.4437 4309 7.4437 up down incorrect
MRNA.US Moderna Inc 20220405 0 169.25 172.395 160.43 162.05 6607215 162.05 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220405 0 9.89 10.04 9.72 9.83 132753 9.83 down down correct
MRSN.US Mersana Therapeutics Inc 20220405 0 4.61 4.645 4.39 4.43 855215 4.43 down down correct
MRTN.US Marten Transport Ltd 20220405 0 17.09 17.2699 16.39 16.5 551461 16.5 down down correct
MRTX.US Mirati Therapeutics Inc 20220405 0 88.3 90.7132 87.99 88.39 586977 88.39 up up correct
MRUS.US Merus N.V 20220405 0 27.88 29.8157 27.88 29.16 305469 29.16 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220405 0 34.92 35.37 33.89 34.01 1628160 34.01 down down correct
MRVL.US Marvell Technology Inc 20220405 0 72.29 72.32 68.2 68.31 11120940 68.31 down down correct
MS.US PO 20220405 0 21.19 21.21 20.83 20.85 117360 20.85 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20220405 0 9.782 9.782 9.782 9.782 111 9.782
MSACW.US Medicus Sciences Acquisition Corp 20220405 0 0.42 0.42 0.42 0.42 2 0.42
MSBI.US Midland States Bancorp Inc 20220405 0 28.23 28.45 27.98 28.09 46486 28.09 down down correct
MSDA.US MSD Acquisition Corp 20220405 0 9.823 9.823 9.8 9.8 2600 9.8 down up incorrect
MSDAU.US MSD Acquisition Corp 20220405 0 9.97 9.97 9.9 9.9 510 9.9 down up incorrect
MSDAW.US MSD Acquisition Corp 20220405 0 0.6766 0.7025 0.6766 0.7025 503 0.7025 up up correct
MSEX.US Middlesex Water Company 20220405 0 103.16 105.83 103.16 103.59 67038 103.59 up up correct
MSFT.US Microsoft Corporation 20220405 0 313.27 314.865 309.87 310.88 22978920 310.88 down down correct
MSGM.US Motorsport Games Inc 20220405 0 1.32 1.38 1.29 1.33 124202 1.33 up up correct
MSTR.US MicroStrategy Incorporated 20220405 0 508.57 508.57 471.22 487.28 452998 487.28 down down correct
MSVB.US Mid 20220405 0 15 15.37 14.66 14.66 2638 14.66 down down correct
MTAC.US MedTech Acquisition Corporation 20220405 0 9.8003 9.82 9.8 9.82 9177 9.82 up up correct
MTACU.US MedTech Acquisition Corporation 20220405 0 9.86 9.86 9.84 9.84 4855 9.84 down down correct
MTBC.US CareCloud Inc 20220405 0 5.255 5.255 4.87 4.9 75400 4.9 down down correct
MTBCP.US CareCloud Inc 20220405 0 26.4998 26.62 26.3302 26.34 9597 26.34 down down correct
MTC.US Mmtec Inc 20220405 0 0.6435 0.6498 0.6202 0.6261 27305 0.6261 down down correct
MTCH.US Match Group Inc 20220405 0 113.45 114.355 107.485 107.96 1717177 107.96 down down correct
MTCR.US Metacrine Inc 20220405 0 0.63 0.63 0.565 0.5807 1870168 0.5807 down down correct
MTEM.US Molecular Templates Inc 20220405 0 3.39 3.45 3.33 3.34 322744 3.34 down down correct
MTEX.US Mannatech Incorporated 20220405 0 35.5551 35.5551 34.95 35.5551 1056 35.5551
MTLS.US Materialise NV 20220405 0 20.5 20.5 19.2 19.65 178058 19.65 down up incorrect
MTP.US Midatech Pharma plc 20220405 0 1.05 1.05 0.95 0.98 44314 0.98 down down correct
MTRX.US Matrix Service Company 20220405 0 8.27 8.34 7.67 7.72 320509 7.72 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220405 0 59.37 59.37 55.735 56 382168 56 down down correct
MTTR.US Matterport Inc 20220405 0 8.52 8.63 8.04 8.17 5161588 8.17 down down correct
MU.US Micron Technology Inc 20220405 0 76.71 78.02 74.3 74.61 21130986 74.61 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220405 0 10.03 10.035 10.03 10.03 10180 10.03
MUDSW.US Mudrick Capital Acquisition Corporation II 20220405 0 0.5501 0.5899 0.4943 0.4944 38758 0.4944 down down correct
MULN.US Mullen Automotive Inc 20220405 0 2.77 2.89 2.67 2.72 74138766 2.72 down down correct
MVBF.US MVB Financial Corp 20220405 0 42.71 43.765 42.27 43.09 42047 43.09 up up correct
MVIS.US MicroVision Inc 20220405 0 4.76 4.8012 4.45 4.49 3815825 4.49 down down correct
MVST.US Microvast Holdings Inc 20220405 0 6.02 6.04 5.712 5.93 1052031 5.93 down down correct
MVSTW.US Microvast Holdings Inc 20220405 0 1.05 1.0599 0.95 0.9766 100632 0.9766 down down correct
MXCT.US MaxCyte Inc. 20220405 0 6.73 6.79 6.35 6.4 357525 6.4 down down correct
MYFW.US First Western Financial Inc 20220405 0 31.74 31.74 31.31 31.31 15976 31.31 down down correct
MYGN.US Myriad Genetics Inc 20220405 0 25.69 25.7 24.02 24.1 468241 24.1 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220405 0 4.75 4.8015 4.3 4.36 62973 4.36 down down correct
MYNA.US Mynaric AG American Depository Shares 20220405 0 11.43 11.5 11.24 11.37 14936 11.37 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220405 0 15.4 15.65 14.69 15.02 45512 15.02 down down correct
MYPS.US Playstudios Inc 20220405 0 5.06 5.15 4.74 4.84 368819 4.84 down down correct
MYPSW.US MYPSW 20220405 0 0.9922 0.999 0.992 0.9931 63560 0.9931 up up correct
MYRG.US MYR Group Inc 20220405 0 92.19 92.19 89.825 90.02 63791 90.02 down down correct
MYSZ.US My Size Inc 20220405 0 0.3652 0.3694 0.3441 0.355 279157 0.355 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220405 0 9.87 9.88 9.87 9.88 2 9.88 up up correct
NAACW.US North Atlantic Acquisition Corporation 20220405 0 0.2595 0.2595 0.2595 0.2595 9900 0.2595
NAII.US Natural Alternatives International Inc 20220405 0 11.63 11.63 11.61 11.61 493 11.61 down down correct
NAOV.US NanoVibronix Inc 20220405 0 1.17 1.19 1.09 1.09 688955 1.09 down up incorrect
NARI.US Inari Medical Inc 20220405 0 89.82 91.18 88.37 90.99 366144 90.99 up up correct
NATH.US Nathan's Famous Inc 20220405 0 53.5 53.6 52.16 52.18 10122 52.18 down down correct
NATI.US National Instruments Corporation 20220405 0 41.42 41.68 40.34 40.5 640570 40.5 down down correct
NATR.US Nature's Sunshine Products Inc 20220405 0 17.1 17.185 16.69 16.69 35273 16.69 down down correct
NAUT.US Nautilus Biotechnology Inc 20220405 0 4.59 4.615 4.41 4.59 190015 4.59
NAVI.US Navient Corporation 20220405 0 16.69 17.29 16.63 17.07 2609334 17.07 up down incorrect
NBEV.US NewAge Inc 20220405 0 0.5355 0.54 0.5 0.502 1332915 0.502 down down correct
NBIX.US Neurocrine Biosciences Inc 20220405 0 97.55 99.87 96.86 97.05 866849 97.05 down down correct
NBN.US Northeast Bank 20220405 0 33.95 34.435 33.88 34.21 33734 34.21 up up correct
NBRV.US Nabriva Therapeutics plc 20220405 0 0.429 0.429 0.3956 0.4101 358909 0.4101 down up incorrect
NBSE.US NeuBase Therapeutics Inc 20220405 0 1.97 1.99 1.9078 1.92 21278 1.92 down down correct
NBST.US Newbury Street Acquisition Corporation 20220405 0 9.76 9.76 9.74 9.74 5279 9.74 down down correct
NBTB.US NBT Bancorp Inc 20220405 0 36.24 36.6 35.75 35.89 204701 35.89 down up incorrect
NBTX.US Nanobiotix S.A 20220405 0 7.35 7.69 7.03 7.03 8905 7.03 down down correct
NCBS.US Nicolet Bankshares Inc 20220405 0 93.73 93.75 92.24 92.25 36642 92.25 down down correct
NCMI.US National CineMedia Inc 20220405 0 2.52 2.54 2.45 2.47 421735 2.47 down down correct
NCNA.US NuCana plc 20220405 0 1.02 1.02 0.98 1.01 149298 1.01 down down correct
NCNO.US nCino Inc 20220405 0 46.59 47.48 45.02 45.54 1024528 45.54 down down correct
NCSM.US NCS Multistage Holdings Inc 20220405 0 49.82 50 49.51 50 399 50 up up correct
NCTY.US The9 Limited 20220405 0 3.23 3.23 2.98 3.09 244605 3.09 down down correct
NDAC.US NightDragon Acquisition Corp 20220405 0 9.75 9.77 9.75 9.77 2651 9.77 up up correct
NDACU.US NightDragon Acquisition Corp 20220405 0 9.86 9.88 9.86 9.8683 202 9.8683 up up correct
NDACW.US NightDragon Acquisition Corp 20220405 0 0.48 0.4961 0.48 0.4958 54778 0.4958 up up correct
NDAQ.US Nasdaq Inc 20220405 0 181.92 184.68 181.72 182.04 830779 182.04 up up correct
NDLS.US Noodles & Company 20220405 0 5.82 5.94 5.68 5.8 300775 5.8 down down correct
NDRA.US ENDRA Life Sciences Inc 20220405 0 0.3999 0.44 0.38 0.4364 537361 0.4364 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220405 0 0.0208 0.033 0.02 0.0212 59200 0.0212 up up correct
NDSN.US Nordson Corporation 20220405 0 225.89 227.45 222.72 223.04 117748 223.04 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220405 0 11.865 11.865 11.58 11.59 18558 11.59 down down correct
NEE.US PQ 20220405 0 52.88 53.83 50.65 53.19 862355 53.19 up up correct
NEGG.US Newegg Commerce Inc 20220405 0 7.37 7.43 6.6 6.81 1049804 6.81 down down correct
NEO.US NeoGenomics Inc 20220405 0 12.54 12.75 12.05 12.08 2447921 12.08 down down correct
NEOG.US Neogen Corporation 20220405 0 31.18 31.655 30.71 31.51 585120 31.51 up up correct
NEON.US Neonode Inc 20220405 0 5.51 5.59 5.3 5.48 15070 5.48 down down correct
NEPH.US Nephros Inc 20220405 0 4.3981 4.45 4.2 4.385 27951 4.385 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220405 0 0.2132 0.2157 0.204 0.204 2881064 0.204 down down correct
NERV.US Minerva Neurosciences Inc 20220405 0 0.9504 0.99 0.9116 0.9148 67488 0.9148 down down correct
NESR.US National Energy Services Reunited Corp 20220405 0 8.68 8.83 8.24 8.29 175237 8.29 down down correct
NESRW.US NESRW 20220405 0 0.93 0.93 0.93 0.93 10 0.93
NEWT.US Newtek Business Services Corp 20220405 0 26.99 27.1799 26.6 26.67 115189 26.67 down down correct
NEXI.US NexImmune Inc 20220405 0 4.63 4.84 4.1091 4.22 248161 4.22 down down correct
NEXT.US NextDecade Corporation 20220405 0 6.22 6.42 5.92 5.98 902908 5.98 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220405 0 14.07 14.18 14.01 14.04 114476 14.04 down down correct
NFE.US New Fortress Energy Inc 20220405 0 48.09 49 45.065 45.11 2980355 45.11 down up incorrect
NFLX.US Netflix Inc 20220405 0 389.3 389.99 377.305 380.15 4228461 380.15 down down correct
NGM.US NGM Biopharmaceuticals Inc 20220405 0 17.28 17.575 16.68 16.93 315444 16.93 down down correct
NGMS.US NeoGames S.A 20220405 0 16 16 15.27 15.49 239586 15.49 down down correct
NH.US NantHealth Inc 20220405 0 0.7941 0.7941 0.741 0.7422 83322 0.7422 down down correct
NHTC.US Natural Health Trends Corp 20220405 0 7.27 7.27 7.1 7.11 25136 7.11 down down correct
NICE.US NICE Ltd 20220405 0 234.44 234.44 223.632 226.67 236706 226.67 down down correct
NICHX.US NICHX 20220405 0 28.1 28.1 28.1 28.1 0 28.1
NICK.US Nicholas Financial Inc 20220405 0 10.6909 10.6909 10.25 10.45 3239 10.45 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220405 0 1.06 1.1 1.03 1.03 204690 1.03 down up incorrect
NIU.US Niu Technologies 20220405 0 10.845 10.98 10.4 10.44 404648 10.44 down down correct
NKLA.US Nikola Corporation 20220405 0 10.45 10.525 9.97 10 7456011 10 down up incorrect
NKSH.US National Bankshares Inc 20220405 0 37.49 37.49 36.3 36.3 7163 36.3 down down correct
NKTR.US Nektar Therapeutics 20220405 0 5.73 5.805 5.555 5.64 2623985 5.64 down down correct
NKTX.US Nkarta Inc 20220405 0 12.54 13.0898 11.57 12.01 346736 12.01 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220405 0 10.15 10.16 10.15 10.16 662 10.16 up up correct
NLITW.US Northern Lights Acquisition Corp. Warrants 20220405 0 0.207 0.207 0.18 0.18 15020 0.18 down down correct
NLOK.US NortonLifeLock Inc 20220405 0 26.98 27.285 26.91 27.04 2732205 27.04 up down incorrect
NLSP.US NLS Pharmaceutics AG 20220405 0 1.3 1.3994 1.23 1.2885 47636 1.2885 down down correct
NLSPW.US NLS Pharmaceutics AG 20220405 0 0.2405 0.29 0.21 0.29 963 0.29 up up correct
NLTX.US Neoleukin Therapeutics Inc 20220405 0 2.24 2.28 2 2.03 244656 2.03 down down correct
NMFC.US New Mountain Finance Corporation 20220405 0 13.83 13.88 13.68 13.71 293714 13.71 down down correct
NMIH.US NMI Holdings Inc 20220405 0 19.78 19.92 19.27 19.4 557767 19.4 down down correct
NMMC.US North Mountain Merger Corp 20220405 0 9.89 9.89 9.89 9.89 7920 9.89
NMMCU.US North Mountain Merger Corp 20220405 0 10.03 10.05 10.03 10.05 6605 10.05 up up correct
NMMCW.US North Mountain Merger Corp 20220405 0 0.288 0.37 0.265 0.37 241530 0.37 up up correct
NMRD.US Nemaura Medical Inc 20220405 0 4.4 4.5 4.3116 4.42 9134 4.42 up up correct
NMRK.US Newmark Group Inc 20220405 0 15.63 16.005 15.5 15.52 1157604 15.52 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220405 0 1.12 1.12 1.06 1.08 54042 1.08 down down correct
NMTR.US 9 Meters Biopharma Inc 20220405 0 0.5868 0.6115 0.57 0.5935 885253 0.5935 up up correct
NNAVW.US NextNav Inc. Warrant 20220405 0 1.9 1.92 1.86 1.89 13512 1.89 down down correct
NNBR.US NN Inc 20220405 0 2.99 3 2.88 2.89 182524 2.89 down down correct
NNDM.US Nano Dimension Ltd 20220405 0 3.56 3.56 3.345 3.37 2899514 3.37 down down correct
NNOX.US Nano 20220405 0 13.24 14.73 12.62 13.39 5178828 13.39 up up correct
NOAC.US Natural Order Acquisition Corp 20220405 0 9.84 9.87 9.84 9.87 524 9.87 up up correct
NOACU.US Natural Order Acquisition Corp 20220405 0 10 10 9.98 9.98 15131 9.98 down down correct
NOACW.US Natural Order Acquisition Corp 20220405 0 0.1868 0.1868 0.1868 0.1868 109 0.1868
NODK.US NI Holdings Inc 20220405 0 17.1572 17.21 17.15 17.15 6452 17.15 down down correct
NOTV.US Inotiv Inc 20220405 0 24.39 24.39 23.05 23.3 108224 23.3 down down correct
NOVN.US Novan Inc 20220405 0 3.85 3.93 3.7 3.76 154277 3.76 down down correct
NOVT.US Novanta Inc 20220405 0 141.76 141.76 137.37 137.81 59427 137.81 down down correct
NPCE.US NeuroPace Inc 20220405 0 8.77 9.3 7.81 8.44 97411 8.44 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220405 0 9.81 9.81 9.79 9.81 7406 9.81
NRACU.US Noble Rock Acquisition Corporation 20220405 0 9.84 9.84 9.84 9.84 11 9.84
NRACW.US Noble Rock Acquisition Corporation 20220405 0 0.28 0.2896 0.2135 0.2233 10876 0.2233 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220405 0 0.9149 0.9435 0.89 0.89 71711 0.89 down down correct
NRC.US National Research Corporation 20220405 0 40.33 40.6437 39.94 40.16 25648 40.16 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220405 0 12.61 12.61 11.9 12.19 128353 12.19 down down correct
NRIM.US Northrim BanCorp Inc 20220405 0 43.2 43.2 42.51 42.67 16528 42.67 down up incorrect
NRIX.US Nurix Therapeutics Inc 20220405 0 15.12 15.565 14.39 14.45 497594 14.45 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220405 0 22.58 22.58 22.58 22.58 0 22.58
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220405 0 22.85 22.85 22.85 22.85 0 22.85
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220405 0 22.83 22.83 22.83 22.83 0 22.83
NRXP.US NRx Pharmaceuticals Inc 20220405 0 2.38 2.45 2.34 2.38 312696 2.38
NRXPW.US NRx Pharmaceuticals Inc 20220405 0 0.969 0.9691 0.9666 0.9666 804 0.9666 down down correct
NRZ.US PD 20220405 0 24.53 24.57 24.28 24.32 62907 24.32 down down correct
NSEC.US The National Security Group Inc 20220405 0 16.06 16.06 16.06 16.06 123 16.0699
NSIT.US Insight Enterprises Inc 20220405 0 104.21 104.26 101.71 102.31 166585 102.31 down down correct
NSPR.US InspireMD Inc 20220405 0 3.2 3.33 3.2 3.27 12181 3.27 up up correct
NSSC.US Napco Security Technologies Inc 20220405 0 21.1 21.23 20.445 20.45 68992 20.45 down down correct
NSTG.US NanoString Technologies Inc 20220405 0 36.1 36.25 34.37 34.79 276608 34.79 down down correct
NSYS.US Nortech Systems Incorporated 20220405 0 10.6119 10.65 10.43 10.65 1040 10.65 up up correct
NTAP.US NetApp Inc 20220405 0 83.34 83.42 81.01 81.15 1353402 81.15 down down correct
NTCT.US NetScout Systems Inc 20220405 0 32.25 32.48 31.36 31.48 209993 31.48 down down correct
NTES.US NetEase Inc 20220405 0 96.72 97.284 95.21 96.16 1031058 96.16 down down correct
NTGR.US NETGEAR Inc 20220405 0 24.22 24.27 23.32 23.34 151241 23.34 down down correct
NTIC.US Northern Technologies International Corporation 20220405 0 11.96 12.51 11.9501 12.35 4826 12.35 up up correct
NTLA.US Intellia Therapeutics Inc 20220405 0 75.68 76.31 69.49 70.16 959607 70.16 down down correct
NTNX.US Nutanix Inc 20220405 0 28.34 28.43 27.2 27.33 1340305 27.33 down up incorrect
NTRA.US Natera Inc 20220405 0 44.47 44.84 42.47 42.8 1168197 42.8 down down correct
NTRB.US Nutriband Inc. Common Stock 20220405 0 4.96 5.3 4.765 5.29 67587 5.29 up up correct
NTRBW.US Nutriband Inc. Warrant 20220405 0 8.53 8.9999 8.53 8.99 1173 8.99 up up correct
NTRS.US Northern Trust Corporation 20220405 0 115.3 116.71 114.94 115.53 707265 115.53 up up correct
NTRSO.US Northern Trust Corporation 20220405 0 24.46 24.48 24.12 24.12 43202 24.12 down down correct
NTUS.US Natus Medical Incorporated 20220405 0 25.7 25.805 25.18 25.36 127819 25.36 down down correct
NTWK.US NetSol Technologies Inc 20220405 0 3.99 3.99 3.87 3.87 4107 3.87 down up incorrect
NURO.US NeuroMetrix Inc 20220405 0 4.3 4.31 4.04 4.05 99477 4.05 down up incorrect
NUVA.US NuVasive Inc 20220405 0 55.41 55.93 54.24 54.8 489339 54.8 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220405 0 15.05 15.57 14.22 14.28 98585 14.28 down down correct
NUWE.US Nuwellis Inc 20220405 0 0.98 1.0602 0.971 1 186337 1 up up correct
NUZE.US NuZee Inc 20220405 0 2.19 2.26 2.12 2.21 7690 2.21 up up correct
NVAX.US Novavax Inc 20220405 0 74.48 75 64.64 65.23 6640158 65.23 down down correct
NVCN.US Neovasc Inc 20220405 0 0.41 0.4174 0.401 0.403 68930 0.403 down down correct
NVCR.US NovoCure Limited 20220405 0 90.15 90.15 86.35 87.1 439158 87.1 down down correct
NVDA.US NVIDIA Corporation 20220405 0 272.54 273.18 258.21 259.31 42709672 259.31 down down correct
NVEC.US NVE Corporation 20220405 0 56.16 56.608 51.23 51.65 91273 51.65 down down correct
NVEE.US NV5 Global Inc 20220405 0 137.76 139.36 136.01 136.38 50650 136.38 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220405 0 77.56 77.77 74.97 75.42 257750 75.42 down down correct
NVFY.US Nova LifeStyle Inc 20220405 0 1.39 1.5952 1.39 1.53 32991 1.53 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220405 0 0.346 0.35 0.34 0.3459 37623 0.3459 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220405 0 109.56 109.6 103.48 103.75 131873 103.75 down down correct
NVNO.US enVVeno Medical Corp 20220405 0 6.6 6.6 6.3 6.46 26268 6.46 down down correct
NVOS.US Novo Integrated Sciences Inc 20220405 0 2.152 2.19 2.095 2.13 46004 2.13 down down correct
NVSA.US New Vista Acquisition Corp 20220405 0 9.78 9.8 9.78 9.79 42265 9.79 up down incorrect
NVSAU.US New Vista Acquisition Corp 20220405 0 9.87 9.87 9.87 9.87 269 9.87
NVSAW.US New Vista Acquisition Corp 20220405 0 0.33 0.3949 0.3004 0.3004 4757 0.3004 down up incorrect
NVTS.US Navitas Semiconductor Corporation Common Stock 20220405 0 10.49 10.54 9.62 9.65 1183014 9.65 down down correct
NVVE.US Nuvve Holding Corp 20220405 0 8.34 8.6 7.825 7.96 240343 7.96 down up incorrect
NVVEW.US Nuvve Holding Corp 20220405 0 0.94 0.98 0.85 0.8602 14351 0.8602 down down correct
NWBI.US Northwest Bancshares Inc 20220405 0 13.42 13.58 13.24 13.3 942765 13.3 down up incorrect
NWE.US NorthWestern Corporation 20220405 0 60.11 61.32 60.11 60.98 354574 60.98 up up correct
NWFL.US Norwood Financial Corp 20220405 0 28.62 28.88 28.4447 28.6845 9589 28.6845 up up correct
NWL.US Newell Brands Inc 20220405 0 21.64 22.03 21.345 21.49 3676081 21.49 down down correct
NWLI.US National Western Life Group Inc 20220405 0 210.09 212 209.11 209.11 5205 209.11 down up incorrect
NWPX.US Northwest Pipe Company 20220405 0 26.27 26.46 26.0111 26.26 47829 26.26 down up incorrect
NWS.US News Corporation 20220405 0 22.36 22.505 22.16 22.35 328488 22.35 down down correct
NWSA.US News Corporation 20220405 0 21.99 22.125 21.765 22 1931774 22 up up correct
NXGN.US NextGen Healthcare Inc 20220405 0 21.3 21.508 21.04 21.07 339429 21.07 down down correct
NXPI.US NXP Semiconductors N.V 20220405 0 180.4 181.18 172.78 175.07 4032394 175.07 down up incorrect
NXST.US Nexstar Media Group Inc 20220405 0 186.26 188.16 183.245 184.5 366650 184.5 down down correct
NXTC.US NextCure Inc 20220405 0 5.03 5.24 5.03 5.08 55018 5.08 up up correct
NXTP.US Nextplay Technologies Inc 20220405 0 0.58 0.66 0.5509 0.5563 1349710 0.5563 down down correct
NYMT.US New York Mortgage Trust Inc 20220405 0 3.66 3.685 3.55 3.55 3916001 3.55 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220405 0 23.61 23.6102 22.9 22.96 24622 22.96 down down correct
NYMTM.US New York Mortgage Trust Inc 20220405 0 24.72 24.735 24.4 24.4 11645 24.4 down down correct
NYMTN.US New York Mortgage Trust Inc 20220405 0 24.15 24.15 23.64 23.83 11563 23.83 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220405 0 1.29 1.29 1.25 1.26 35937 1.26 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20220405 0 19 19 18.96 19 2751 19
OAS.US Oasis Petroleum Inc 20220405 0 150.46 151.16 142.63 143.68 411328 143.68 down down correct
OB.US Outbrain Inc 20220405 0 11.24 11.28 10.825 10.91 126016 10.91 down down correct
OBCI.US Ocean Bio 20220405 0 8.2 8.25 8 8.25 9334 8.25 up down incorrect
OBLG.US Oblong Inc 20220405 0 0.7 0.7 0.651 0.6599 74028 0.6599 down down correct
OBNK.US Origin Bancorp Inc 20220405 0 42.0964 42.0964 41.31 41.31 36845 41.31 down down correct
OBSV.US ObsEva SA 20220405 0 1.54 1.62 1.53 1.57 657759 1.57 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20220405 0 39.85 40.1 39.85 39.89 1086 39.89 up up correct
OCAX.US OCA Acquisition Corp 20220405 0 10.08 10.08 10.072 10.072 625 10.072 down down correct
OCC.US Optical Cable Corporation 20220405 0 4.3499 4.36 4.235 4.3 5749 4.3 down down correct
OCCI.US OFS Credit Company Inc 20220405 0 12.36 12.5 12.36 12.45 36049 12.45 up down incorrect
OCCIO.US OFS Credit Company Inc 20220405 0 25.3996 25.4 25.204 25.36 927 25.36 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220405 0 18.74 19.07 18.7 18.99 1335334 18.99 up up correct
OCFC.US OceanFirst Financial Corp 20220405 0 19.61 19.77 19.3 19.38 172702 19.38 down down correct
OCFCP.US OceanFirst Financial Corp 20220405 0 26.5 28.4 26.49 26.89 4855 26.89 up up correct
OCG.US Oriental Culture Holding LTD 20220405 0 4 4 3.79 3.85 234407 3.85 down down correct
OCGN.US Ocugen Inc 20220405 0 3.34 3.45 3.25 3.26 6219980 3.26 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20220405 0 7.4 7.465 7.4 7.43 547028 7.43 up up correct
OCUL.US Ocular Therapeutix Inc 20220405 0 5.25 5.44 5.12 5.15 701472 5.15 down down correct
OCUP.US Ocuphire Pharma Inc 20220405 0 3.27 3.3 3.03 3.06 203765 3.06 down up incorrect
OCX.US OncoCyte Corporation 20220405 0 1.53 1.55 1.43 1.45 299114 1.45 down down correct
ODFL.US Old Dominion Freight Line Inc 20220405 0 276.98 281.63 266.96 269.32 2202840 269.32 down up incorrect
ODP.US The ODP Corporation 20220405 0 45.98 46.59 44.41 44.79 395828 44.79 down down correct
OEG.US Orbital Energy Group Inc 20220405 0 1.77 1.77 1.67 1.69 885143 1.69 down up incorrect
OEPW.US One Equity Partners Open Water I Corp 20220405 0 9.795 9.82 9.78 9.8 7643 9.8 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20220405 0 9.9 9.9 9.87 9.9 18026 9.9
OEPWW.US One Equity Partners Open Water I Corp 20220405 0 0.3499 0.3499 0.3251 0.3256 4900 0.3256 down down correct
OESX.US Orion Energy Systems Inc 20220405 0 2.94 2.94 2.78 2.8 105256 2.8 down down correct
OFED.US Oconee Federal Financial Corp 20220405 0 25.45 25.45 25.45 25.45 4 25
OFIX.US Orthofix Medical Inc 20220405 0 33.11 33.33 32.6 32.78 92521 32.78 down down correct
OFLX.US Omega Flex Inc 20220405 0 139 139 137.53 137.53 6143 137.53 down down correct
OFS.US OFS Capital Corporation 20220405 0 13.18 13.2 12.72 12.9 152200 12.9 down down correct
OGI.US OrganiGram Holdings Inc 20220405 0 1.712 1.76 1.645 1.66 4971769 1.66 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20220405 0 10.02 10.02 10.02 10.02 2032 10.02
OHPA.US Orion Acquisition Corp 20220405 0 9.73 9.78 9.69 9.77 13452 9.77 up down incorrect
OHPAU.US Orion Acquisition Corp 20220405 0 9.835 9.84 9.835 9.84 1160 9.84 up up correct
OHPAW.US Orion Acquisition Corp 20220405 0 0.31 0.3543 0.31 0.311 6521 0.311 up down incorrect
OIIM.US O2Micro International Limited 20220405 0 4.205 4.205 3.835 3.91 81999 3.91 down down correct
OKTA.US Okta Inc 20220405 0 161.06 161.61 155.32 156.79 1813837 156.79 down down correct
OLB.US The OLB Group Inc 20220405 0 1.91 1.93 1.78 1.8 218887 1.8 down up incorrect
OLED.US Universal Display Corporation 20220405 0 168.48 168.48 163.14 163.29 405161 163.29 down down correct
OLK.US Olink Holding AB (publ) 20220405 0 19.15 19.15 17.86 18.38 220285 18.38 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220405 0 49.2 49.88 46.99 47.07 1686281 47.07 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20220405 0 4.39 4.43 3.9 3.93 224467 3.93 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220405 0 16.5 16.73 15.625 15.68 1775644 15.68 down up incorrect
OM.US Outset Medical Inc 20220405 0 47.5 48.69 47.04 47.43 270793 47.43 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220405 0 61.55 63.06 61.28 62.49 125374 62.49 up down incorrect
OMCL.US Omnicell Inc 20220405 0 127.41 128.83 125.98 126.22 201513 126.22 down down correct
OMEG.US Omega Alpha SPAC 20220405 0 9.82 9.82 9.82 9.82 201 9.82
OMER.US Omeros Corporation 20220405 0 6.14 6.41 6.04 6.09 401416 6.09 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220405 0 6.97 7.15 6.766 7.12 277554 7.12 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20220405 0 7.14 7.24 6.53 6.6 58033 6.6 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220405 0 6.58 6.6 5.95 6.1 445821 6.1 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220405 0 6.93 7.0328 6.75 6.84 7760 6.84 down down correct
ON.US ON Semiconductor Corporation 20220405 0 59 59.22 55.57 55.7 9524596 55.7 down up incorrect
ONB.US Old National Bancorp 20220405 0 16.1 16.24 15.885 15.9 1818578 15.9 down down correct
ONCR.US Oncorus Inc 20220405 0 1.8 1.9 1.71 1.86 141306 1.86 up up correct
ONCS.US OncoSec Medical Incorporated 20220405 0 1.19 1.2 1.15 1.15 55684 1.15 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20220405 0 1.42 1.47 1.39 1.41 333453 1.41 down down correct
ONCY.US Oncolytics Biotech Inc 20220405 0 1.58 1.61 1.56 1.57 111665 1.57 down down correct
ONDS.US Ondas Holdings Inc 20220405 0 7.67 7.8 7.38 7.62 498536 7.62 down down correct
ONEM.US 1Life Healthcare Inc 20220405 0 11.97 12.05 11.14 11.31 1116826 11.31 down down correct
ONEW.US OneWater Marine Inc 20220405 0 34.55 35.065 32.41 32.67 94813 32.67 down down correct
ONTX.US Onconova Therapeutics Inc 20220405 0 1.87 1.8999 1.82 1.84 64788 1.84 down down correct
ONVO.US Organovo Holdings Inc 20220405 0 3.55 3.59 3.46 3.54 18039 3.54 down down correct
OPBK.US OP Bancorp 20220405 0 14.37 14.38 14.15 14.22 65188 14.22 down down correct
OPCH.US Option Care Health Inc 20220405 0 27.47 27.865 27.26 27.44 428729 27.44 down down correct
OPEN.US Opendoor Technologies Inc 20220405 0 8.97 9 8.285 8.35 10591908 8.35 down down correct
OPGN.US OpGen Inc 20220405 0 0.78 0.798 0.77 0.7924 129555 0.7924 up up correct
OPHC.US OptimumBank Holdings Inc 20220405 0 4.03 4.08 4.01 4.0399 2623 4.0399 up up correct
OPI.US Office Properties Income Trust 20220405 0 25.45 25.72 24.83 24.9 177964 24.9 down down correct
OPINL.US Office Properties Income Trust 20220405 0 24.65 24.67 24.26 24.33 50364 24.33 down down correct
OPK.US OPKO Health Inc 20220405 0 3.57 3.625 3.475 3.49 3135242 3.49 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220405 0 22.43 24.1247 22.335 23.32 80546 23.32 up up correct
OPOF.US Old Point Financial Corporation 20220405 0 25.45 25.45 25.45 25.45 467 25.45
OPRA.US Opera Limited 20220405 0 6.1902 6.25 5.95 6 64407 6 down down correct
OPRT.US Oportun Financial Corporation 20220405 0 14.43 14.57 13.88 14.26 132922 14.26 down down correct
OPRX.US OptimizeRx Corporation 20220405 0 40.21 40.49 38.02 38.42 112680 38.42 down down correct
OPT.US Opthea Limited 20220405 0 6.46 6.5 6.38 6.5 2434 6.5 up up correct
OPTN.US OptiNose Inc 20220405 0 2.74 2.76 2.66 2.66 109839 2.66 down down correct
ORGN.US Origin Materials Inc 20220405 0 6.9 6.96 6.57 6.63 770613 6.63 down down correct
ORGNW.US Origin Materials Inc Warrant 20220405 0 1.53 1.6 1.49 1.525 6153 1.525 down down correct
ORGO.US Organogenesis Holdings Inc 20220405 0 8.11 8.13 7.82 7.97 776564 7.97 down down correct
ORGS.US Orgenesis Inc 20220405 0 3.35 4.04 3.3 3.69 144361 3.69 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220405 0 9.72 9.72 9.71 9.72 1821 9.72
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220405 0 0.563 0.5947 0.42 0.42 1653 0.42 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20220405 0 7.02 7.3889 6.71 6.9 692672 6.9 down down correct
ORLY.US O'Reilly Automotive Inc 20220405 0 682.82 697.575 682.34 690.49 632564 690.49 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220405 0 8.99 9.18 8.54 8.6 400963 8.6 down down correct
ORRF.US Orrstown Financial Services Inc 20220405 0 22.485 22.57 22.265 22.42 19391 22.42 down down correct
ORTX.US Orchard Therapeutics plc 20220405 0 0.785 0.7999 0.7576 0.76 349663 0.76 down down correct
OSBC.US Old Second Bancorp Inc 20220405 0 14.34 14.43 14.09 14.11 175504 14.11 down down correct
OSIS.US OSI Systems Inc 20220405 0 83.925 84.125 81.49 81.66 96251 81.66 down down correct
OSPN.US OneSpan Inc 20220405 0 15.88 16.05 15.13 15.34 155057 15.34 down up incorrect
OSS.US One Stop Systems Inc 20220405 0 3.86 3.92 3.8 3.87 38764 3.87 up up correct
OSTK.US Overstock.com Inc 20220405 0 43.67 45.9 42.61 42.88 1548029 42.88 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220405 0 9.82 9.82 9.794 9.794 21760 9.794 down down correct
OSTRU.US Oyster Enterprises Acquisition Corp 20220405 0 9.9 9.9128 9.88 9.89 3965 9.89 down down correct
OSTRW.US Oyster Enterprises Acquisition Corp 20220405 0 0.2699 0.2699 0.25 0.25 4637 0.25 down down correct
OSUR.US OraSure Technologies Inc 20220405 0 7.07 7.12 6.78 6.79 440944 6.79 down down correct
OSW.US OneSpaWorld Holdings Limited 20220405 0 10.03 10.45 9.98 10.26 508068 10.26 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220405 0 10.07 10.07 10.07 10.07 642 10.07
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220405 0 0.126 0.1396 0.1259 0.129 38900 0.129 up up correct
OTEX.US Open Text Corporation 20220405 0 43.335 43.61 42.97 43.04 565386 43.04 down down correct
OTIC.US Otonomy Inc 20220405 0 2.41 2.42 2.33 2.38 64080 2.38 down down correct
OTLK.US Outlook Therapeutics Inc 20220405 0 1.89 1.95 1.8472 1.94 1577415 1.94 up up correct
OTLY.US Oatly Group AB 20220405 0 5.34 5.34 5.02 5.11 3087657 5.11 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220405 0 2.04 2.04 1.97 1.98 48293 1.98 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220405 0 0.1809 0.1809 0.1809 0.1809 1 0.1809
OTRA.US OTR Acquisition Corp 20220405 0 10.215 10.22 10.21 10.21 38333 10.21 down down correct
OTRAU.US OTR Acquisition Corp 20220405 0 10.3 10.3 10.3 10.3 37 10.27
OTRAW.US OTR Acquisition Corp 20220405 0 0.18 0.1801 0.18 0.1801 400 0.1801 up up correct
OTRK.US Ontrak Inc 20220405 0 2.22 2.28 2.07 2.1 266771 2.1 down up incorrect
OTRKP.US Ontrak Inc 20220405 0 9.97 9.97 9.46 9.5 16578 9.5 down down correct
OTTR.US Otter Tail Corporation 20220405 0 63.41 64.6 62.78 63.05 129784 63.05 down down correct
OUST.US WT 20220405 0 1.0001 1.0001 0.9 0.92 44803 0.92 down down correct
OVBC.US Ohio Valley Banc Corp 20220405 0 29.81 30.46 29.81 30.46 1057 30.46 up up correct
OVID.US Ovid Therapeutics Inc 20220405 0 3.31 3.33 3.26 3.29 507440 3.29 down up incorrect
OVLY.US Oak Valley Bancorp 20220405 0 18.54 18.54 18.3 18.51 4718 18.51 down down correct
OWSCX.US OWSCX 20220405 0 20.3 20.3 20.3 20.3 0 20.3
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220405 0 10.01 10.01 10.01 10.01 4401 10.01
OXACW.US Oxbridge Acquisition Corp. Warrant 20220405 0 0.1905 0.1989 0.175 0.1881 5099 0.1881 down down correct
OXBR.US Oxbridge Re Holdings Limited 20220405 0 5.48 5.61 5.13 5.3 36869 5.3 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20220405 0 0.6285 0.6299 0.533 0.5341 27368 0.5341 down down correct
OXLC.US Oxford Lane Capital Corp 20220405 0 7.12 7.205 7.12 7.14 1468002 7.14 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220405 0 25.8 25.8 25.76 25.76 277 25.76 down down correct
OXLCM.US Oxford Lane Capital Corp 20220405 0 25.25 25.3 25.1514 25.3 2909 25.3 up down incorrect
OXLCP.US Oxford Lane Capital Corp 20220405 0 24.8428 24.95 24.75 24.75 6334 24.75 down down correct
OXSQ.US Oxford Square Capital Corp 20220405 0 4.23 4.2451 4.1701 4.19 117562 4.19 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220405 0 25.26 25.26 25.26 25.26 312 25.26
OXSQZ.US Oxford Square Capital Corp. 20220405 0 25.51 25.51 25.51 25.51 91 25.51
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220405 0 10 10 9.985 9.985 2783 9.985 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20220405 0 0.2468 0.2599 0.22 0.2599 8600 0.2599 up up correct
OYST.US Oyster Point Pharma Inc 20220405 0 10.4 10.835 9.95 9.99 111839 9.99 down down correct
OZK.US Bank OZK 20220405 0 42.06 42.45 41.67 41.78 1233897 41.78 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20220405 0 20.92 20.92 20.38 20.38 61806 20.38 down down correct
PAA.US Plains All American Pipeline L.P 20220405 0 10.96 11.08 10.695 10.79 6020236 10.79 down down correct
PAAS.US Pan American Silver Corp 20220405 0 28.21 28.67 27.15 27.33 1692475 27.33 down down correct
PACB.US Pacific Biosciences of California Inc 20220405 0 10.38 10.475 9.36 9.46 5809541 9.46 down down correct
PACW.US PacWest Bancorp 20220405 0 41.5 42.025 40.71 40.89 1238352 40.89 down down correct
PACX.US Pioneer Merger Corp 20220405 0 9.8041 9.83 9.8 9.83 15470 9.83 up up correct
PACXU.US Pioneer Merger Corp 20220405 0 9.85 9.85 9.85 9.85 30 9.85
PACXW.US Pioneer Merger Corp 20220405 0 0.202 0.221 0.202 0.204 22271 0.204 up up correct
PAGP.US Plains GP Holdings L.P 20220405 0 11.77 11.905 11.535 11.6 1868083 11.6 down down correct
PAHC.US Phibro Animal Health Corporation 20220405 0 20.44 20.44 19.9 20.05 101564 20.05 down down correct
PALI.US Palisade Bio Inc 20220405 0 1.03 1.06 1.02 1.04 276265 1.04 up up correct
PALT.US Paltalk Inc. Common Stock 20220405 0 2.57 2.63 2.55 2.59 27225 2.59 up up correct
PANA.US Panacea Acquisition Corp. II 20220405 0 9.73 9.73 9.73 9.73 5 9.73
PANL.US Pangaea Logistics Solutions Ltd 20220405 0 5.02 5.02 4.8 4.85 497805 4.85 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20220405 0 628 631.0099 610.86 621.14 1228662 621.14 down down correct
PAQC.US Provident Acquisition Corp 20220405 0 9.875 9.875 9.875 9.875 227 9.875
PAQCU.US Provident Acquisition Corp 20220405 0 10.02 10.02 10.02 10.02 100 10.02
PAQCW.US Provident Acquisition Corp 20220405 0 0.46 0.46 0.46 0.46 1450 0.46
PASG.US Passage Bio Inc 20220405 0 3.33 3.4876 3.33 3.35 232312 3.35 up up correct
PATI.US Patriot Transportation Holding Inc 20220405 0 8.36 8.49 8 8.29 14298 8.29 down up incorrect
PATK.US Patrick Industries Inc 20220405 0 57.77 58.48 56.37 57.01 297082 57.01 down down correct
PAVM.US PAVmed Inc 20220405 0 1.26 1.285 1.17 1.19 1105351 1.19 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220405 0 0.701 0.7299 0.701 0.701 10220 0.701
PAX.US Patria Investments Limited 20220405 0 18.29 18.7 17.6095 17.65 287702 17.65 down up incorrect
PAYA.US Paya Holdings Inc 20220405 0 5.93 5.93 5.61 5.67 748891 5.67 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220405 0 4.82 4.83 4.665 4.72 2059766 4.72 down down correct
PAYS.US PaySign Inc 20220405 0 2.04 2.0503 2 2 55268 2 down down correct
PAYX.US Paychex Inc 20220405 0 139.56 141.905 138.52 139.25 2723866 139.25 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20220405 0 13.99 13.99 13.81 13.81 5102 13.81 down down correct
PBFS.US Pioneer Bancorp Inc 20220405 0 10.3 10.33 10.3 10.31 22022 10.31 up up correct
PBHC.US Pathfinder Bancorp Inc 20220405 0 21.38 21.38 21.38 21.38 388 21.38
PBIP.US Prudential Bancorp Inc 20220405 0 16.487 16.487 16.26 16.26 13422 16.26 down up incorrect
PBLA.US Panbela Therapeutics Inc 20220405 0 2.11 2.18 2.09 2.09 8066 2.09 down down correct
PBPB.US Potbelly Corporation 20220405 0 6.29 6.4663 6.29 6.35 5341 6.35 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220405 0 0.3699 0.3746 0.36 0.3604 813180 0.3604 down down correct
PBYI.US Puma Biotechnology Inc 20220405 0 3.25 3.36 3.19 3.3 447722 3.3 up up correct
PCAR.US PACCAR Inc 20220405 0 82.81 83.73 81.855 82.84 2712436 82.84 up up correct
PCB.US PCB Bancorp 20220405 0 22.09 22.4 21.695 21.75 66894 21.75 down up incorrect
PCCTU.US Perception Capital Corp. II Units 20220405 0 10.11 10.11 10.11 10.11 188 10.11
PCH.US PotlatchDeltic Corporation 20220405 0 53.37 53.78 51.95 52.1 333598 52.1 down down correct
PCOM.US Points International Ltd 20220405 0 17.83 18.34 17.71 17.85 1052 17.85 up up correct
PCRX.US Pacira BioSciences Inc 20220405 0 77.3 78.3 76.06 76.61 320481 76.61 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220405 0 3.042 3.07 3.03 3.04 24908 3.04 down down correct
PCSB.US PCSB Financial Corporation 20220405 0 19.18 19.18 18.95 19.03 19610 19.03 down down correct
PCT.US PureCycle Technologies Inc 20220405 0 8.71 8.71 8.17 8.3 796030 8.3 down down correct
PCTI.US PCTEL Inc 20220405 0 4.62 4.69 4.5 4.53 37163 4.53 down down correct
PCTTW.US PureCycle Technologies Inc 20220405 0 2.99 3.07 2.97 3.06 11347 3.06 up up correct
PCTY.US Paylocity Holding Corporation 20220405 0 216.71 216.71 207.875 209.58 124055 209.58 down down correct
PCVX.US Vaxcyte Inc 20220405 0 25.59 26.18 25.5 25.68 837222 25.68 up down incorrect
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220405 0 10.11 10.11 10.11 10.11 1 10.69
PCYG.US Park City Group Inc 20220405 0 5.42 5.42 5.15 5.17 38797 5.17 down down correct
PCYO.US Pure Cycle Corporation 20220405 0 12.07 12.123 11.81 11.81 72515 11.81 down down correct
PDCE.US PDC Energy Inc 20220405 0 76.29 77.7 73.07 73.16 552488 73.16 down down correct
PDCO.US Patterson Companies Inc 20220405 0 32.84 33.32 32.4 32.57 499897 32.57 down down correct
PDD.US Pinduoduo Inc 20220405 0 48.74 48.78 46.3012 46.82 11819434 46.82 down down correct
PDEX.US Pro 20220405 0 16.15 16.22 15.67 15.69 6402 15.69 down down correct
PDFS.US PDF Solutions Inc 20220405 0 27.25 27.25 25.98 26.02 73536 26.02 down up incorrect
PDLB.US PDL Community Bancorp 20220405 0 10.41 10.49 10.39 10.43 78553 10.43 up up correct
PDSB.US PDS Biotechnology Corporation 20220405 0 6.61 6.7194 6.17 6.23 299266 6.23 down down correct
PDSKX.US PDSKX 20220405 0 27.77 27.77 27.77 27.77 0 27.77
PDSRX.US PDSRX 20220405 0 27.71 27.71 27.71 27.71 0 27.71
PDSYX.US PDSYX 20220405 0 27.93 27.93 27.93 27.93 0 27.93
PEB.US PH 20220405 0 22.43 22.44 22.05 22.05 8847 22.05 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220405 0 28.91 29 28.45 28.95 1699 28.95 up up correct
PEBO.US Peoples Bancorp Inc 20220405 0 31.34 31.58 30.89 30.97 57017 30.97 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20220405 0 34.57 35.17 34.24 34.71 853893 34.71 up up correct
PEGA.US Pegasystems Inc 20220405 0 81.43 81.43 77.3 78.25 235177 78.25 down down correct
PENN.US Penn National Gaming Inc 20220405 0 44.02 44.27 41.51 41.83 3492218 41.83 down down correct
PEP.US PepsiCo Inc 20220405 0 168.32 171.38 168.32 169.5 3467249 169.5 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220405 0 9.93 9.93 9.93 9.93 3 10.015
PERI.US Perion Network Ltd 20220405 0 26.53 26.66 25.48 25.88 524374 25.88 down down correct
PESI.US Perma 20220405 0 5.64 5.725 5.635 5.71 3147 5.71 up up correct
PETQ.US PetIQ Inc 20220405 0 25.01 25.17 24.13 24.32 159419 24.32 down up incorrect
PETS.US PetMed Express Inc 20220405 0 25.62 26.04 25.24 25.35 433498 25.35 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220405 0 2.01 2.03 1.87 1.96 30577 1.96 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20220405 0 0.2776 0.3955 0.2676 0.3947 7461 0.3947 up up correct
PETZ.US TDH Holdings Inc 20220405 0 0.4121 0.428 0.4029 0.4058 4796651 0.4058 down down correct
PFALX.US PFALX 20220405 0 8.85 8.85 8.85 8.85 0 8.85
PFBC.US Preferred Bank 20220405 0 72.74 74.29 72.59 73.13 81864 73.13 up down incorrect
PFC.US Premier Financial Corp 20220405 0 29.89 30.2 29.49 29.55 114077 29.55 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20220405 0 9.79 9.8 9.79 9.8 25357 9.8 up down incorrect
PFDRU.US Pathfinder Acquisition Corporation 20220405 0 9.85 9.85 9.85 9.85 186 9.85
PFDRW.US Pathfinder Acquisition Corporation 20220405 0 0.35 0.3501 0.35 0.35 19524 0.35
PFFLX.US PFFLX 20220405 0 8.85 8.85 8.85 8.85 0 8.85
PFG.US Principal Financial Group Inc 20220405 0 73.4 75.01 73.24 74.38 1362789 74.38 up up correct
PFHD.US Professional Holding Corp 20220405 0 22.73 23.22 22.585 22.87 28686 22.87 up up correct
PFIE.US Profire Energy Inc 20220405 0 1.3 1.34 1.29 1.31 52675 1.31 up up correct
PFIN.US P&F Industries Inc 20220405 0 6.26 6.26 6.15 6.26 532 6.26
PFIS.US Peoples Financial Services Corp 20220405 0 49.31 49.44 48.255 48.92 13661 48.92 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220405 0 8.85 8.85 8.85 8.85 0 8.85
PFLT.US PennantPark Floating Rate Capital Ltd 20220405 0 13.65 13.8 13.6302 13.73 317789 13.73 up up correct
PFMT.US Performant Financial Corporation 20220405 0 3.15 3.19 3.0505 3.1 154003 3.1 down down correct
PFSW.US PFSweb Inc 20220405 0 11.35 11.43 11.3 11.32 57028 11.32 down down correct
PFTA.US Portage Fintech Acquisition Corp 20220405 0 9.77 9.8 9.77 9.8 2655 9.8 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220405 0 9.76 9.76 9.76 9.76 7 9.93
PFXNL.US PhenixFIN Corporation 20220405 0 25.25 25.61 25.25 25.25 200 25.25
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220405 0 25.25 25.25 25.25 25.25 65 25.25
PGC.US Peapack 20220405 0 34.41 34.77 34.12 34.16 38285 34.16 down down correct
PGEN.US Precigen Inc 20220405 0 2.5 2.54 2.39 2.4 1466512 2.4 down down correct
PGNY.US Progyny Inc 20220405 0 49.61 49.61 47.86 48.07 468517 48.07 down up incorrect
PGRW.US Progress Acquisition Corp 20220405 0 9.86 9.87 9.86 9.87 87826 9.87 up up correct
PGRWW.US Progress Acquisition Corp 20220405 0 0.2766 0.2766 0.26 0.27 5805 0.27 down down correct
PHAR.US Pharming Group NV 20220405 0 9.2798 9.715 9.18 9.6451 2342 9.6451 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220405 0 1.19 1.19 1.09 1.1 618079 1.1 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220405 0 15 15.36 14.94 15.08 59736 15.08 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220405 0 0.8788 0.8857 0.85 0.87 57816 0.87 down down correct
PHIC.US Population Health Investment Co. Inc 20220405 0 9.86 9.86 9.86 9.86 4000 9.86
PHIO.US Phio Pharmaceuticals Corp 20220405 0 0.93 0.93 0.9051 0.9107 88420 0.9107 down down correct
PHUN.US Phunware Inc 20220405 0 2.54 2.6 2.42 2.42 3580594 2.42 down down correct
PHUNW.US Phunware Inc 20220405 0 1.22 1.225 1.2 1.2199 6805 1.2199 down down correct
PHVS.US Pharvaris N.V 20220405 0 18.08 18.7 18.08 18.595 13350 18.595 up up correct
PI.US Impinj Inc 20220405 0 64.22 64.22 57.025 57.2 383101 57.2 down down correct
PIIVX.US PIIVX 20220405 0 44.34 44.34 44.34 44.34 0 44.34
PINC.US Premier Inc 20220405 0 35.26 35.94 35.25 35.48 702940 35.48 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220405 0 3.22 3.22 3.1 3.1 168738 3.1 down down correct
PIXY.US ShiftPixy Inc 20220405 0 0.72 0.7298 0.6636 0.6695 1151887 0.6695 down down correct
PKBK.US Parke Bancorp Inc 20220405 0 23.06 23.2917 22.89 23.07 14958 23.07 up down incorrect
PKOH.US Park 20220405 0 13 13.08 12.68 12.79 55243 12.79 down down correct
PLAB.US Photronics Inc 20220405 0 16.5 16.55 15.69 15.75 481613 15.75 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220405 0 47.1 47.7099 46.32 46.4 1243489 46.4 down down correct
PLBC.US Plumas Bancorp 20220405 0 38.71 38.95 37.705 37.91 31688 37.91 down down correct
PLBY.US PLBY Group Inc 20220405 0 13.28 13.36 12.4199 12.55 1605449 12.55 down down correct
PLCE.US The Children's Place Inc 20220405 0 51.92 52.2404 50.03 51.24 356332 51.24 down down correct
PLL.US Piedmont Lithium Inc 20220405 0 78.58 78.98 68.78 69.93 1075588 69.93 down down correct
PLMI.US Plum Acquisition Corp. I 20220405 0 9.78 9.78 9.78 9.78 4901 9.78
PLMIU.US Plum Acquisition Corp. I 20220405 0 9.85 9.85 9.82 9.85 3300 9.85
PLMIW.US Plum Acquisition Corp. I 20220405 0 0.454 0.454 0.454 0.454 120 0.454
PLMR.US Palomar Holdings Inc 20220405 0 66.85 68.0187 65.66 66.33 100840 66.33 down down correct
PLPC.US Preformed Line Products Company 20220405 0 63.15 64.67 62.33 64.24 21354 64.24 up up correct
PLRX.US Pliant Therapeutics Inc 20220405 0 7.44 7.83 7.12 7.2 212528 7.2 down up incorrect
PLSE.US Pulse Biosciences Inc 20220405 0 3.55 3.73 3.48 3.72 150800 3.72 up up correct
PLTK.US Playtika Holding Corp 20220405 0 19.92 19.985 19.3601 19.52 1220823 19.52 down down correct
PLUG.US Plug Power Inc 20220405 0 31.78 31.87 30.365 30.44 21370239 30.44 down down correct
PLUS.US ePlus inc 20220405 0 56.01 56.01 54.4 54.73 129972 54.73 down down correct
PLXP.US PLx Pharma Inc 20220405 0 4.08 4.22 3.93 3.94 113100 3.94 down down correct
PLXS.US Plexus Corp 20220405 0 82.49 83.46 79.77 79.9 103685 79.9 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220405 0 8.58 8.695 8.375 8.47 679893 8.47 down up incorrect
PMAAX.US PMAAX 20220405 0 10.8 10.8 10.8 10.8 0 10.8
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220405 0 2.29 2.313 2.25 2.25 40405 2.25 down down correct
PMD.US Psychemedics Corporation 20220405 0 7.05 7.08 6.63 6.875 56502 6.875 down down correct
PME.US Pingtan Marine Enterprise Ltd 20220405 0 0.65 0.6751 0.619 0.6272 68793 0.6272 down down correct
PMFLX.US PMFLX 20220405 0 10.8 10.8 10.8 10.8 0 10.8
PMGM.US Priveterra Acquisition Corp 20220405 0 9.79 9.8 9.79 9.8 111639 9.8 up down incorrect
PMGMW.US Priveterra Acquisition Corp 20220405 0 0.28 0.28 0.28 0.28 1000 0.28
PMIFX.US PMIFX 20220405 0 9.49 9.49 9.49 9.49 0 9.49
PMT.US PC 20220405 0 23.2132 23.2132 22.68 22.7 43380 22.7 down up incorrect
PMTS.US CPI Card Group Inc. Common Stock 20220405 0 15.25 15.3 15.0411 15.27 23926 15.27 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220405 0 22.47 22.9 20.98 21.21 562251 21.21 down down correct
PNBK.US Patriot National Bancorp Inc 20220405 0 17 17.22 16.79 17.1 1140 17.1 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220405 0 91.15 92.19 90.71 91.15 361958 91.15
PNFPP.US Pinnacle Financial Partners Inc 20220405 0 26.09 26.11 25.9 26.1 10635 26.1 up up correct
PNNT.US PennantPark Investment Corporation 20220405 0 7.74 7.93 7.735 7.85 205125 7.85 up up correct
PNRG.US PrimeEnergy Resources Corporation 20220405 0 74.9 74.9 73 73 952 73 down down correct
PNT.US POINT Biopharma Global Inc 20220405 0 7.85 7.85 7.52 7.66 423633 7.66 down down correct
PNTG.US The Pennant Group Inc 20220405 0 19.15 20.28 18.23 18.33 167541 18.33 down down correct
POAI.US Predictive Oncology Inc 20220405 0 0.97 0.9749 0.911 0.935 172538 0.935 down down correct
PODD.US Insulet Corporation 20220405 0 273.99 274.35 267.78 270.65 281457 270.65 down down correct
POLA.US Polar Power Inc 20220405 0 3.64 3.67 3.4241 3.63 147689 3.63 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220405 0 10.06 10.06 10.06 10.06 1 10.06
PONOW.US Pono Capital Corp Warrant 20220405 0 0.2379 0.2379 0.2301 0.2379 2200 0.2379
POOL.US Pool Corporation 20220405 0 431.69 443.62 429.065 433.54 390006 433.54 up down incorrect
POSH.US Poshmark Inc 20220405 0 13.39 13.72 12.951 13.03 575746 13.03 down up incorrect
POW.US Powered Brands 20220405 0 9.87 9.87 9.83 9.84 1174 9.84 down down correct
POWI.US Power Integrations Inc 20220405 0 90.42 90.74 85.06 85.28 369348 85.28 down down correct
POWL.US Powell Industries Inc 20220405 0 20.09 20.35 19.37 19.42 70740 19.42 down down correct
POWRU.US Powered Brands 20220405 0 9.91 9.91 9.91 9.91 455 9.91
POWRW.US Powered Brands 20220405 0 0.33 0.33 0.293 0.293 1956 0.293 down up incorrect
POWW.US AMMO Inc 20220405 0 4.63 4.63 4.44 4.44 1411281 4.44 down down correct
POWWP.US AMMO Inc 20220405 0 27.85 27.9208 27.5501 27.75 2012 27.75 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220405 0 34.81 35.09 34.15 34.32 294992 34.32 down up incorrect
PPBT.US Purple Biotech Ltd 20220405 0 3.91 4.2751 3.9001 4.1 102780 4.1 up up correct
PPC.US Pilgrim's Pride Corporation 20220405 0 25.48 25.7 25.18 25.36 1017612 25.36 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220405 0 9.98 10.04 9.98 9.98 304 9.98
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220405 0 0.179 0.179 0.179 0.179 1099 0.179
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220405 0 0.207 0.207 0.207 0.207 500 0.207
PPIH.US Perma 20220405 0 9.6 9.6 9.51 9.6 3885 9.6
PPSI.US Pioneer Power Solutions Inc 20220405 0 5.08 5.09 4.8101 4.95 140883 4.95 down down correct
PPTA.US Midas Gold Corp. 20220405 0 4.3 4.34 4.085 4.12 140007 4.12 down down correct
PRAA.US PRA Group Inc 20220405 0 44.19 44.855 44.15 44.21 162890 44.21 up up correct
PRAX.US Praxis Precision Medicines Inc 20220405 0 10.82 11.25 10.61 10.93 219254 10.93 up up correct
PRCH.US Porch Group Inc 20220405 0 7.34 7.34 6.76 6.83 903759 6.83 down up incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220405 0 34.96 35.73 34.15 35.22 348665 35.22 up up correct
PRDEX.US PREDEX Funds 20220405 0 31.01 31.01 31.01 31.01 0 31.01
PRDO.US Perdoceo Education Corporation 20220405 0 11.21 11.38 11.09 11.12 434422 11.12 down down correct
PRFT.US Perficient Inc 20220405 0 113.25 113.37 110 111.06 170698 111.06 down down correct
PRFX.US PainReform Ltd 20220405 0 1.16 1.252 1.13 1.14 22904 1.14 down down correct
PRGS.US Progress Software Corporation 20220405 0 46.81 47.2 45.99 46.01 395446 46.01 down down correct
PRIM.US Primoris Services Corporation 20220405 0 24.63 24.96 24.2 24.64 685877 24.64 up down incorrect
PRIVX.US Sharespost 100 Fund 20220405 0 43.83 43.83 43.83 43.83 0 43.83
PRLD.US Prelude Therapeutics Incorporated 20220405 0 7.54 7.96 7.32 7.43 203343 7.43 down down correct
PRLVX.US PRLVX 20220405 0 43.34 43.34 43.34 43.34 0 43.34
PROC.US Procaps Group S.A. Ordinary Shares 20220405 0 8.4383 8.61 8.4383 8.5 35599 8.5 up down incorrect
PROCW.US Procaps Group S.A. Warrants 20220405 0 0.74 0.8699 0.74 0.775 2301 0.775 up up correct
PROF.US Profound Medical Corp 20220405 0 9.01 9.02 8.6 8.68 15723 8.68 down down correct
PROG.US Progenity Inc 20220405 0 1.2 1.23 1.15 1.17 5665527 1.17 down down correct
PROV.US Provident Financial Holdings Inc 20220405 0 16.2 16.34 15.8 15.9 30441 15.9 down down correct
PRPH.US ProPhase Labs Inc 20220405 0 8.15 8.2 7.22 7.4 213582 7.4 down down correct
PRPL.US Purple Innovation Inc 20220405 0 6.49 6.62 6.06 6.1 1501653 6.1 down down correct
PRPO.US Precipio Inc 20220405 0 1.55 1.57 1.39 1.4 668271 1.4 down down correct
PRQR.US ProQR Therapeutics N.V 20220405 0 0.9936 1 0.903 0.905 1366286 0.905 down down correct
PRSR.US Prospector Capital Corp 20220405 0 9.8 9.8215 9.8 9.8215 3906 9.8215 up up correct
PRSRU.US Prospector Capital Corp 20220405 0 9.88 9.89 9.88 9.88 788 9.88
PRSRW.US Prospector Capital Corp 20220405 0 0.2999 0.2999 0.2997 0.2997 1383 0.2997 down down correct
PRTA.US Prothena Corporation plc 20220405 0 39.62 40.02 37.9 37.95 317844 37.95 down down correct
PRTC.US PureTech Health plc 20220405 0 28.17 31.62 27.6 28.25 17018 28.25 up up correct
PRTG.US Portage Biotech Inc 20220405 0 6.53 6.66 6.12 6.29 21985 6.29 down down correct
PRTH.US Priority Technology Holdings Inc 20220405 0 5.823 5.8875 5.76 5.77 10660 5.77 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220405 0 3.1 3.195 3 3.01 375423 3.01 down down correct
PRTS.US CarParts.com Inc 20220405 0 6.96 7.01 6.79 6.82 711450 6.82 down down correct
PRVA.US Privia Health Group Inc 20220405 0 27.23 27.35 26.565 27.13 322702 27.13 down down correct
PRVB.US Provention Bio Inc 20220405 0 7.19 7.31 7.08 7.13 375827 7.13 down down correct
PSA.US PQ 20220405 0 20.025 20.025 19.8 19.8 23961 19.8 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220405 0 9.775 9.78 9.775 9.78 7548 9.78 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20220405 0 0.3 0.383 0.3 0.3 24619 0.3
PSEC.US Prospect Capital Corporation 20220405 0 8.34 8.39 8.28 8.31 960401 8.31 down down correct
PSHG.US Performance Shipping Inc 20220405 0 2.8021 2.86 2.72 2.81 14299 2.81 up up correct
PSMT.US PriceSmart Inc 20220405 0 79.69 80.23 77.98 78.18 75723 78.18 down down correct
PSNL.US Personalis Inc 20220405 0 8.76 8.86 8.21 8.31 228524 8.31 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20220405 0 18.02 18.02 18.02 18.02 0 18.02
PSTI.US Pluristem Therapeutics Inc 20220405 0 2.19 2.19 2.0644 2.18 235423 2.18 down down correct
PSTV.US Plus Therapeutics Inc 20220405 0 1.01 1.05 1.01 1.01 64701 1.01
PSTX.US Poseida Therapeutics Inc 20220405 0 5.11 5.3 4.8031 5 161295 5 down down correct
PT.US Pintec Technology Holdings Limited 20220405 0 0.72 0.74 0.6902 0.7112 235972 0.7112 down down correct
PTC.US PTC Inc 20220405 0 108.54 108.73 104.64 105.03 546969 105.03 down down correct
PTCT.US PTC Therapeutics Inc 20220405 0 43.57 45.19 43.1 43.64 718857 43.64 up up correct
PTDEX.US PREDEX 20220405 0 31.2 31.2 31.2 31.2 0 31.2
PTE.US PolarityTE Inc 20220405 0 0.244 0.2495 0.227 0.2311 1182272 0.2311 down down correct
PTEN.US Patterson 20220405 0 15.51 16.29 15.31 15.33 2891081 15.33 down down correct
PTGX.US Protagonist Therapeutics Inc 20220405 0 25.27 25.38 24.16 24.24 1116207 24.24 down down correct
PTIC.US PropTech Investment Corporation II 20220405 0 9.82 9.83 9.82 9.83 16905 9.83 up up correct
PTICW.US PropTech Investment Corporation II 20220405 0 0.27 0.316 0.1738 0.3 14892 0.3 up up correct
PTIX.US Protagenic Therapeutics Inc 20220405 0 0.915 0.9349 0.852 0.89 87538 0.89 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220405 0 24.45 24.88 23.59 23.85 313569 23.85 down down correct
PTMN.US Portman Ridge Finance Corporation 20220405 0 23.64 23.83 23.45 23.58 35819 23.58 down down correct
PTNR.US Partner Communications Company Ltd 20220405 0 8.39 8.442 8.25 8.26 757 8.26 down up incorrect
PTOC.US Pine Technology Acquisition Corp 20220405 0 9.77 9.77 9.77 9.77 7744 9.77
PTOCW.US Pine Technology Acquisition Corp 20220405 0 0.2231 0.2231 0.2231 0.2231 100 0.2231
PTON.US Peloton Interactive Inc 20220405 0 27.71 27.95 25.88 26.2 6885728 26.2 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20220405 0 1.37 1.4017 1.34 1.34 281672 1.34 down up incorrect
PTRA.US Proterra Inc 20220405 0 7.72 7.8 7.4 7.49 2080018 7.49 down down correct
PTRS.US Partners Bancorp 20220405 0 9.1777 9.1777 9.01 9.09 5484 9.09 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220405 0 29.43 29.7999 26.7 27.3 120660 27.3 down down correct
PTVE.US Pactiv Evergreen Inc 20220405 0 10.19 10.355 9.915 9.94 98756 9.94 down down correct
PUBM.US PubMatic Inc 20220405 0 27.96 27.98 26.86 27.21 721631 27.21 down down correct
PUCK.US Goal Acquisitions Corp 20220405 0 9.78 9.79 9.78 9.79 1605 9.79 up up correct
PUCKW.US Goal Acquisitions Corp 20220405 0 0.3502 0.3999 0.3371 0.3371 4800 0.3371 down down correct
PULM.US Pulmatrix Inc 20220405 0 6.5669 6.77 6.4001 6.59 32916 6.59 up up correct
PUYI.US Puyi Inc 20220405 0 5.79 5.98 5.11 5.295 10764 5.295 down up incorrect
PVBC.US Provident Bancorp Inc 20220405 0 15.95 15.95 15.36 15.4 18621 15.4 down down correct
PWDEX.US PREDEX 20220405 0 31.2 31.2 31.2 31.2 0 31.2
PWFL.US PowerFleet Inc 20220405 0 2.89 3.01 2.89 2.94 47600 2.94 up up correct
PWOD.US Penns Woods Bancorp Inc 20220405 0 24.43 24.48 24.18 24.33 6743 24.33 down down correct
PWP.US Perella Weinberg Partners 20220405 0 8.99 9.01 8.74 8.8 608137 8.8 down down correct
PWPPW.US Perella Weinberg Partners 20220405 0 1.67 1.7303 1.6 1.66 2922 1.66 down down correct
PXLW.US Pixelworks Inc 20220405 0 2.88 2.89 2.75 2.75 217891 2.75 down up incorrect
PXS.US Pyxis Tankers Inc 20220405 0 0.51 0.606 0.506 0.5495 3235275 0.5495 up up correct
PXSAP.US Pyxis Tankers Inc 20220405 0 16.8 16.86 16.75 16.75 11450 16.75 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20220405 0 30.4 30.62 29.32 29.39 439698 29.39 down down correct
PYPD.US PolyPid Ltd 20220405 0 5.44 5.5051 5.39 5.46 17749 5.46 up up correct
PYPL.US PayPal Holdings Inc 20220405 0 122.83 122.918 117.2025 117.65 12050115 117.65 down down correct
PYR.US PyroGenesis Canada Inc 20220405 0 2.37 2.38 2.29 2.31 90207 2.31 down down correct
PYXS.US Pyxis Oncology Inc. 20220405 0 3.59 3.59 3.36 3.41 70756 3.41 down down correct
PZZA.US Papa John's International Inc 20220405 0 107.03 107.135 103.81 106.73 344523 106.73 down up incorrect
QCOM.US QUALCOMM Incorporated 20220405 0 151.81 151.98 145.27 145.46 15925936 145.46 down down correct
QCRH.US QCR Holdings Inc 20220405 0 57.59 58.37 56.73 57.04 106738 57.04 down down correct
QDEL.US Quidel Corporation 20220405 0 113.06 116.04 112.43 115.5 606158 115.5 up down incorrect
QFIN.US 360 DigiTech Inc 20220405 0 16.5 16.51 15.15 15.23 1133803 15.23 down down correct
QH.US Quhuo Limited 20220405 0 0.65 0.6533 0.6115 0.6402 25683 0.6402 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220405 0 4.53 4.57 4.47 4.5 41413 4.5 down down correct
QK.US Q&K International Group Limited 20220405 0 1.47 1.47 1.3 1.37 75478 1.37 down down correct
QLGN.US Qualigen Therapeutics Inc 20220405 0 0.655 0.6598 0.63 0.6356 148205 0.6356 down down correct
QLI.US Qilian International Holding Group Limited 20220405 0 1.74 1.8 1.68 1.72 11424 1.72 down down correct
QLYS.US Qualys Inc 20220405 0 142.71 143.25 139.83 140.09 154188 140.09 down down correct
QMCO.US Quantum Corporation 20220405 0 2.29 2.29 2.2 2.22 938460 2.22 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220405 0 1.3 1.3999 1.3 1.31 39771 1.31 up up correct
QNST.US QuinStreet Inc 20220405 0 12.25 12.4 12.09 12.1 196404 12.1 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220405 0 28.77 28.77 28.03 28.12 158765 28.12 down down correct
QRHC.US Quest Resource Holding Corporation 20220405 0 6.15 6.19 6.02 6.1 42736 6.1 down down correct
QRTEA.US Qurate Retail Inc 20220405 0 5.19 5.19 4.88 4.9 5721180 4.9 down down correct
QRTEB.US Qurate Retail Inc 20220405 0 5.4869 5.4869 5 5.4869 432 5.4869
QRTEP.US Qurate Retail Inc 20220405 0 85.75 86.64 83.5 83.5 33536 83.5 down down correct
QRVO.US Qorvo Inc 20220405 0 121.73 122.26 116.66 117.94 1653198 117.94 down up incorrect
QSI.US Quantum 20220405 0 4.9 4.95 4.65 4.79 539891 4.79 down up incorrect
QSIAW.US Quantum 20220405 0 1.05 1.05 0.9397 0.94 27275 0.94 down up incorrect
QTNT.US Quotient Limited 20220405 0 1.2 1.2 1.11 1.11 191416 1.11 down up incorrect
QTRX.US Quanterix Corporation 20220405 0 30.66 30.9648 30.0975 30.46 229966 30.46 down down correct
QTT.US Qutoutiao Inc 20220405 0 1.81 1.82 1.7 1.71 88467 1.71 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220405 0 2.5 2.55 2.46 2.46 76231 2.46 down down correct
QUIK.US QuickLogic Corporation 20220405 0 5.66 5.66 5.4101 5.42 9515 5.42 down up incorrect
QUMU.US Qumu Corporation 20220405 0 1.9515 1.9515 1.79 1.79 31121 1.79 down down correct
QURE.US uniQure N.V 20220405 0 20.47 20.72 19.51 19.61 615138 19.61 down down correct
RACB.US Research Alliance Corp. II 20220405 0 9.77 9.77 9.77 9.77 600 9.77
RADA.US RADA Electronic Industries Ltd 20220405 0 14.43 14.8399 13.97 14.06 346656 14.06 down down correct
RADI.US Radius Global Infrastructure Inc 20220405 0 14.4 14.54 13.91 14 1284362 14 down down correct
RAIL.US FreightCar America Inc 20220405 0 6.2 6.9 6.2 6.54 528423 6.54 up up correct
RAIN.US Rain Therapeutics Inc 20220405 0 5.6 5.6102 4.96 5.11 47417 5.11 down down correct
RAM.US Aries I Acquisition Corp 20220405 0 10.08 10.08 10.07 10.07 635211 10.07 down down correct
RAMMU.US Aries I Acquisition Corporation 20220405 0 10.24 10.24 10.23 10.23 501 10.23 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220405 0 0.435 0.435 0.3701 0.4 16050 0.4 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220405 0 13.89 14.4299 13.54 14.15 13410 14.15 up up correct
RAPT.US RAPT Therapeutics Inc 20220405 0 23.41 23.94 22.765 23.53 334395 23.53 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220405 0 78.38 81 76.8 80.7 617313 80.7 up up correct
RAVE.US RAVE Restaurant Group Inc 20220405 0 1.06 1.11 1.052 1.1 441846 1.1 up up correct
RBB.US RBB Bancorp 20220405 0 23.17 23.515 23.02 23.04 24306 23.04 down down correct
RBBN.US Ribbon Communications Inc 20220405 0 3.18 3.21 3.04 3.08 336258 3.08 down down correct
RBCAA.US Republic Bancorp Inc 20220405 0 44.94 45.35 44.59 44.99 20243 44.99 up up correct
RBCN.US Rubicon Technology Inc 20220405 0 9.01 9.04 9 9 2303 9 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220405 0 10.15 10.15 9.93 10.0503 5736 10.0503 down down correct
RCAT.US Red Cat Holdings Inc 20220405 0 2.26 2.36 2.14 2.31 1968160 2.31 up up correct
RCEL.US AVITA Medical Inc 20220405 0 8.87 9.06 8.714 8.8 116618 8.8 down down correct
RCHG.US Recharge Acquisition Corp 20220405 0 9.95 9.975 9.95 9.975 1798 9.975 up up correct
RCHGW.US Recharge Acquisition Corp 20220405 0 0.2225 0.2225 0.2 0.2 98450 0.2 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20220405 0 10.93 10.93 10.93 10.93 0 10.93
RCICX.US Resource Credit Income Fund Class C 20220405 0 11.06 11.06 11.06 11.06 0 11.06
RCII.US Rent 20220405 0 24.29 24.645 23.42 23.88 1076254 23.88 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220405 0 10.95 10.95 10.95 10.95 0 10.95
RCILX.US RCILX 20220405 0 10.93 10.93 10.93 10.93 0 10.93
RCIWX.US Resource Credit Income Fund Class W Shar 20220405 0 10.92 10.92 10.92 10.92 0 10.92
RCKT.US Rocket Pharmaceuticals Inc 20220405 0 16.71 16.72 16.355 16.51 479197 16.51 down down correct
RCKY.US Rocky Brands Inc 20220405 0 43.26 43.32 42.455 42.7 26435 42.7 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220405 0 9.76 9.78 9.76 9.77 28835 9.77 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20220405 0 0.1849 0.2 0.1849 0.1999 12200 0.1999 up down incorrect
RCM.US R1 RCM Inc 20220405 0 26.45 26.6098 25.8 25.87 1817795 25.87 down down correct
RCMT.US RCM Technologies Inc 20220405 0 12.44 12.4806 11.51 11.77 180457 11.77 down down correct
RCON.US Recon Technology Ltd 20220405 0 1.36 1.44 1.14 1.19 33107129 1.19 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220405 0 2.07 2.085 1.87 1.96 538670 1.96 down down correct
RDBX.US Redbox Entertainment Inc 20220405 0 2.27 2.27 2.1 2.2 197788 2.2 down down correct
RDBXW.US Redbox Entertainment Inc 20220405 0 0.24 0.24 0.2144 0.23 78004 0.23 down up incorrect
RDCM.US RADCOM Ltd 20220405 0 12.42 12.5 12.23 12.23 4150 12.23 down down correct
RDFN.US Redfin Corporation 20220405 0 18.07 18.13 17.06 17.15 2244153 17.15 down up incorrect
RDHL.US RedHill Biopharma Ltd 20220405 0 2.59 2.64 2.5 2.52 92695 2.52 down down correct
RDI.US Reading International Inc 20220405 0 4.38 4.4127 4.26 4.3 13307 4.3 down down correct
RDIB.US Reading International Inc 20220405 0 18 18.7 18 18.59 1433 18.59 up up correct
RDNT.US RadNet Inc 20220405 0 21.92 22.02 21.52 21.58 167142 21.58 down down correct
RDUS.US Radius Health Inc 20220405 0 9.01 9.05 8.635 8.72 748553 8.72 down down correct
RDVT.US Red Violet Inc 20220405 0 28.23 28.52 26.83 27.77 23163 27.77 down down correct
RDWR.US Radware Ltd 20220405 0 33.07 33.07 32.37 32.52 196799 32.52 down down correct
REAL.US The RealReal Inc 20220405 0 8.14 8.38 7.76 7.83 1895345 7.83 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220405 0 2.31 2.4 2.31 2.34 89733 2.34 up up correct
REDU.US RISE Education Cayman Ltd 20220405 0 0.915 0.92 0.8132 0.8213 326259 0.8213 down down correct
REE.US REE Automotive Ltd. 20220405 0 2.07 2.11 1.93 1.99 2072798 1.99 down down correct
REEAW.US REE Automotive Equity Warrant 20220405 0 0.3191 0.34 0.319 0.32 19840 0.32 up up correct
REED.US Reed's Inc 20220405 0 0.26 0.2629 0.2518 0.2593 958282 0.2593 down down correct
REFR.US Research Frontiers Incorporated 20220405 0 2.1085 2.14 2.01 2.02 39850 2.02 down down correct
REG.US Regency Centers Corporation 20220405 0 70.7 71.78 70.22 70.55 815597 70.55 down down correct
REGI.US Renewable Energy Group Inc 20220405 0 60.73 60.84 60.61 60.64 2024888 60.64 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220405 0 697.02 710.41 689.12 691.47 671226 691.47 down down correct
REKR.US Rekor Systems Inc 20220405 0 4.97 5.0425 4.8 4.9 488093 4.9 down down correct
RELI.US Reliance Global Group Inc 20220405 0 4.06 4.1899 3.96 4.05 171134 4.05 down down correct
RELIW.US Reliance Global Group Inc 20220405 0 0.7733 0.815 0.7733 0.81 4129 0.81 up down incorrect
RELL.US Richardson Electronics Ltd 20220405 0 12.78 12.78 12.28 12.38 30237 12.38 down down correct
RELY.US Remitly Global Inc. Common Stock 20220405 0 11.27 11.32 11.01 11.06 858472 11.06 down down correct
REPL.US Replimune Group Inc 20220405 0 19.95 20.08 19.12 19.67 484303 19.67 down down correct
RETA.US Reata Pharmaceuticals Inc 20220405 0 36.67 37.07 35.65 35.88 576766 35.88 down down correct
RETO.US ReTo Eco 20220405 0 1.15 1.1509 1.08 1.09 184547 1.09 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220405 0 10.14 10.14 10.09 10.09 1200 10.09 down down correct
REVEW.US Alpine Acquisition Corporation Warrant 20220405 0 0.1799 0.1799 0.1799 0.1799 1100 0.1799
REVH.US Revolution Healthcare Acquisition Corp 20220405 0 9.78 9.8158 9.78 9.8 7215 9.8 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220405 0 9.82 9.85 9.82 9.82 2220 9.82
REVHW.US Revolution Healthcare Acquisition Corp 20220405 0 0.51 0.51 0.51 0.51 70 0.51
REYN.US Reynolds Consumer Products Inc 20220405 0 29.97 30.32 29.83 29.9 323355 29.9 down down correct
RFIL.US RF Industries Ltd 20220405 0 7.23 7.28 7.06 7.07 3272 7.07 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220405 0 24.4 25.21 22.22 22.55 18005 22.55 down down correct
RGCO.US RGC Resources Inc 20220405 0 21.46 21.59 21.38 21.38 2852 21.38 down down correct
RGEN.US Repligen Corporation 20220405 0 186.28 187.47 178.375 182.06 524726 182.06 down up incorrect
RGLD.US Royal Gold Inc 20220405 0 144.2 146.3276 140.805 141.97 625034 141.97 down down correct
RGLS.US Regulus Therapeutics Inc 20220405 0 0.33 0.3339 0.304 0.307 636942 0.307 down down correct
RGNX.US REGENXBIO Inc 20220405 0 34.96 35.48 34.31 34.37 468819 34.37 down down correct
RGP.US Resources Connection Inc 20220405 0 16.97 17.1 16.73 16.84 157593 16.84 down down correct
RIBT.US RiceBran Technologies 20220405 0 0.4653 0.48 0.4126 0.4227 2046056 0.4227 down down correct
RICK.US RCI Hospitality Holdings Inc 20220405 0 62.47 62.47 60.06 60.2 48122 60.2 down up incorrect
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220405 0 10.15 10.15 10.12 10.12 1028 10.12 down down correct
RICOW.US Agrico Acquisition Corp. Warrant 20220405 0 0.219 0.219 0.2074 0.2074 2610 0.2074 down up incorrect
RIDE.US Lordstown Motors Corp 20220405 0 3.68 3.7 3.35 3.38 5247404 3.38 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220405 0 3.18 3.275 3.09 3.09 2385211 3.09 down down correct
RILY.US B. Riley Financial Inc 20220405 0 69.95 70.165 67.3775 67.74 167587 67.74 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220405 0 25.02 25.02 24.93 25 7483 25 down down correct
RILYM.US RILYM 20220405 0 25.49 25.5358 25.4 25.43 12869 25.43 down down correct
RILYN.US B. Riley Financial Inc 20220405 0 25.5 25.52 25.459 25.459 8732 25.459 down down correct
RILYP.US B. Riley Financial Inc 20220405 0 25.965 26.07 25.76 26.07 1756 26.07 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220405 0 25.022 25.16 25 25.14 5146 25.14 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220405 0 23.95 24.0522 23.81 23.975 10385 23.975 up up correct
RIOT.US Riot Blockchain Inc 20220405 0 20.75 21 19.16 19.23 6442977 19.23 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220405 0 46.53 46.8799 41.9 42.19 19421860 42.19 down down correct
RKDA.US Arcadia Biosciences Inc 20220405 0 1.64 1.71 1.45 1.45 990516 1.45 down down correct
RKLB.US Rocket Lab USA Inc. 20220405 0 8.33 8.35 8.08 8.2 3374783 8.2 down down correct
RLAY.US Relay Therapeutics Inc 20220405 0 34.64 35.05 31.81 31.84 504892 31.84 down down correct
RLMD.US Relmada Therapeutics Inc 20220405 0 30.24 30.8516 29.53 29.82 201247 29.82 down down correct
RLYB.US Rallybio Corporation Common Stock 20220405 0 8.23 8.27 7.685 7.79 114966 7.79 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20220405 0 17 17.46 16.94 17 17178 17
RMBL.US RumbleON Inc 20220405 0 32.74 33.6768 32.09 32.47 99845 32.47 down down correct
RMBS.US Rambus Inc 20220405 0 30.84 31.02 28.58 28.62 2100933 28.62 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220405 0 7.35 7.35 7.1 7.2 7261 7.2 down down correct
RMGC.US RMG Acquisition Corp. III 20220405 0 9.81 9.81 9.79 9.79 6303 9.79 down down correct
RMGCU.US RMG Acquisition Corp. III 20220405 0 9.88 9.88 9.88 9.88 7856 9.88
RMGCW.US RMG Acquisition Corp. III 20220405 0 0.45 0.5 0.4107 0.45 103295 0.45
RMNI.US Rimini Street Inc 20220405 0 6.1 6.12 5.965 6.08 337479 6.08 down up incorrect
RMR.US The RMR Group Inc 20220405 0 31.21 31.21 30.225 30.36 52497 30.36 down down correct
RMTI.US Rockwell Medical Inc 20220405 0 0.418 0.4189 0.4005 0.416 316234 0.416 down down correct
RNA.US Avidity Biosciences Inc 20220405 0 20.54 21.33 19.8 19.89 249643 19.89 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220405 0 2.9273 2.93 2.8101 2.9 7764 2.9 down down correct
RNDB.US Randolph Bancorp Inc 20220405 0 26.43 26.44 26.35 26.38 112870 26.38 down down correct
RNLX.US Renalytix Plc 20220405 0 6.58 6.9399 6.31 6.59 143267 6.59 up up correct
RNST.US Renasant Corporation 20220405 0 33.31 33.65 32.72 32.81 185588 32.81 down down correct
RNW.US Renew Energy Global PLC 20220405 0 8.36 8.52 8.18 8.21 344109 8.21 down up incorrect
RNWK.US RealNetworks Inc 20220405 0 0.6 0.6049 0.56 0.576 248184 0.576 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220405 0 1.84 1.84 1.83 1.83 1480 1.83 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20220405 0 2.915 2.99 2.81 2.93 30316 2.93 up up correct
ROAD.US Construction Partners Inc 20220405 0 26.83 26.97 26.36 26.55 169214 26.55 down down correct
ROCC.US Ranger Oil Corporation 20220405 0 36.84 37.035 35.2 35.4 430829 35.4 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220405 0 9.94 9.94 9.94 9.94 151738 9.94
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220405 0 0.26 0.3291 0.26 0.3291 225 0.3291 up up correct
ROCK.US Gibraltar Industries Inc 20220405 0 44.21 44.72 42.23 42.45 204248 42.45 down down correct
ROIC.US Retail Opportunity Investments Corp 20220405 0 19.42 19.72 19.16 19.22 699186 19.22 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220405 0 4.57 4.6744 4.15 4.28 1171632 4.28 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220405 0 0.9896 1.05 0.69 0.7487 32000 0.7487 down up incorrect
ROKU.US Roku Inc 20220405 0 133.35 134.0999 125.43 127.37 5023687 127.37 down down correct
ROLL.US RBC Bearings Incorporated 20220405 0 193.96 194.25 186.37 187.09 106725 187.09 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220405 0 98.055 99.5 96.21 97.2999 2349 97.2999 down down correct
ROOT.US Root Inc 20220405 0 2.1 2.1 1.95 1.95 2562402 1.95 down down correct
ROST.US Ross Stores Inc 20220405 0 92.2 94.065 90.975 93.15 2407445 93.15 up up correct
ROVR.US Rover Group Inc 20220405 0 5.73 5.73 5.42 5.62 392512 5.62 down down correct
RPAY.US Repay Holdings Corporation 20220405 0 15.07 15.28 14.74 14.88 339252 14.88 down down correct
RPD.US Rapid7 Inc 20220405 0 114.25 114.37 111.1268 111.74 276363 111.74 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220405 0 3.19 3.19 2.88 2.88 54505 2.88 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220405 0 6.81 6.82 6.28 6.39 113118 6.39 down down correct
RPRX.US Royalty Pharma plc 20220405 0 39.84 40.915 39.77 39.84 2053317 39.84
RPTX.US Repare Therapeutics Inc 20220405 0 14.74 15.15 13.75 14.23 119984 14.23 down down correct
RRBI.US Red River Bancshares Inc 20220405 0 53.11 54.9657 52.89 53.1 8155 53.1 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220405 0 16.08 16.34 15.25 15.5 262741 15.5 down up incorrect
RRR.US Red Rock Resorts Inc 20220405 0 50.03 50.38 47.6 48.01 466695 48.01 down down correct
RSLS.US ReShape Lifesciences Inc 20220405 0 1.14 1.23 1.14 1.18 96100 1.18 up up correct
RSSS.US Research Solutions Inc 20220405 0 2.14 2.15 2.09 2.0915 46810 2.0915 down down correct
RSVR.US Reservoir Media Inc 20220405 0 9.9 9.9 9.65 9.84 71109 9.84 down down correct
RSVRW.US Reservoir Media Management Inc 20220405 0 2.22 2.3 2.056 2.24 40646 2.24 up up correct
RTLR.US Rattler Midstream LP 20220405 0 14.25 14.41 14 14.2 255314 14.2 down down correct
RUBY.US Rubius Therapeutics Inc 20220405 0 5.98 5.98 5.53 5.56 664331 5.56 down down correct
RUN.US Sunrun Inc 20220405 0 33.56 34.25 31.09 31.13 5039718 31.13 down down correct
RUSHA.US Rush Enterprises Inc 20220405 0 49.37 50.187 49.06 49.38 199592 49.38 up up correct
RUSHB.US Rush Enterprises Inc 20220405 0 46 46.73 45.82 45.94 11730 45.94 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20220405 0 22.27 22.61 21.86 22.12 195879 22.12 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220405 0 10.03 10.16 9.88 9.88 400667 9.88 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20220405 0 10.4 10.4 10.22 10.38 79068 10.38 down down correct
RVACW.US Riverview Acquisition Corp. Warrant 20220405 0 0.66 0.95 0.66 0.8902 612537 0.8902 up up correct
RVMD.US Revolution Medicines Inc 20220405 0 27.01 27.4899 26.26 26.33 1079418 26.33 down up incorrect
RVNC.US Revance Therapeutics Inc 20220405 0 19.81 20.7424 19.81 19.97 519294 19.97 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220405 0 2.4 2.4991 2.4 2.45 18877 2.45 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220405 0 0.2112 0.2294 0.2 0.2251 8400 0.2251 up up correct
RVSB.US Riverview Bancorp Inc 20220405 0 7.56 7.58 7.55 7.55 11947 7.55 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220405 0 14.11 14.31 13.79 13.92 40925 13.92 down down correct
RWLK.US ReWalk Robotics Ltd 20220405 0 1.19 1.2 1.17 1.18 139063 1.18 down down correct
RXDX.US Prometheus Biosciences Inc 20220405 0 39.11 41.71 38.17 38.2 336440 38.2 down down correct
RXRA.US RXR Acquisition Corp 20220405 0 9.77 9.77 9.77 9.77 101133 9.77
RXRX.US Recursion Pharmaceuticals Inc 20220405 0 7.67 7.885 7.02 7.12 1276598 7.12 down down correct
RXST.US RxSight Inc. Common Stock 20220405 0 12.72 12.98 12.37 12.91 40795 12.91 up down incorrect
RXT.US Rackspace Technology Inc 20220405 0 11.71 11.795 11.125 11.19 687019 11.19 down down correct
RYAAY.US Ryanair Holdings plc 20220405 0 87.41 88.4 85.9 86.89 700048 86.89 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220405 0 12.07 12.42 11.565 11.71 238971 11.71 down down correct
RZB.US Reinsurance Group of America Incorporated 20220405 0 27.33 27.33 26.98 27.03 20579 27.03 down down correct
RZLT.US Rezolute Inc 20220405 0 3.56 3.86 3.55 3.7 117682 3.7 up up correct
SABR.US Sabre Corporation 20220405 0 11.58 11.66 10.96 11.04 5479080 11.04 down down correct
SABRP.US Sabre Corporation 20220405 0 147.23 147.36 141.09 141.74 2801 141.74 down down correct
SABS.US SAB Biotherapeutics Inc 20220405 0 3.21 3.39 2.58 2.81 317248 2.81 down down correct
SABSW.US SAB Biotherapeutics Inc 20220405 0 0.2802 0.3714 0.2802 0.3428 5951 0.3428 up up correct
SAFM.US Sanderson Farms Inc 20220405 0 187.33 187.34 185.56 185.82 194795 185.82 down down correct
SAFT.US Safety Insurance Group Inc 20220405 0 91.82 92.425 91.23 91.56 67642 91.56 down down correct
SAGE.US Sage Therapeutics Inc 20220405 0 37.96 38.87 37.02 37.66 1738467 37.66 down down correct
SAIA.US Saia Inc 20220405 0 236.4 237.17 220.43 221.77 741888 221.77 down down correct
SAL.US Salisbury Bancorp Inc 20220405 0 58 58 58 58 125 58
SALM.US Salem Media Group Inc 20220405 0 3.44 3.465 3.33 3.33 86059 3.33 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220405 0 9.89 9.95 9.89 9.89 434 9.89
SAMG.US Silvercrest Asset Management Group Inc 20220405 0 20.2 20.3755 19.74 20.05 20674 20.05 down down correct
SANA.US Sana Biotechnology Inc 20220405 0 9.09 9.31 8.67 8.68 2020865 8.68 down down correct
SANM.US Sanmina Corporation 20220405 0 40.15 40.56 39.41 39.48 409796 39.48 down down correct
SANW.US S&W Seed Company 20220405 0 2.13 2.13 1.82 1.88 699528 1.88 down down correct
SASR.US Sandy Spring Bancorp Inc 20220405 0 44.33 44.55 43.69 43.84 88335 43.84 down up incorrect
SATS.US EchoStar Corporation 20220405 0 24.73 25.08 24.28 24.6 220343 24.6 down down correct
SAVA.US Cassava Sciences Inc 20220405 0 38.71 38.95 30.6 31.23 6877501 31.23 down down correct
SBAC.US SBA Communications Corporation 20220405 0 354.9 363.85 354.325 360.57 721439 360.57 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20220405 0 34.37 34.78 34.25 34.36 258229 34.36 down down correct
SBET.US Sharplink Gaming Ltd 20220405 0 1.54 1.54 1.4 1.46 103009 1.46 down up incorrect
SBFG.US SB Financial Group Inc 20220405 0 19.5 19.5899 19.305 19.4 5889 19.4 down down correct
SBGI.US Sinclair Broadcast Group Inc 20220405 0 27.99 28.4 27.22 27.26 384190 27.26 down down correct
SBLK.US Star Bulk Carriers Corp 20220405 0 28.015 28.89 27.071 27.48 2869307 27.48 down down correct
SBNY.US Signature Bank 20220405 0 288 292.2 282.04 282.67 555621 282.67 down down correct
SBNYP.US Signature Bank 20220405 0 22.36 22.55 21.7 21.7 125378 21.7 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20220405 0 14.69 14.852 13.99 14.04 3816032 14.04 down down correct
SBSI.US Southside Bancshares Inc 20220405 0 40.37 40.68 39.95 40.09 85287 40.09 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220405 0 7.01 7.12 6.96 7.1 33742 7.1 up up correct
SBTX.US Silverback Therapeutics Inc 20220405 0 3.36 3.58 3.25 3.36 1319573 3.36
SBUX.US Starbucks Corporation 20220405 0 86.56 86.62 83.95 84.12 17111035 84.12 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220405 0 9.76 9.76 9.76 9.76 1 9.76
SCAQW.US Stratim Cloud Acquisition Corp 20220405 0 0.3607 0.3607 0.2802 0.2812 2203 0.2812 down up incorrect
SCHL.US Scholastic Corporation 20220405 0 40.1 40.65 39.37 39.71 133298 39.71 down down correct
SCHN.US Schnitzer Steel Industries Inc 20220405 0 52.525 52.87 49.31 50.03 380244 50.03 down down correct
SCKT.US Socket Mobile Inc 20220405 0 3.9 4.04 3.9 4.02 26861 4.02 up up correct
SCLE.US Broadscale Acquisition Corp 20220405 0 9.85 9.85 9.84 9.84 560 9.84 down down correct
SCLEU.US Broadscale Acquisition Corp 20220405 0 9.95 9.95 9.95 9.95 505 9.95
SCLEW.US Broadscale Acquisition Corp 20220405 0 0.71 0.71 0.5801 0.7087 7033 0.7087 down up incorrect
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220405 0 10.07 10.07 10.07 10.07 5 10.07
SCOA.US Scion Tech Growth I 20220405 0 9.84 9.84 9.83 9.835 2843 9.835 down down correct
SCOAW.US Scion Tech Growth I 20220405 0 0.26 0.3139 0.25 0.27 184300 0.27 up up correct
SCOB.US ScION Tech Growth II 20220405 0 9.81 9.81 9.79 9.79 11981 9.79 down down correct
SCOBW.US ScION Tech Growth II 20220405 0 0.33 0.4 0.25 0.28 29378 0.28 down down correct
SCOR.US comScore Inc 20220405 0 2.91 2.94 2.79 2.8 248060 2.8 down down correct
SCPH.US scPharmaceuticals Inc 20220405 0 6.28 6.69 6.28 6.48 35804 6.48 up up correct
SCPL.US SciPlay Corporation 20220405 0 13.42 13.83 13.29 13.49 157254 13.49 up up correct
SCPS.US Scopus BioPharma Inc 20220405 0 0.7504 0.7504 0.7045 0.7243 53991 0.7243 down down correct
SCSC.US ScanSource Inc 20220405 0 34.32 34.46 33.3 33.35 83753 33.35 down up incorrect
SCVL.US Shoe Carnival Inc 20220405 0 29.155 29.97 28.72 29.62 424944 29.62 up up correct
SCWX.US SecureWorks Corp 20220405 0 13.48 13.54 12.933 13.24 107513 13.24 down down correct
SCYX.US SCYNEXIS Inc 20220405 0 3.84 3.87 3.78 3.83 123771 3.83 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220405 0 9.78 9.79 9.78 9.79 4454 9.79 up up correct
SDC.US SmileDirectClub Inc 20220405 0 2.67 2.67 2.49 2.49 2245375 2.49 down down correct
SDGR.US Schrödinger Inc 20220405 0 35.83 36.16 33.04 33.47 423407 33.47 down down correct
SDH.US Global Internet of People Inc 20220405 0 2.11 2.12 1.96 1.98 16617 1.98 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220405 0 5.76 5.85 5.285 5.34 1384842 5.34 down down correct
SEAC.US SeaChange International Inc 20220405 0 1.19 1.19 1.12 1.13 1332838 1.13 down up incorrect
SEAT.US Vivid Seats Inc. Class A Common Stock 20220405 0 12.07 12.24 11.56 11.7 609042 11.7 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220405 0 3.59 3.61 3.35 3.41 20621 3.41 down down correct
SECO.US Secoo Holding Limited 20220405 0 0.3865 0.4 0.36 0.3616 443517 0.3616 down up incorrect
SEDG.US SolarEdge Technologies Inc 20220405 0 337.36 344.6 323.16 328.69 921754 328.69 down down correct
SEED.US Origin Agritech Limited 20220405 0 8.39 8.63 7.6001 7.66 193189 7.66 down down correct
SEEL.US Seelos Therapeutics Inc 20220405 0 0.91 0.9349 0.9 0.9042 829311 0.9042 down down correct
SEER.US Seer Inc 20220405 0 16.02 16.09 14.97 15.17 353361 15.17 down down correct
SEIC.US SEI Investments Company 20220405 0 60.62 60.75 59.02 59.66 652093 59.66 down down correct
SELB.US Selecta Biosciences Inc 20220405 0 1.37 1.4 1.3 1.32 808653 1.32 down down correct
SELF.US Global Self Storage Inc 20220405 0 5.52 5.67 5.5 5.67 42290 5.67 up up correct
SENEA.US Seneca Foods Corporation 20220405 0 52.2 53.3 51.68 51.98 30108 51.98 down down correct
SENEB.US Seneca Foods Corporation 20220405 0 52.3 54.5 51.35 52.3 89 52.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20220405 0 3.55 3.55 3.25 3.25 37071 3.25 down down correct
SESN.US Sesen Bio Inc 20220405 0 0.61 0.63 0.603 0.6172 1578579 0.6172 up up correct
SFBC.US Sound Financial Bancorp Inc 20220405 0 38.29 38.75 38.05 38.555 18649 38.555 up down incorrect
SFBS.US ServisFirst Bancshares Inc 20220405 0 92.88 94.03 91.415 91.76 210417 91.76 down down correct
SFET.US Safe 20220405 0 0.81 0.8297 0.7474 0.7595 437063 0.7595 down down correct
SFIX.US Stitch Fix Inc 20220405 0 11.17 11.25 10.565 10.64 2864847 10.64 down down correct
SFM.US Sprouts Farmers Market Inc 20220405 0 32.1 33.34 32.1 32.22 1553061 32.22 up up correct
SFNC.US Simmons First National Corporation 20220405 0 26.41 27 26.075 26.15 1142479 26.15 down down correct
SFST.US Southern First Bancshares Inc 20220405 0 49.81 50.65 49.4 49.51 31050 49.51 down down correct
SFT.US Shift Technologies Inc 20220405 0 2.33 2.34 2.1295 2.16 1291458 2.16 down up incorrect
SGA.US Saga Communications Inc 20220405 0 23 23 22.7633 22.77 4540 22.77 down up incorrect
SGBX.US SG Blocks Inc 20220405 0 2.23 2.33 2.23 2.3 468035 2.3 up up correct
SGC.US Superior Group of Companies Inc 20220405 0 18.43 18.43 17.9201 18 36624 18 down up incorrect
SGEN.US Seagen Inc 20220405 0 150.66 154.6 149.975 150.79 741194 150.79 up down incorrect
SGH.US SMART Global Holdings Inc 20220405 0 24.35 24.5 23.09 23.17 1733237 23.17 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220405 0 11.89 11.97 11.47 11.79 349196 11.79 down down correct
SGLB.US Sigma Labs Inc 20220405 0 2.3 2.3 2.08 2.14 39785 2.14 down down correct
SGMA.US SigmaTron International Inc 20220405 0 7.02 7.2288 6.6 6.66 68432 6.66 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220405 0 16.65 17.01 15.61 15.99 408762 15.99 down down correct
SGMO.US Sangamo Therapeutics Inc 20220405 0 6.17 6.29 6.1216 6.15 1173133 6.15 down down correct
SGMS.US Scientific Games Corporation 20220405 0 63.13 63.83 60.57 61.96 713025 61.96 down down correct
SGRP.US SPAR Group Inc 20220405 0 1.22 1.27 1.22 1.23 6776 1.23 up down incorrect
SGRY.US Surgery Partners Inc 20220405 0 53.96 54.6 52.32 52.41 200608 52.41 down down correct
SGTX.US Sigilon Therapeutics Inc 20220405 0 1.66 1.75 1.57 1.58 228492 1.58 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220405 0 9.795 9.81 9.795 9.81 2100 9.81 up up correct
SHBI.US Shore Bancshares Inc 20220405 0 20.25 20.38 19.96 20.08 51645 20.08 down down correct
SHC.US Sotera Health Company 20220405 0 21.82 21.96 21.57 21.82 419108 21.82
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220405 0 10.05 10.05 10.04 10.04 84425 10.04 down down correct
SHCR.US Sharecare Inc 20220405 0 2.59 2.645 2.51 2.61 1567373 2.61 up up correct
SHCRW.US Sharecare Inc 20220405 0 0.3475 0.3475 0.2922 0.2922 456 0.2922 down down correct
SHEN.US Shenandoah Telecommunications Company 20220405 0 23.77 24.53 23.76 24.08 325792 24.08 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20220405 0 1.1 1.13 1.09 1.1 3564634 1.1
SHIPZ.US Seanergy Maritime Holdings Corp 20220405 0 0.036 0.036 0.033 0.0331 15442 0.0331 down down correct
SHLS.US Shoals Technologies Group Inc 20220405 0 18.68 19.22 16.4 16.5 3525986 16.5 down down correct
SHO.US PI 20220405 0 22.7 22.7 22.6 22.6 1804 22.6 down up incorrect
SHOO.US Steven Madden Ltd 20220405 0 38.32 38.71 37.38 38.02 717062 38.02 down down correct
SHPW.US WT 20220405 0 0.2189 0.2189 0.181 0.1901 30398 0.1901 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220405 0 9.83 9.83 9.83 9.83 1 9.83
SHQAU.US Shelter Acquisition Corporation I Units 20220405 0 9.93 9.95 9.93 9.93 2143 9.93
SHQAW.US Shelter Acquisition Corporation I Warrants 20220405 0 0.395 0.395 0.35 0.37 2060 0.37 down down correct
SHYF.US The Shyft Group Inc 20220405 0 35.57 35.7 34.13 34.45 249047 34.45 down down correct
SI.US PA 20220405 0 21.37 21.37 20.58 20.7 7653 20.7 down up incorrect
SIBN.US SI 20220405 0 21.65 21.69 21.18 21.3 111390 21.3 down down correct
SIEB.US Siebert Financial Corp 20220405 0 2.11 2.11 2.052 2.08 6366 2.08 down up incorrect
SIEN.US Sientra Inc 20220405 0 2.25 2.27 2.17 2.21 272679 2.21 down up incorrect
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220405 0 9.86 9.87 9.85 9.85 6353 9.85 down down correct
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220405 0 0.2699 0.27 0.2699 0.2699 2100 0.2699
SIFY.US Sify Technologies Limited 20220405 0 3.1 3.1 3.04 3.05 46521 3.05 down down correct
SIGA.US SIGA Technologies Inc 20220405 0 7.44 7.52 7.19 7.23 154343 7.23 down down correct
SIGI.US Selective Insurance Group Inc 20220405 0 88.51 89.62 88.245 88.34 157849 88.34 down up incorrect
SIGIP.US Selective Insurance Group Inc 20220405 0 21.09 21.09 20.6 20.6 20627 20.6 down down correct
SILC.US Silicom Ltd 20220405 0 39.35 39.5658 38.61 38.74 11103 38.74 down down correct
SILK.US Silk Road Medical Inc 20220405 0 42.49 42.91 41.4 42.72 190205 42.72 up up correct
SIMO.US Silicon Motion Technology Corporation 20220405 0 68.31 70.75 67 69.61 927523 69.61 up up correct
SINT.US Sintx Technologies Inc 20220405 0 0.639 0.639 0.591 0.611 58242 0.611 down down correct
SIOX.US Sio Gene Therapies Inc 20220405 0 0.705 0.7483 0.705 0.7273 333797 0.7273 up up correct
SIRI.US Sirius XM Holdings Inc 20220405 0 6.69 6.77 6.605 6.62 15220935 6.62 down down correct
SISI.US Shineco Inc 20220405 0 2.92 2.95 2.5 2.52 24099 2.52 down up incorrect
SITM.US SiTime Corporation 20220405 0 246 246 221.26 223.28 141862 223.28 down down correct
SIVB.US SVB Financial Group 20220405 0 545.23 550.0975 528.33 529.76 690236 529.76 down down correct
SIVBP.US SVB Financial Group 20220405 0 23.87 23.96 23.46 23.46 42899 23.46 down down correct
SJ.US Scienjoy Holding Corporation 20220405 0 4.61 4.7 4.35 4.68 574808 4.68 up up correct
SKIN.US The Beauty Health Company 20220405 0 17.63 17.77 16.58 16.85 1017794 16.85 down up incorrect
SKYAW.US Skydeck Acquisition Corp. Warrants 20220405 0 0.3589 0.5363 0.35 0.3993 5708 0.3993 up up correct
SKYT.US SkyWater Technology Inc 20220405 0 10.9 10.9 9.76 9.92 141491 9.92 down down correct
SKYW.US SkyWest Inc 20220405 0 29.44 29.44 28.12 28.52 664688 28.52 down up incorrect
SLAB.US Silicon Laboratories Inc 20220405 0 149.62 150.63 142.59 143.15 274967 143.15 down down correct
SLAMU.US Slam Corp 20220405 0 9.83 9.88 9.83 9.87 1833 9.87 up up correct
SLAMW.US Slam Corp 20220405 0 0.45 0.45 0.4242 0.45 1750 0.45
SLCR.US Silver Crest Acquisition Corporation 20220405 0 9.84 9.84 9.83 9.84 26318 9.84
SLCRU.US Silver Crest Acquisition Corporation 20220405 0 10.01 10.05 10.01 10.05 10057 10.05 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20220405 0 0.5 0.5 0.461 0.4705 14088 0.4705 down down correct
SLDB.US Solid Biosciences Inc 20220405 0 1.25 1.27 1.21 1.21 416475 1.21 down down correct
SLGC.US Somalogic Inc 20220405 0 8.22 8.3 7.67 7.79 947746 7.79 down down correct
SLGCW.US SomaLogic Inc 20220405 0 2.075 2.075 2.075 2.075 169 2.075
SLGG.US Super League Gaming Inc 20220405 0 2.06 2.06 1.91 1.93 130142 1.93 down down correct
SLGL.US Sol 20220405 0 7.1 7.17 7.06 7.17 12922 7.17 up up correct
SLGN.US Silgan Holdings Inc 20220405 0 45.47 45.93 45.2404 45.36 514093 45.36 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220405 0 1.25 1.32 1.1804 1.22 296999 1.22 down down correct
SLM.US SLM Corporation 20220405 0 17.97 18.47 17.955 18.13 2195475 18.13 up up correct
SLMBP.US SLM Corporation 20220405 0 59.5 60.28 59.5 59.5 803 59.5
SLN.US Silence Therapeutics plc 20220405 0 18.5 18.65 17.5 18 12679 18 down up incorrect
SLNG.US Stabilis Solutions Inc 20220405 0 5.47 5.5 5.12 5.49 48506 5.49 up up correct
SLNH.US Soluna Holdings Inc 20220405 0 10.85 10.85 10.5 10.68 48560 10.68 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220405 0 19.89 19.9 19.6 19.7501 7073 19.7501 down down correct
SLNO.US Soleno Therapeutics Inc 20220405 0 0.2248 0.235 0.213 0.2284 2602359 0.2284 up down incorrect
SLP.US Simulations Plus Inc 20220405 0 51.61 51.61 47.56 47.8 106830 47.8 down down correct
SLRC.US SLR Investment Corp 20220405 0 17.96 17.96 17.71 17.72 307324 17.72 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220405 0 0.41 0.42 0.4 0.4156 222375 0.4156 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220405 0 4 4.04 3.7901 3.89 403508 3.89 down down correct
SLVRU.US SilverSPAC Inc Unit 20220405 0 9.8 9.8 9.77 9.77 1053 9.77 down down correct
SLVRW.US SilverSPAC Inc. Warrant 20220405 0 0.25 0.5299 0.21 0.38 12260 0.38 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220405 0 48.09 49.25 47.65 47.65 28192 47.65 down down correct
SMBK.US SmartFinancial Inc 20220405 0 25.66 25.66 25.19 25.22 17224 25.22 down down correct
SMCI.US Super Micro Computer Inc 20220405 0 37.64 37.75 36.365 36.4 141009 36.4 down down correct
SMED.US Sharps Compliance Corp 20220405 0 5.21 5.47 5.21 5.43 195934 5.43 up down incorrect
SMFR.US Sema4 Holdings Corp 20220405 0 3 3.085 2.92 2.96 1409418 2.96 down down correct
SMFRW.US Sema4 Holdings Corp 20220405 0 0.6899 0.6899 0.58 0.65 24657 0.65 down down correct
SMID.US Smith 20220405 0 19.5 19.8431 19.0586 19.17 16069 19.17 down down correct
SMIT.US Schmitt Industries Inc 20220405 0 5 5 4.79 4.91 5421 4.91 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20220405 0 49.53 50.48 48.85 50.32 87881 50.32 up up correct
SMMF.US Summit Financial Group Inc 20220405 0 25.65 25.65 25.16 25.16 12746 25.16 down up incorrect
SMMT.US Summit Therapeutics Inc 20220405 0 2.37 2.46 2.31 2.33 46264 2.33 down down correct
SMPL.US The Simply Good Foods Company 20220405 0 39.6 40.19 38.17 38.4 802031 38.4 down down correct
SMSI.US Smith Micro Software Inc 20220405 0 3.96 4.16 3.96 4.06 415769 4.06 up up correct
SMTC.US Semtech Corporation 20220405 0 69.17 69.37 64.96 65.27 422946 65.27 down down correct
SMTI.US Sanara MedTech Inc 20220405 0 30.29 30.34 28.2601 29.19 6160 29.19 down down correct
SNAX.US Stryve Foods Inc 20220405 0 1.29 1.29 1.2 1.23 620954 1.23 down down correct
SNAXW.US Stryve Foods Inc 20220405 0 0.158 0.1644 0.1362 0.14 59147 0.14 down down correct
SNBR.US Sleep Number Corporation 20220405 0 51.24 52.96 50.49 51.26 772635 51.26 up up correct
SNCE.US Science 37 Holdings Inc 20220405 0 5.51 5.53 5.06 5.29 284201 5.29 down down correct
SNCR.US Synchronoss Technologies Inc 20220405 0 1.86 1.86 1.745 1.76 203498 1.76 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220405 0 21.31 21.9999 21.31 21.42 5157 21.42 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220405 0 26.75 26.895 25.75 26.27 418733 26.27 down down correct
SND.US Smart Sand Inc 20220405 0 3.58 3.98 3.53 3.66 1049003 3.66 up up correct
SNDL.US Sundial Growers Inc 20220405 0 0.6617 0.6688 0.62 0.646 106894319 0.646 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220405 0 19.12 19.91 18.99 19.48 527824 19.48 up up correct
SNES.US SenesTech Inc 20220405 0 0.7367 0.7499 0.71 0.7138 65755 0.7138 down down correct
SNEX.US StoneX Group Inc 20220405 0 75.43 75.43 73.38 73.62 55349 73.62 down down correct
SNFCA.US Security National Financial Corporation 20220405 0 10.09 10.1 9.9001 10.07 19361 10.07 down down correct
SNGX.US Soligenix Inc 20220405 0 0.73 0.7316 0.7002 0.7256 110200 0.7256 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220405 0 3.57 3.57 3.28 3.36 76675 3.36 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20220405 0 14.47 14.53 13.85 14.01 126923 14.01 down down correct
SNPS.US Synopsys Inc 20220405 0 339.27 340.15 325.6 327.71 813889 327.71 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220405 0 7.55 7.91 7.035 7.41 89158 7.41 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220405 0 9.84 9.84 9.81 9.82 13879 9.82 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20220405 0 0.2 0.2 0.19 0.19 35929 0.19 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220405 0 2.24 2.3 2.12 2.19 61936 2.19 down down correct
SNT.US Senstar Technologies Ltd. 20220405 0 2.56 2.5775 2.5 2.52 45224 2.52 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220405 0 0.98 0.98 0.909 0.9201 214403 0.9201 down down correct
SNY.US Sanofi 20220405 0 52.23 53.28 52.23 52.9 2500066 52.9 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220405 0 9.83 10.095 9.09 9.12 46884493 9.12 down down correct
SOHO.US Sotherly Hotels Inc 20220405 0 2.18 2.18 2.1215 2.15 148064 2.15 down down correct
SOHOB.US Sotherly Hotels Inc 20220405 0 18.61 19.37 18.583 18.67 4121 18.67 up up correct
SOHON.US Sotherly Hotels Inc 20220405 0 19.36 19.4 19 19.4 402 19.4 up down incorrect
SOHOO.US Sotherly Hotels Inc 20220405 0 18.68 19.47 18.67 19.47 7197 19.47 up up correct
SOHU.US Sohu.com Limited 20220405 0 18.12 18.75 17.85 18.43 307747 18.43 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220405 0 2.23 2.23 2.09 2.12 1325934 2.12 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220405 0 0.4694 0.4799 0.4 0.4281 6927 0.4281 down down correct
SONM.US Sonim Technologies Inc 20220405 0 0.8318 0.8498 0.815 0.83 610286 0.83 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220405 0 0.3808 0.3878 0.3745 0.386 1264804 0.386 up up correct
SONO.US Sonos Inc 20220405 0 28.39 28.39 26.98 27.21 2553413 27.21 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220405 0 3.7 3.8 3.32 3.39 1938407 3.39 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220405 0 7.71 7.865 7.39 7.69 60130 7.69 down down correct
SOTK.US Sono 20220405 0 6.43 6.68 6.28 6.6 4245 6.6 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220405 0 14.46 14.98 14.37 14.67 294220 14.67 up up correct
SP.US SP Plus Corporation 20220405 0 32.095 32.095 31.14 31.14 34620 31.14 down down correct
SPCB.US SuperCom Ltd 20220405 0 0.549 0.557 0.5231 0.5309 609191 0.5309 down down correct
SPFI.US South Plains Financial Inc 20220405 0 27.26 27.26 25.765 25.91 18791 25.91 down down correct
SPI.US SPI Energy Co. Ltd 20220405 0 3.06 3.1 2.85 2.87 2709407 2.87 down down correct
SPKB.US Silver Spike Acquisition Corp II 20220405 0 9.78 9.78 9.77 9.77 5026 9.77 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20220405 0 9.9699 9.9699 9.9699 9.9699 1 9.9699
SPKBW.US Silver Spike Acquisition Corp II 20220405 0 0.27 0.27 0.27 0.27 1072 0.27
SPLK.US Splunk Inc 20220405 0 146.73 148.72 138.35 140.57 2444662 140.57 down down correct
SPNE.US SeaSpine Holdings Corporation 20220405 0 11.78 11.97 11.58 11.62 67760 11.62 down down correct
SPNS.US Sapiens International Corporation N.V 20220405 0 26.44 26.44 25.7775 26 59696 26 down down correct
SPOK.US Spok Holdings Inc 20220405 0 8.08 8.115 7.86 7.9 89323 7.9 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220405 0 1.41 1.43 1.3 1.3 1876380 1.3 down down correct
SPRB.US Spruce Biosciences Inc 20220405 0 2.21 2.21 2.11 2.15 34838 2.15 down down correct
SPRO.US Spero Therapeutics Inc 20220405 0 6.89 7.62 6.89 7.3 341110 7.3 up up correct
SPSC.US SPS Commerce Inc 20220405 0 133.16 134.26 129.11 129.46 101662 129.46 down down correct
SPT.US Sprout Social Inc 20220405 0 85.2 85.99 78.61 79.64 602287 79.64 down down correct
SPTK.US SportsTek Acquisition Corp 20220405 0 9.785 9.79 9.78 9.79 955 9.79 up up correct
SPTKU.US SportsTek Acquisition Corp 20220405 0 9.85 9.85 9.85 9.85 600 9.85
SPTKW.US SportsTek Acquisition Corp 20220405 0 0.2068 0.2068 0.2068 0.2068 203 0.2068
SPTN.US SpartanNash Company 20220405 0 33.28 33.85 31.91 32.27 327024 32.27 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220405 0 10.84 11 10.8 10.9 465982 10.9 up up correct
SPWR.US SunPower Corporation 20220405 0 24.12 25.24 23.05 23.48 5414220 23.48 down down correct
SQFT.US Presidio Property Trust Inc 20220405 0 3.74 3.74 3.66 3.7 39101 3.7 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220405 0 22.925 23 22.925 22.98 902 22.98 up up correct
SQL.US SeqLL Inc. Common stock 20220405 0 1.3 1.3549 1.2089 1.24 54844 1.24 down down correct
SQLLW.US SeqLL Inc. Warrant 20220405 0 0.3196 0.35 0.3196 0.3333 9600 0.3333 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220405 0 16.03 16.03 14.59 14.89 346385 14.89 down up incorrect
SRAX.US SRAX Inc 20220405 0 4.58 5 4.5 4.5 177225 4.5 down down correct
SRCE.US 1st Source Corporation 20220405 0 45.57 45.895 45.22 45.22 23102 45.22 down down correct
SRCL.US Stericycle Inc 20220405 0 58.54 59.68 57.95 58.02 290557 58.02 down down correct
SRDX.US Surmodics Inc 20220405 0 44.12 44.12 42.74 43.06 45120 43.06 down down correct
SREV.US ServiceSource International Inc 20220405 0 1.3 1.3 1.26 1.27 32528 1.27 down up incorrect
SRGA.US Surgalign Holdings Inc 20220405 0 0.3 0.3 0.28 0.2895 1451571 0.2895 down down correct
SRNE.US Sorrento Therapeutics Inc 20220405 0 2.31 2.37 2.16 2.16 7649312 2.16 down down correct
SRPT.US Sarepta Therapeutics Inc 20220405 0 85.82 88.2 85.37 86.67 999155 86.67 up up correct
SRRA.US Sierra Oncology Inc 20220405 0 36.14 37.0899 35.74 36.4 255261 36.4 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220405 0 38.82 38.82 38.82 38.82 0 38.82
SRRK.US Scholar Rock Holding Corporation 20220405 0 13.76 15.32 13.55 13.59 586113 13.59 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220405 0 9.91 9.91 9.88 9.88 958 9.88 down down correct
SRTS.US Sensus Healthcare Inc 20220405 0 11.34 11.47 10.845 11.02 367486 11.02 down down correct
SRZN.US Surrozen Inc. Common Stock 20220405 0 3.3 3.3896 3.01 3.12 45039 3.12 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220405 0 9.79 9.79 9.79 9.79 4021 9.79
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220405 0 0.21 0.21 0.1705 0.1999 61866 0.1999 down down correct
SSB.US South State Corporation 20220405 0 80.04 80.72 78.96 79.06 341866 79.06 down down correct
SSBI.US Summit State Bank 20220405 0 16.94 16.94 16.61 16.62 3476 16.62 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220405 0 23.74 24.055 22.6 23.25 32155 23.25 down down correct
SSKN.US STRATA Skin Sciences Inc 20220405 0 1.48 1.48 1.42 1.4301 17733 1.4301 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220405 0 75.18 75.55 73.84 74.05 843253 74.05 down down correct
SSNT.US SilverSun Technologies Inc 20220405 0 3.27 3.27 3.11 3.17 67607 3.17 down down correct
SSP.US The E.W. Scripps Company 20220405 0 21.56 21.8 20.91 21.02 201255 21.02 down down correct
SSRM.US SSR Mining Inc 20220405 0 22.15 22.4973 21.315 21.41 1562017 21.41 down down correct
SSSS.US SuRo Capital Corp 20220405 0 8.71 8.82 8.57 8.61 249928 8.61 down up incorrect
SSTI.US ShotSpotter Inc 20220405 0 27.785 28.05 27.3925 27.79 31538 27.79 up up correct
SSYS.US Stratasys Ltd 20220405 0 25.5 25.5598 23.86 24.13 598945 24.13 down up incorrect
STAA.US STAAR Surgical Company 20220405 0 76.8 77 72.81 73.93 447186 73.93 down down correct
STAB.US Statera Biopharma Inc 20220405 0 0.2828 0.29 0.28 0.28 1150559 0.28 down down correct
STAF.US Staffing 360 Solutions Inc 20220405 0 0.84 0.86 0.81 0.8554 142745 0.8554 up down incorrect
STBA.US S&T Bancorp Inc 20220405 0 29.43 29.46 29.01 29.08 132427 29.08 down down correct
STCN.US Steel Connect Inc 20220405 0 1.28 1.3 1.26 1.28 95107 1.28
STEP.US StepStone Group Inc 20220405 0 33.58 33.58 32.235 32.43 164734 32.43 down down correct
STER.US Sterling Check Corp. Common Stock 20220405 0 27.22 27.58 26.8 27.07 232519 27.07 down down correct
STGW.US MDC Partners Inc 20220405 0 7.5 7.56 7.07 7.19 356218 7.19 down down correct
STIM.US Neuronetics Inc 20220405 0 3.36 3.4197 3.19 3.25 295865 3.25 down down correct
STKL.US SunOpta Inc 20220405 0 5.47 5.475 5.3001 5.38 600226 5.38 down down correct
STKS.US The ONE Group Hospitality Inc 20220405 0 10.76 10.91 10.35 10.44 66139 10.44 down down correct
STLD.US Steel Dynamics Inc 20220405 0 83.63 85.07 82.06 82.54 1563245 82.54 down down correct
STNE.US StoneCo Ltd 20220405 0 12.54 12.54 11.57 11.64 7906189 11.64 down down correct
STOK.US Stoke Therapeutics Inc 20220405 0 23.47 24.93 23.47 23.93 228000 23.93 up up correct
STRA.US Strategic Education Inc 20220405 0 68.57 69.2003 68.05 68.43 145148 68.43 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220405 0 6.79 7.09 6.79 7.04 144950 7.04 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220405 0 1.17 1.18 1.14 1.18 23079 1.18 up up correct
STRL.US Sterling Construction Company Inc 20220405 0 26.7 26.8 26.01 26.13 159618 26.13 down down correct
STRM.US Streamline Health Solutions Inc 20220405 0 1.62 1.64 1.55 1.63 7871 1.63 up up correct
STRNW.US Stran & Company Inc. Warrant 20220405 0 0.3139 0.315 0.289 0.29 11160 0.29 down down correct
STRO.US Sutro Biopharma Inc 20220405 0 8.76 9.16 8.69 8.71 320437 8.71 down down correct
STRR.US Star Equity Holdings Inc 20220405 0 1.2 1.21 1.15 1.15 509700 1.15 down up incorrect
STRRP.US Star Equity Holdings Inc 20220405 0 10 10.03 9.91 9.99 3763 9.99 down down correct
STRS.US Stratus Properties Inc 20220405 0 42.67 43.45 42.2182 43.02 15540 43.02 up up correct
STRT.US Strattec Security Corporation 20220405 0 36.99 37.03 36.4 36.54 3491 36.54 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220405 0 3.83 3.86 3.64 3.75 108999 3.75 down down correct
STTK.US Shattuck Labs Inc 20220405 0 4.26 4.38 4.12 4.12 92417 4.12 down up incorrect
STX.US Seagate Technology Holdings plc 20220405 0 90.67 91.78 87.75 88.15 1662901 88.15 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220405 0 26.58 27.1 26.33 26.33 33101 26.33 down down correct
SUMO.US Sumo Logic Inc 20220405 0 12.22 12.29 11.45 11.59 671714 11.59 down down correct
SUMR.US Summer Infant Inc 20220405 0 11.72 11.78 11.67 11.77 3244 11.77 up down incorrect
SUNW.US Sunworks Inc 20220405 0 2.55 2.58 2.41 2.41 1356182 2.41 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20220405 0 31.91 32.71 31.77 32.18 405188 32.18 up up correct
SURF.US Surface Oncology Inc 20220405 0 3.14 3.17 3.06 3.15 569589 3.15 up up correct
SURG.US SurgePays Inc. Common Stock 20220405 0 4.1 4.1 3.9 3.93 41393 3.93 down down correct
SURGW.US SurgePays Inc. Warrant 20220405 0 0.9061 0.9325 0.855 0.858 9462 0.858 down down correct
SV.US Spring Valley Acquisition Corp 20220405 0 10.46 10.565 10.4 10.42 463388 10.42 down down correct
SVC.US Service Properties Trust 20220405 0 8.94 9.08 8.51 8.53 928858 8.53 down down correct
SVFA.US SVF Investment Corp 20220405 0 9.814 9.82 9.81 9.81 164157 9.81 down down correct
SVFAU.US SVF Investment Corp 20220405 0 9.89 9.905 9.89 9.9005 956 9.9005 up up correct
SVFAW.US SVF Investment Corp 20220405 0 0.5601 0.5669 0.55 0.55 34021 0.55 down down correct
SVFB.US SVF Investment Corp. 2 20220405 0 9.85 9.85 9.85 9.85 1146 9.85
SVFC.US SVF Investment Corp. 3 20220405 0 9.92 9.92 9.9 9.905 245105 9.905 down down correct
SVFD.US Save Foods Inc 20220405 0 5.8 5.8 5.41 5.41 60106 5.41 down up incorrect
SVRA.US Savara Inc 20220405 0 1.29 1.31 1.28 1.28 53202 1.28 down down correct
SVSVU.US Spring Valley Acquisition Corp 20220405 0 11.77 11.8 11.56 11.56 2562 11.56 down down correct
SVSVW.US Spring Valley Acquisition Corp 20220405 0 2.25 2.38 2.21 2.27 137637 2.27 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220405 0 3.61 3.62 3.45 3.45 20671 3.45 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220405 0 10.01 10.01 10.01 10.01 6 10.01
SWAGW.US Software Acquisition Group Inc. III Warrant 20220405 0 0.2999 0.2999 0.2999 0.2999 1500 0.2999
SWAV.US ShockWave Medical Inc 20220405 0 213 215.16 202.8539 204.88 425471 204.88 down down correct
SWBI.US Smith & Wesson Brands Inc 20220405 0 15.52 15.65 15.07 15.12 832779 15.12 down down correct
SWET.US Athlon Acquisition Corp 20220405 0 9.81 9.81 9.81 9.81 123384 9.81
SWETU.US Athlon Acquisition Corp 20220405 0 9.88 9.88 9.88 9.88 487 9.88
SWETW.US Athlon Acquisition Corp 20220405 0 0.23 0.23 0.2212 0.23 4951 0.23
SWIM.US Latham Group Inc 20220405 0 13.76 13.94 13.22 13.34 369849 13.34 down up incorrect
SWIR.US Sierra Wireless Inc 20220405 0 17.67 17.67 17.02 17.21 120695 17.21 down down correct
SWKH.US SWK Holdings Corporation 20220405 0 17 17.27 16.55 16.9 23923 16.9 down down correct
SWKS.US Skyworks Solutions Inc 20220405 0 133.62 134.0848 127.8 127.92 2290022 127.92 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20220405 0 9.86 9.86 9.86 9.86 859 9.86
SWSSW.US Springwater Special Situations Corp. Warrant 20220405 0 0.3998 0.3998 0.3998 0.3998 500 0.3998
SWTX.US SpringWorks Therapeutics Inc 20220405 0 59.17 60.14 56.92 57.33 322459 57.33 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220405 0 0.2503 0.2549 0.2329 0.239 3615608 0.239 down down correct
SY.US So 20220405 0 2.08 2.09 1.99 2.03 379567 2.03 down down correct
SYBT.US Stock Yards Bancorp Inc 20220405 0 53.51 54.39 53.28 53.49 56458 53.49 down down correct
SYBX.US Synlogic Inc 20220405 0 2.31 2.3673 2.26 2.26 37270 2.26 down down correct
SYNA.US Synaptics Incorporated 20220405 0 192.01 192.35 180.37 180.98 834696 180.98 down down correct
SYNH.US Syneos Health Inc 20220405 0 82.18 82.505 81.31 81.51 743442 81.51 down down correct
SYNL.US Synalloy Corporation 20220405 0 16.41 16.43 16.01 16.19 57520 16.19 down down correct
SYPR.US Sypris Solutions Inc 20220405 0 2.66 2.72 2.52 2.53 31073 2.53 down down correct
SYRS.US Syros Pharmaceuticals Inc 20220405 0 1.2 1.2 1.09 1.1 468283 1.1 down down correct
SYTA.US Siyata Mobile Inc 20220405 0 1.12 1.28 1.1 1.23 2110277 1.23 up up correct
SYTAW.US Siyata Mobile Inc 20220405 0 0.3 0.339 0.3 0.3102 14107 0.3102 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220405 0 10.03 10.03 10.03 10.03 9 10.03
TA.US TravelCenters of America Inc 20220405 0 43.21 43.84 40.16 40.31 114997 40.31 down down correct
TACT.US TransAct Technologies Incorporated 20220405 0 7.3 7.695 7.19 7.4 15787 7.4 up down incorrect
TAIT.US Taitron Components Incorporated 20220405 0 3.88 3.88 3.77 3.81 5665 3.81 down down correct
TALK.US Talkspace Inc 20220405 0 1.85 1.85 1.715 1.76 225357 1.76 down down correct
TALKW.US Talkspace Inc 20220405 0 0.24 0.25 0.24 0.245 131060 0.245 up down incorrect
TALS.US Talaris Therapeutics Inc 20220405 0 9.68 9.9 9.64 9.7 26912 9.7 up up correct
TANH.US Tantech Holdings Ltd 20220405 0 0.5647 0.71 0.552 0.6655 69032161 0.6655 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220405 0 25.8722 25.8722 25.7 25.82 1942 25.82 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20220405 0 25.7 25.848 25.63 25.8473 11850 25.8473 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220405 0 25.49 25.6089 25.46 25.485 1139 25.485 down up incorrect
TAOP.US Taoping Inc 20220405 0 1.485 1.49 1.3303 1.4 68407 1.4 down down correct
TARA.US Protara Therapeutics Inc 20220405 0 5.09 5.24 5.0502 5.13 14236 5.13 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20220405 0 17.6 17.78 17.38 17.6 19644 17.6
TASK.US TaskUs Inc. Class A Common Stock 20220405 0 39.87 39.87 37.32 38.49 415100 38.49 down down correct
TAST.US Carrols Restaurant Group Inc 20220405 0 2.16 2.2 2.11 2.11 228915 2.11 down up incorrect
TATT.US TAT Technologies Ltd 20220405 0 6.2531 6.4 6.13 6.22 3724 6.22 down down correct
TAYD.US Taylor Devices Inc 20220405 0 9.8 9.93 9.77 9.77 14051 9.77 down down correct
TBBK.US The Bancorp Inc 20220405 0 27.8 28.15 27.36 27.39 287726 27.39 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220405 0 9.85 9.85 9.85 9.85 800 9.85
TBCPW.US Thunder Bridge Capital Partners III Inc 20220405 0 0.57 0.57 0.5 0.5 2600 0.5 down down correct
TBK.US Triumph Bancorp Inc 20220405 0 88.31 88.99 84.68 84.87 407281 84.87 down up incorrect
TBKCP.US Triumph Bancorp Inc 20220405 0 26.46 26.46 26.46 26.46 101 26.46
TBLA.US Taboola.com Ltd. Ordinary Shares 20220405 0 5.25 5.2899 5.035 5.12 398063 5.12 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220405 0 1.02 1.02 1 1.02 2968 1.02
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220405 0 17.29 17.32 16.9402 17.04 33977 17.04 down down correct
TBLT.US ToughBuilt Industries Inc 20220405 0 0.1649 0.1669 0.16 0.1601 3694512 0.1601 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220405 0 0.086 0.1 0.0571 0.0997 5174 0.0997 up up correct
TBNK.US Territorial Bancorp Inc 20220405 0 23.762 23.95 23.75 23.78 23183 23.78 up up correct
TBPH.US Theravance Biopharma Inc 20220405 0 9.5 9.89 8.985 9.19 657371 9.19 down down correct
TBSA.US TB SA Acquisition Corp 20220405 0 9.785 9.785 9.78 9.785 3354 9.785
TBSAU.US TB SA Acquisition Corp 20220405 0 9.85 9.85 9.85 9.85 3100 9.85
TBSAW.US TB SA Acquisition Corp 20220405 0 0.24 0.24 0.24 0.24 1400 0.24
TC.US TuanChe ADR 20220405 0 2.07 2.1999 2.07 2.085 9896 2.085 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20220405 0 0.3265 0.3372 0.3264 0.335 52833 0.335 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20220405 0 14.25 14.35 14.25 14.35 2602 14.35 up up correct
TCBI.US Texas Capital Bancshares Inc 20220405 0 56.98 57.46 55.57 55.62 387709 55.62 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20220405 0 24.77 24.94 24.38 24.38 13261 24.38 down down correct
TCBK.US TriCo Bancshares 20220405 0 39.74 39.86 39.01 39.01 67568 39.01 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220405 0 18.8 18.85 18.35 18.6807 2945 18.6807 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220405 0 22.98 22.98 22.64 22.66 22586 22.66 down down correct
TCDA.US Tricida Inc 20220405 0 9.33 9.73 9.33 9.59 193224 9.59 up up correct
TCFC.US The Community Financial Corporation 20220405 0 39.58 39.68 39.4 39.615 11494 39.615 up up correct
TCMD.US Tactile Systems Technology Inc 20220405 0 20.47 20.605 19.55 19.58 81085 19.58 down down correct
TCOM.US Trip.com Group Limited 20220405 0 24.49 24.52 23.24 23.49 3486333 23.49 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220405 0 2.76 2.83 2.7242 2.74 76798 2.74 down down correct
TCPC.US BlackRock TCP Capital Corp 20220405 0 14.24 14.35 14.13 14.28 215993 14.28 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20220405 0 2.83 2.83 2.6 2.61 258100 2.61 down down correct
TCRX.US Tscan Therapeutics Inc 20220405 0 2.8701 2.97 2.79 2.79 22962 2.79 down down correct
TCVA.US TCV Acquisition Corp 20220405 0 9.77 9.77 9.76 9.77 1606 9.77
TCX.US Tucows Inc 20220405 0 69.33 70.65 68.16 68.22 34086 68.22 down down correct
TDS.US PV 20220405 0 22.82 22.82 22.36 22.46 60150 22.46 down down correct
TDUP.US ThredUp Inc 20220405 0 8 8.16 7.69 7.72 354726 7.72 down down correct
TEAM.US Atlassian Corporation Plc 20220405 0 317 318.64 296.5 299.86 2035332 299.86 down down correct
TECH.US Bio 20220405 0 433.29 434.945 427.77 433.05 239254 433.05 down down correct
TECTP.US Tectonic Financial Inc 20220405 0 10.6808 10.74 10.6 10.6016 3500 10.6016 down down correct
TEDU.US Tarena International Inc 20220405 0 2.44 2.55 2.44 2.55 14736 2.55 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220405 0 9.86 9.87 9.85 9.87 6848 9.87 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20220405 0 10 10 10 10 220 10
TEKKW.US Tekkorp Digital Acquisition Corp 20220405 0 0.31 0.31 0.3 0.3 6818 0.3 down down correct
TELA.US TELA Bio Inc 20220405 0 11.4 11.49 11.25 11.49 11112 11.49 up up correct
TELL.US Tellurian Inc 20220405 0 6.1 6.51 5.85 6.01 28108609 6.01 down down correct
TENB.US Tenable Holdings Inc 20220405 0 59.97 60 57.34 57.86 704248 57.86 down down correct
TENX.US Tenax Therapeutics Inc 20220405 0 0.81 0.81 0.775 0.78 20883 0.78 down down correct
TER.US Teradyne Inc 20220405 0 117.99 118.17 111.395 111.91 1867803 111.91 down down correct
TERN.US Terns Pharmaceuticals Inc 20220405 0 2.95 2.97 2.85 2.9 115629 2.9 down down correct
TESS.US TESSCO Technologies Incorporated 20220405 0 6.11 6.11 5.85 5.87 12069 5.87 down down correct
TETC.US Tech and Energy Transition Corporation 20220405 0 9.79 9.79 9.765 9.765 2860 9.765 down down correct
TETCW.US Tech and Energy Transition Corporation 20220405 0 0.27 0.2982 0.27 0.28 25862 0.28 up up correct
TFC.US PR 20220405 0 22.74 22.8397 22.36 22.38 204865 22.38 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220405 0 7.54 7.7 6.92 7 312728 7 down down correct
TFSL.US TFS Financial Corporation 20220405 0 16.48 16.64 16.36 16.37 177080 16.37 down down correct
TGA.US TransGlobe Energy Corporation 20220405 0 3.9 3.9739 3.85 3.87 569864 3.87 down down correct
TGH.US PB 20220405 0 23.9 24 23.85 23.98 7983 23.98 up up correct
TGLS.US Tecnoglass Inc 20220405 0 25.5 25.7 24.67 24.76 135491 24.76 down down correct
TGTX.US TG Therapeutics Inc 20220405 0 10.63 10.87 10.42 10.47 1919369 10.47 down down correct
TH.US Target Hospitality Corp 20220405 0 5.94 6 5.8 5.89 332457 5.89 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220405 0 10.0866 10.0866 10.0866 10.0866 253 10.0866
THCA.US Tuscan Holdings Corp. II 20220405 0 11.36 13.44 11.2611 12.71 3786711 12.71 up up correct
THCAU.US Tuscan Holdings Corp. II 20220405 0 11.42 13.36 11.12 12.55 891 12.55 up down incorrect
THCAW.US THCAW 20220405 0 0.6799 0.9199 0.51 0.7757 1080394 0.7757 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220405 0 9.88 9.91 9.88 9.89 102092 9.89 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220405 0 10 10.02 9.92 9.96 21144 9.96 down down correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220405 0 0.65 0.6575 0.6475 0.65 71732 0.65
THFF.US First Financial Corporation 20220405 0 42.67 43.095 42.36 42.58 46399 42.58 down down correct
THMO.US ThermoGenesis Holdings Inc 20220405 0 0.6257 0.67 0.62 0.6248 148678 0.6248 down down correct
THRM.US Gentherm Incorporated 20220405 0 71.88 72.15 70.26 70.9 157955 70.9 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220405 0 6.78 6.78 6.42 6.43 48293 6.43 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220405 0 12.72 14.29 12.36 13.97 25440 13.97 up up correct
THRY.US Thryv Holdings Inc 20220405 0 30.05 30.55 28.86 28.97 297012 28.97 down down correct
THTX.US Theratechnologies Inc 20220405 0 2.46 2.46 2.39 2.4 41405 2.4 down down correct
THWWW.US Target Hospitality Corp 20220405 0 0.4601 0.4601 0.45 0.45 7040 0.45 down down correct
TIG.US Trean Insurance Group Inc 20220405 0 4.82 4.82 4.43 4.49 136106 4.49 down down correct
TIGO.US Millicom International Cellular S.A 20220405 0 26.17 26.59 26.03 26.17 86761 26.17
TIGR.US UP Fintech Holding Limited 20220405 0 5.61 5.61 5.27 5.36 3482501 5.36 down up incorrect
TIL.US Instil Bio Inc 20220405 0 10.93 11 10.5 10.69 205443 10.69 down down correct
TILE.US Interface Inc 20220405 0 13.23 13.23 12.68 12.8 256075 12.8 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20220405 0 9.7601 9.77 9.76 9.77 16674 9.77 up down incorrect
TIOAU.US Tio Tech A 20220405 0 9.83 9.85 9.83 9.85 1100 9.85 up down incorrect
TIOAW.US Tio Tech A Warrants 20220405 0 0.3556 0.3556 0.3556 0.3556 400 0.3556
TIPLX.US Total Income + Real Estate Fund Class L 20220405 0 35.52 35.52 35.52 35.52 0 35.52
TIPPX.US Total Income + Real Estate Fund CL C 20220405 0 33.89 33.89 33.89 33.89 0 33.89
TIPRX.US Totl In Rl Est A 20220405 0 35.95 35.95 35.95 35.95 0 35.95
TIPT.US Tiptree Inc 20220405 0 12.87 13.11 12.52 12.56 57804 12.56 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20220405 0 36.76 36.76 36.76 36.76 0 36.76
TIRX.US Tian Ruixiang Holdings Ltd 20220405 0 1.13 1.13 1.04 1.07 67690 1.07 down up incorrect
TITN.US Titan Machinery Inc 20220405 0 27.99 28.374 26.04 26.07 174987 26.07 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20220405 0 1.58 1.67 1.5501 1.58 108336 1.58
TKNO.US Alpha Teknova Inc. Common Stock 20220405 0 13.45 14.36 13.15 13.34 14333 13.34 down down correct
TLGTQ.US Teligent Inc 20220405 0 0.002 0.002 0.002 0.002 316554 0.002
TLIS.US Talis Biomedical Corporation 20220405 0 1.37 1.41 1.32 1.36 115769 1.36 down down correct
TLMD.US SOC Telemed Inc 20220405 0 3 3 2.99 3 946546 3
TLMDW.US SOC Telemed Inc 20220405 0 0.811 0.85 0.811 0.84 96284 0.84 up up correct
TLRY.US Tilray Inc 20220405 0 7.45 7.5 6.91 7.03 42897038 7.03 down down correct
TLS.US Telos Corporation 20220405 0 10.5 10.63 10.31 10.41 362050 10.41 down down correct
TLSA.US Tiziana Life Sciences PLC 20220405 0 1.05 1.09 1 1.05 163777 1.05
TMC.US TMC the metals company Inc 20220405 0 2.56 2.585 2.23 2.34 9437065 2.34 down down correct
TMCI.US Treace Medical Concepts Inc 20220405 0 19.42 19.54 19.11 19.18 156030 19.18 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20220405 0 0.57 0.6 0.5351 0.5655 11314 0.5655 down down correct
TMDI.US Titan Medical Inc 20220405 0 0.5171 0.5434 0.502 0.5077 205705 0.5077 down down correct
TMDX.US TransMedics Group Inc 20220405 0 27.6 27.61 26.73 27.25 80388 27.25 down down correct
TMKR.US Tastemaker Acquisition Corp 20220405 0 9.9 9.905 9.89 9.89 17131 9.89 down down correct
TMKRU.US Tastemaker Acquisition Corp 20220405 0 9.98 9.98 9.97 9.98 1000 9.98
TMKRW.US Tastemaker Acquisition Corp 20220405 0 0.2265 0.2429 0.2265 0.2428 4900 0.2428 up up correct
TMPM.US Turmeric Acquisition Corp 20220405 0 9.85 9.9 9.85 9.9 1518 9.9 up up correct
TMPMW.US Turmeric Acquisition Corp 20220405 0 0.3188 0.3188 0.2423 0.2423 1029 0.2423 down down correct
TMUS.US T 20220405 0 130.96 133.25 130.79 131.96 3883651 131.96 up up correct
TNDM.US Tandem Diabetes Care Inc 20220405 0 120.65 120.82 118.12 120.72 934558 120.72 up up correct
TNGX.US Bctg Acquisition Corp 20220405 0 8.085 8.09 7.78 8 197858 8 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220405 0 0.2295 0.2295 0.2098 0.2175 24243454 0.2175 down up incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220405 0 13.13 14.25 13.02 13.59 128782 13.59 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20220405 0 7.83 8.52 7.43 8.36 94585 8.36 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220405 0 0.91 0.947 0.91 0.9398 11016 0.9398 up up correct
TOPS.US Top Ships Inc 20220405 0 1.04 1.04 0.98 0.9804 830568 0.9804 down down correct
TOUR.US Tuniu Corporation 20220405 0 0.88 0.9 0.83 0.862 349534 0.862 down down correct
TOWN.US TowneBank 20220405 0 29.91 30.25 29.38 29.41 209668 29.41 down down correct
TPBAW.US TPB Acquisition Corporation I Warrant 20220405 0 0.4 0.4 0.32 0.32 401310 0.32 down up incorrect
TPIC.US TPI Composites Inc 20220405 0 15.16 15.65 14.295 14.35 863255 14.35 down down correct
TPST.US Tempest Therapeutics Inc 20220405 0 3.85 4 3.6 3.89 70235 3.89 up up correct
TPTX.US Turning Point Therapeutics Inc 20220405 0 29.67 30.115 27.65 27.73 416753 27.73 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20220405 0 9.83 9.83 8.63 8.65 22232 8.65 down down correct
TREE.US LendingTree Inc 20220405 0 127.24 127.26 122.14 124.68 231301 124.68 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220405 0 5.9 5.9 5.56 5.61 335236 5.61 down down correct
TRIB.US Trinity Biotech plc 20220405 0 1.07 1.08 1.01 1.0168 103420 1.0168 down down correct
TRIN.US Trinity Capital Inc 20220405 0 18.02 18.1 17.75 17.83 1577025 17.83 down down correct
TRIP.US TripAdvisor Inc 20220405 0 28.23 28.28 26.92 27.1 1584005 27.1 down up incorrect
TRKAW.US Troika Media Group Inc 20220405 0 0.175 0.1827 0.1662 0.1723 70850 0.1723 down down correct
TRMB.US Trimble Inc 20220405 0 74.17 74.866 72.91 73.25 1253151 73.25 down down correct
TRMD.US TORM plc 20220405 0 9 9.15 8.9 8.96 199618 8.96 down up incorrect
TRMK.US Trustmark Corporation 20220405 0 30.39 30.6 30 30.08 225045 30.08 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220405 0 15.28 15.37 14.73 14.84 131189 14.84 down down correct
TRNS.US Transcat Inc 20220405 0 82.2251 82.41 78.57 79 18423 79 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220405 0 9.96 9.96 9.96 9.96 11 9.96
TROO.US TROOPS Inc 20220405 0 4.32 4.4 4.12 4.3 15559 4.3 down up incorrect
TROW.US T. Rowe Price Group Inc 20220405 0 155.1 156.15 153.765 154.85 1800442 154.85 down down correct
TRS.US TriMas Corporation 20220405 0 32.35 32.57 31.46 31.5 97294 31.5 down down correct
TRST.US TrustCo Bank Corp NY 20220405 0 31.89 31.97 31.58 31.72 72673 31.72 down down correct
TRTN.US PE 20220405 0 24.19 24.25 23.73 23.73 28580 23.73 down down correct
TRUE.US TrueCar Inc 20220405 0 4.01 4.05 3.93 3.95 469259 3.95 down down correct
TRUP.US Trupanion Inc 20220405 0 97.26 97.26 92.02 92.67 170070 92.67 down down correct
TRVG.US trivago N.V 20220405 0 2.37 2.37 2.24 2.29 649194 2.29 down down correct
TRVI.US Trevi Therapeutics Inc 20220405 0 2 2.04 1.77 1.8 261108 1.8 down down correct
TRVN.US Trevena Inc 20220405 0 0.48 0.49 0.45 0.4591 889252 0.4591 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220405 0 17.07 17.07 16.12 16.33 142977 16.33 down down correct
TSBK.US Timberland Bancorp Inc 20220405 0 26.18 26.7499 26.16 26.25 70256 26.25 up down incorrect
TSC.US TriState Capital Holdings Inc 20220405 0 32.75 33.18 32.75 33.06 156359 33.06 up up correct
TSCAP.US TriState Capital Holdings Inc 20220405 0 25.65 25.8 25.65 25.65 307 25.65
TSCBP.US TriState Capital Holdings Inc 20220405 0 25.7499 25.7499 25.7152 25.7152 1002 25.7152 down down correct
TSCO.US Tractor Supply Company 20220405 0 227.4 232.589 222.88 224.5 1063182 224.5 down down correct
TSEM.US Tower Semiconductor Ltd 20220405 0 48.76 48.76 48.39 48.67 1259873 48.67 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20220405 0 6.78 7.07 6.54 6.67 249793 6.67 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220405 0 9.79 9.79 9.79 9.79 1191 9.79
TSIBU.US Tishman Speyer Innovation Corp. II 20220405 0 9.91 9.91 9.89 9.91 334 9.91
TSIBW.US Tishman Speyer Innovation Corp. II 20220405 0 0.4 0.4 0.3941 0.3941 9285 0.3941 down down correct
TSIFX.US TSIFX 20220405 0 9.53 9.53 9.53 9.53 0 9.53
TSLA.US Tesla Inc 20220405 0 1136.3 1152.87 1087.3 1091.26 26053457 1091.26 down down correct
TSP.US TuSimple Holdings Inc 20220405 0 12.69 12.72 11.95 12.03 1536336 12.03 down down correct
TSRI.US TSR Inc 20220405 0 9.65 10.25 9.36 10.1 54049 10.1 up up correct
TSVT.US 2seventy bio Inc 20220405 0 18.65 19.33 17.98 18.07 455707 18.07 down up incorrect
TTCF.US Tattooed Chef Inc 20220405 0 12.15 12.2699 11.83 11.84 351789 11.84 down down correct
TTD.US The Trade Desk Inc 20220405 0 74.61 75.35 70.88 71.97 3432763 71.97 down down correct
TTEC.US TTEC Holdings Inc 20220405 0 83.65 83.8488 82.31 82.57 88475 82.57 down down correct
TTEK.US Tetra Tech Inc 20220405 0 167.26 168.08 164.27 164.43 269960 164.43 down up incorrect
TTGT.US TechTarget Inc 20220405 0 82.89 82.89 80.52 80.73 92175 80.73 down down correct
TTMI.US TTM Technologies Inc 20220405 0 14.57 14.67 14.25 14.3 751197 14.3 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220405 0 0.899 0.93 0.8799 0.881 135288 0.881 down down correct
TTOO.US T2 Biosystems Inc 20220405 0 0.5288 0.55 0.511 0.5164 806700 0.5164 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220405 0 6.7 6.7 6.56 6.59 89375 6.59 down down correct
TTWO.US Take 20220405 0 154.43 157.09 150.92 151.9 1134851 151.9 down down correct
TUEM.US Tuesday Morning Corporation 20220405 0 1.15 1.1594 1.0901 1.11 70937 1.11 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220405 0 9.97 9.97 9.96 9.96 27612 9.96 down up incorrect
TUGCU.US TradeUP Global Corporation 20220405 0 10.1 10.1 10.1 10.1 420 10.1
TUGCW.US TradeUP Global Corporation Warrant 20220405 0 0.4431 0.4431 0.4431 0.4431 51 0.4431
TURN.US 180 Degree Capital Corp 20220405 0 6.72 6.7792 6.7 6.7 17971 6.7 down down correct
TUSK.US Mammoth Energy Services Inc 20220405 0 2.35 2.35 2.07 2.11 239708 2.11 down down correct
TVTX.US Travere Therapeutics Inc 20220405 0 28.9 29.49 28.11 28.32 990797 28.32 down down correct
TVTY.US Tivity Health Inc 20220405 0 32.57 32.8 31.98 32.17 6270566 32.17 down down correct
TW.US Tradeweb Markets Inc 20220405 0 88.77 91.99 88.08 91.02 1577971 91.02 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220405 0 9.695 9.7 9.695 9.7 4119 9.7 up up correct
TWCBW.US Bilander Acquisition Corp. Warrant 20220405 0 0.6533 0.6533 0.58 0.59 30911 0.59 down down correct
TWIN.US Twin Disc Incorporated 20220405 0 15.93 16.6175 15.8545 16.3 17875 16.3 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20220405 0 21.32 21.8 20.58 20.93 742548 20.93 down down correct
TWLVU.US Twelve Seas Investment Company II 20220405 0 9.81 9.8102 9.81 9.81 2412 9.81
TWNK.US Hostess Brands Inc 20220405 0 22.55 23.135 22.55 22.62 1397693 22.62 up down incorrect
TWOU.US 2U Inc 20220405 0 13.97 14.04 13.08 13.17 1363770 13.17 down down correct
TWST.US Twist Bioscience Corporation 20220405 0 54.75 57.31 51.14 51.26 1234990 51.26 down down correct
TXG.US 10x Genomics Inc 20220405 0 82.42 82.885 75.141 76.38 1371096 76.38 down down correct
TXMD.US TherapeuticsMD Inc 20220405 0 0.3828 0.39 0.357 0.3642 6222547 0.3642 down down correct
TXN.US Texas Instruments Incorporated 20220405 0 181.63 181.85 176.38 177.18 6956148 177.18 down down correct
TXRH.US Texas Roadhouse Inc 20220405 0 83.07 83.65 81.11 83.17 1054834 83.17 up up correct
TYME.US Tyme Technologies Inc 20220405 0 0.344 0.3558 0.322 0.3244 660147 0.3244 down down correct
TYRA.US Tyra Biosciences Inc 20220405 0 11.16 11.55 10.51 10.66 27714 10.66 down up incorrect
TZOO.US Travelzoo 20220405 0 6.56 6.7 6.35 6.51 151801 6.51 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220405 0 9.815 9.825 9.815 9.825 3292 9.825 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20220405 0 0.3752 0.3752 0.31 0.31 1206 0.31 down up incorrect
UAL.US United Airlines Holdings Inc 20220405 0 45.69 46.0394 44.08 44.71 11989068 44.71 down down correct
UBCP.US United Bancorp Inc 20220405 0 18.32 18.33 18.0006 18.0006 1241 18.0006 down down correct
UBFO.US United Security Bancshares 20220405 0 8.19 8.3498 8.19 8.22 6292 8.22 up up correct
UBOH.US United Bancshares Inc 20220405 0 34.2 34.4 33.5 33.8 3320 33.8 down down correct
UBSI.US United Bankshares Inc 20220405 0 34.5 34.85 34.09 34.18 590859 34.18 down up incorrect
UBX.US Unity Biotechnology Inc 20220405 0 1.29 1.29 1.23 1.24 356022 1.24 down down correct
UCBI.US United Community Banks Inc 20220405 0 33.44 33.975 33.06 33.13 654959 33.13 down down correct
UCBIO.US United Community Banks Inc 20220405 0 26.05 26.05 25.51 25.8 2463 25.8 down up incorrect
UCL.US uCloudlink Group Inc 20220405 0 1.7 1.75 1.65 1.73 15099 1.73 up up correct
UCTT.US Ultra Clean Holdings Inc 20220405 0 40.52 40.665 38.125 38.48 422844 38.48 down down correct
UDMY.US Udemy Inc. Common Stock 20220405 0 13.32 13.54 12.65 12.82 247711 12.82 down down correct
UEIC.US Universal Electronics Inc 20220405 0 31.6 31.68 30.5825 30.65 57822 30.65 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220405 0 5.829 5.95 5.63 5.76 66960 5.76 down up incorrect
UFCS.US United Fire Group Inc 20220405 0 30.55 31.4234 30.55 30.71 80146 30.71 up up correct
UFPI.US UFP Industries Inc 20220405 0 78.56 79.498 75.59 75.68 339794 75.68 down down correct
UFPT.US UFP Technologies Inc 20220405 0 66.63 66.63 65 65.28 24502 65.28 down down correct
UG.US United 20220405 0 22.55 23.34 22.47 22.52 9897 22.52 down down correct
UGRO.US urban 20220405 0 10.84 10.84 9.63 9.71 196571 9.71 down down correct
UHAL.US AMERCO 20220405 0 582.42 585.215 570.6 572.05 72562 572.05 down down correct
UIHC.US United Insurance Holdings Corp 20220405 0 3.07 3.13 2.99 3.02 332084 3.02 down down correct
UK.US Ucommune International Ltd 20220405 0 0.299 0.3 0.27 0.2743 385142 0.2743 down down correct
UKOMW.US Ucommune International Ltd 20220405 0 0.0991 0.0992 0.0991 0.0992 1002 0.0992 up up correct
ULBI.US Ultralife Corporation 20220405 0 5.57 5.57 5.3375 5.34 6112 5.34 down down correct
ULCC.US Frontier Group Holdings Inc 20220405 0 11.41 12.19 10.96 11.92 8419576 11.92 up up correct
ULH.US Universal Logistics Holdings Inc 20220405 0 19 19.16 17.865 17.97 60083 17.97 down down correct
ULTA.US Ulta Beauty Inc 20220405 0 398.1 404.46 392.43 398.35 438825 398.35 up up correct
UMBF.US UMB Financial Corporation 20220405 0 96.85 97.53 95.97 96.17 128324 96.17 down down correct
UMPQ.US Umpqua Holdings Corporation 20220405 0 18.37 18.55 18.11 18.19 1793969 18.19 down down correct
UNAM.US Unico American Corporation 20220405 0 2.9 3.02 2.9 3.02 770 3.02 up up correct
UNB.US Union Bankshares Inc 20220405 0 31.1 31.49 31.03 31.4388 1302 31.4388 up up correct
UNCY.US Unicycive Therapeutics Inc. 20220405 0 1.2961 1.3499 1.25 1.33 30610 1.33 up down incorrect
UNIT.US Uniti Group Inc 20220405 0 13.82 13.98 13.67 13.71 803040 13.71 down down correct
UNTY.US Unity Bancorp Inc 20220405 0 27.51 27.56 27.3 27.4 9689 27.4 down down correct
UONE.US Urban One Inc 20220405 0 6.71 6.84 6.39 6.68 147760 6.68 down down correct
UONEK.US Urban One Inc 20220405 0 5.69 5.75 5.57 5.64 86972 5.64 down down correct
UPC.US Universe Pharmaceuticals INC 20220405 0 1.29 1.32 1.02 1.18 101306 1.18 down up incorrect
UPLD.US Upland Software Inc 20220405 0 17.84 17.92 17.22 17.37 268194 17.37 down down correct
UPST.US Upstart Holdings Inc 20220405 0 113.61 114.2999 102.42 103.72 9872757 103.72 down down correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20220405 0 0.2269 0.2269 0.2269 0.2269 1500 0.2269
UPWK.US Upwork Inc 20220405 0 24.6 25 23.58 23.84 845097 23.84 down down correct
URBN.US Urban Outfitters Inc 20220405 0 24.98 25.26 24.37 24.97 1976136 24.97 down down correct
URGN.US UroGen Pharma Ltd 20220405 0 8.62 8.84 8.55 8.58 108742 8.58 down down correct
UROY.US Uranium Royalty Corp 20220405 0 4.02 4.31 4.01 4.02 770339 4.02
USAK.US USA Truck Inc 20220405 0 17 17.1 15.87 16.06 428328 16.06 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220405 0 8.89 8.9385 8.7 8.75 49383 8.75 down down correct
USAU.US U.S. Gold Corp 20220405 0 6.92 7.05 6.52 6.53 95883 6.53 down up incorrect
USCB.US US Century Bank 20220405 0 13.95 14.18 13.56 13.77 49366 13.77 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20220405 0 10.11 10.12 10.11 10.12 12308 10.12 up up correct
USEG.US U.S. Energy Corp 20220405 0 4.33 4.385 4.12 4.15 185995 4.15 down down correct
USIO.US Usio Inc 20220405 0 3.5 3.505 3.4013 3.42 31556 3.42 down down correct
USLM.US United States Lime & Minerals Inc 20220405 0 118.56 118.56 117.55 117.55 3334 117.55 down down correct
USQIX.US USQ Core Real Estate Fund 20220405 0 29.87 29.87 29.87 29.87 0 29.87
USQSX.US USQ Core Real Estate Fund 20220405 0 29.91 29.91 29.91 29.91 0 29.91
USWS.US U.S. Well Services Inc 20220405 0 1.05 1.07 1 1.03 2676805 1.03 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220405 0 0.11 0.1168 0.1012 0.11 80015 0.11
UTHR.US United Therapeutics Corporation 20220405 0 182.67 186.86 182.21 184.71 338864 184.71 up up correct
UTMD.US Utah Medical Products Inc 20220405 0 89.25 89.6 86.93 87.01 10740 87.01 down down correct
UTME.US United Time Technology Co. Ltd 20220405 0 2.47 2.59 2.4 2.52 57715 2.52 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20220405 0 4.5 4.58 4.32 4.45 19294 4.45 down down correct
UTSI.US UTStarcom Holdings Corp 20220405 0 0.76 0.8152 0.76 0.7944 10418 0.7944 up up correct
UVSP.US Univest Financial Corporation 20220405 0 26.87 27.07 26.68 26.86 92831 26.86 down down correct
UXIN.US Uxin Limited 20220405 0 0.99 1.02 0.92 0.928 1656779 0.928 down down correct
VABK.US Virginia National Bankshares Corporation 20220405 0 35.22 35.23 34.8 35.22 467 35.22
VACC.US Vaccitech plc 20220405 0 5.16 5.24 5 5.18 15437 5.18 up up correct
VALN.US Valneva SE 20220405 0 35.62 35.85 34.5 34.864 8240 34.864 down down correct
VALU.US Value Line Inc 20220405 0 69.4 69.99 68.35 68.35 3083 68.35 down down correct
VAQC.US Vector Acquisition Corporation II 20220405 0 9.795 9.8 9.79 9.8 9722 9.8 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220405 0 4.49 4.675 4.43 4.58 49746 4.58 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220405 0 54.5 55 53.98 55 2891 55 up up correct
VBIV.US VBI Vaccines Inc 20220405 0 1.8 1.85 1.71 1.73 3281252 1.73 down down correct
VBLT.US Vascular Biogenics Ltd 20220405 0 1.8 1.8 1.7 1.75 55149 1.75 down down correct
VBNK.US VersaBank Common Shares 20220405 0 11.78 11.95 11.76 11.76 2289 11.76 down down correct
VBTX.US Veritex Holdings Inc 20220405 0 37.75 38.19 37.05 37.12 214974 37.12 down down correct
VC.US Visteon Corporation 20220405 0 104.31 104.55 98.06 98.4 636355 98.4 down down correct
VCEL.US Vericel Corporation 20220405 0 39.01 39.33 38.57 38.75 388013 38.75 down down correct
VCKA.US Vickers Vantage Corp. I 20220405 0 10.174 10.174 10.174 10.174 600 10.174
VCKAU.US Vickers Vantage Corp. I 20220405 0 10.3 10.3 10.3 10.3 2010 10.3
VCKAW.US Vickers Vantage Corp. I 20220405 0 0.3 0.302 0.3 0.302 8799 0.302 up up correct
VCMIX.US Versus Capital Multi 20220405 0 31.26 31.26 31.26 31.26 0 31.26
VCNX.US Vaccinex Inc 20220405 0 1.37 1.37 1.29 1.3 137784 1.3 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220405 0 27.67 27.67 27.67 27.67 0 27.67
VCTR.US Victory Capital Holdings Inc 20220405 0 28.64 28.96 28.21 28.6 249466 28.6 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220405 0 9.88 9.89 9.85 9.89 62998 9.89 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220405 0 10.03 10.03 10.03 10.03 221 10.03
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220405 0 0.4802 0.5745 0.46 0.5745 14035 0.5745 up up correct
VCYT.US Veracyte Inc 20220405 0 29.25 29.5 26.92 27.01 537438 27.01 down down correct
VECO.US Veeco Instruments Inc 20220405 0 27.02 27.215 26.17 26.27 383047 26.27 down down correct
VECT.US VectivBio Holding AG 20220405 0 5 5 4.76 4.88 15858 4.88 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220405 0 3.98 4.1 3.91 4.1 969 4.1 up down incorrect
VELO.US Velocity Acquisition Corp 20220405 0 9.74 9.78 9.74 9.78 25423 9.78 up down incorrect
VELOU.US Velocity Acquisition Corp 20220405 0 9.8925 9.8925 9.8925 9.8925 149 9.8925
VELOW.US Velocity Acquisition Corp 20220405 0 0.3258 0.3412 0.2317 0.3099 5736 0.3099 down down correct
VENA.US Venus Acquisition Corporation 20220405 0 10.15 10.15 10.14 10.14 6294 10.14 down down correct
VENAR.US Venus Acquisition Corporation 20220405 0 0.2 0.25 0.2 0.2 1409 0.2
VENAW.US Venus Acquisition Corporation 20220405 0 0.12 0.12 0.1116 0.1188 1206 0.1188 down down correct
VEON.US VEON Ltd 20220405 0 0.693 0.6995 0.66 0.69 9301206 0.69 down up incorrect
VERA.US Vera Therapeutics Inc 20220405 0 23.33 24.72 22.995 23.18 53845 23.18 down down correct
VERB.US Verb Technology Company Inc 20220405 0 0.78 0.782 0.72 0.7328 2397654 0.7328 down down correct
VERBW.US Verb Technology Company Inc 20220405 0 0.33 0.3625 0.3 0.33 108037 0.33
VERI.US Veritone Inc 20220405 0 18.95 18.95 17.71 17.83 204336 17.83 down down correct
VERO.US Venus Concept Inc 20220405 0 1.55 1.56 1.46 1.49 119540 1.49 down down correct
VERU.US Veru Inc 20220405 0 5.01 5.06 4.77 4.79 440257 4.79 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220405 0 23.23 23.23 19.8 19.9 1437681 19.9 down down correct
VERX.US Vertex Inc 20220405 0 16.25 16.25 15.95 16.08 102514 16.08 down down correct
VERY.US Vericity Inc 20220405 0 6.155 6.155 6.05 6.155 399 6.155
VEV.US Vicinity Motor Corp. Common Stock 20220405 0 2.35 2.35 2.23 2.29 177621 2.29 down down correct
VFF.US Village Farms International Inc 20220405 0 5.52 5.52 5.18 5.18 538834 5.18 down down correct
VFLEX.US VFLEX 20220405 0 27.81 27.81 27.81 27.81 0 27.81
VG.US Vonage Holdings Corp 20220405 0 20.34 20.4 20.24 20.37 5792444 20.37 up down incorrect
VIA.US Via Renewables Inc 20220405 0 8.01 8.235 8.01 8.07 148474 8.07 up up correct
VIASP.US Via Renewables Inc 20220405 0 25.01 25.26 24.46 24.85 13643 24.85 down down correct
VIAV.US Viavi Solutions Inc 20220405 0 15.86 15.89 15.3 15.35 1082239 15.35 down down correct
VICR.US Vicor Corporation 20220405 0 73.8 73.8 70.9 71.65 545461 71.65 down down correct
VIEW.US View Inc 20220405 0 1.94 2.085 1.9 1.93 1383113 1.93 down down correct
VIEWW.US View Inc 20220405 0 0.2501 0.2517 0.23 0.246 24402 0.246 down down correct
VINC.US Vincerx Pharma Inc 20220405 0 3.9 3.96 3.81 3.84 75965 3.84 down down correct
VINO.US Gaucho Group Holdings Inc 20220405 0 2.72 2.78 2.6701 2.78 25582 2.78 up up correct
VINP.US Vinci Partners Investments Ltd 20220405 0 14.18 14.18 13.5 13.7 18869 13.7 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20220405 0 1.85 1.85 1.7508 1.81 76185 1.81 down down correct
VIR.US Vir Biotechnology Inc 20220405 0 25.28 26.04 21.385 22.42 5189364 22.42 down down correct
VIRC.US Virco Mfg. Corporation 20220405 0 2.95 3 2.95 2.95 2611 2.95
VIRI.US Virios Therapeutics Inc 20220405 0 4.7698 4.7698 4.65 4.73 1815 4.73 down down correct
VIRT.US Virtu Financial Inc 20220405 0 37.51 38.47 37.43 38.09 1850999 38.09 up up correct
VIRX.US Viracta Therapeutics Inc 20220405 0 5.01 5.23 4.83 4.93 314226 4.93 down down correct
VISL.US Vislink Technologies Inc 20220405 0 1.1 1.1 1.02 1.03 517794 1.03 down down correct
VITL.US Vital Farms Inc 20220405 0 12.74 12.75 12.2 12.73 221492 12.73 down up incorrect
VIVE.US Viveve Medical Inc 20220405 0 1.1 1.1 1 1.06 117282 1.06 down down correct
VIVO.US Meridian Bioscience Inc 20220405 0 26.31 26.57 26.08 26.3 151092 26.3 down down correct
VJET.US voxeljet AG 20220405 0 4.59 4.649 4.475 4.56 14357 4.56 down down correct
VKTX.US Viking Therapeutics Inc 20220405 0 3.12 3.1781 3.05 3.06 494499 3.06 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220405 0 9.8 9.805 9.79 9.805 91720 9.805 up up correct
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220405 0 0.24 0.24 0.21 0.22 44612 0.22 down down correct
VLCN.US Volcon Inc. Common stock 20220405 0 1.94 1.94 1.7738 1.8 282260 1.8 down down correct
VLDR.US Velodyne Lidar Inc 20220405 0 2.62 2.655 2.475 2.48 2988487 2.48 down down correct
VLDRW.US Velodyne Lidar Inc 20220405 0 1.41 1.45 1.11 1.13 69647 1.13 down down correct
VLGEA.US Village Super Market Inc 20220405 0 24.48 24.775 24.42 24.47 34222 24.47 down down correct
VLN.US WT 20220405 0 0.62 0.6301 0.6 0.601 42990 0.601 down up incorrect
VLON.US Vallon Pharmaceuticals Inc 20220405 0 1.75 1.7819 1.63 1.65 332131 1.65 down down correct
VLY.US Valley National Bancorp 20220405 0 12.75 12.92 12.595 12.62 1828837 12.62 down down correct
VLYPO.US Valley National Bancorp 20220405 0 24.86 24.99 24.82 24.9 4690 24.9 up up correct
VLYPP.US Valley National Bancorp 20220405 0 25.8 26.1539 25.67 25.95 8048 25.95 up up correct
VMAR.US Vision Marine Technologies Inc 20220405 0 6.4 6.49 6.05 6.145 17822 6.145 down up incorrect
VMD.US Viemed Healthcare Inc 20220405 0 5 5.1 4.995 5.03 145543 5.03 up down incorrect
VMEO.US Vimeo Inc 20220405 0 12.78 12.78 12.04 12.16 5329556 12.16 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20220405 0 11.63 11.8225 11.47 11.5 391922 11.5 down down correct
VNET.US 21Vianet Group Inc 20220405 0 6.83 6.95 6.51 6.59 1805741 6.59 down down correct
VNO.US PO 20220405 0 19.97 20.01 19.52 19.52 35361 19.52 down down correct
VNOM.US Viper Energy Partners LP 20220405 0 30.88 31.19 30.61 30.81 555173 30.81 down down correct
VOD.US Vodafone Group Plc 20220405 0 16.55 16.68 16.5 16.54 3675833 16.54 down down correct
VOR.US Vor Biopharma Inc 20220405 0 6.4 6.52 5.94 5.99 80631 5.99 down down correct
VOXX.US VOXX International Corporation 20220405 0 9.89 9.99 9.58 9.95 152247 9.95 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220405 0 9.79 9.795 9.77 9.77 246977 9.77 down down correct
VPCBW.US VPC Impact Acquisition Holdings II 20220405 0 0.4344 0.4542 0.4139 0.4139 600 0.4139 down down correct
VQS.US Viq Solutions Inc 20220405 0 1.5924 1.65 1.52 1.535 67266 1.535 down down correct
VRA.US Vera Bradley Inc 20220405 0 7.51 7.6 7.25 7.26 174642 7.26 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220405 0 6.67 6.67 6.2 6.28 82157 6.28 down down correct
VRAY.US ViewRay Inc 20220405 0 4.05 4.08 3.9 3.92 802088 3.92 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220405 0 8.68 9.1883 8.68 8.79 61261 8.79 up up correct
VRDN.US Viridian Therapeutics Inc 20220405 0 18.77 20.185 18.4 18.91 203894 18.91 up up correct
VREX.US Varex Imaging Corporation 20220405 0 21.08 21.235 20.64 21.01 396986 21.01 down down correct
VRM.US Vroom Inc 20220405 0 2.79 2.8 2.55 2.56 15269382 2.56 down down correct
VRME.US VerifyMe Inc 20220405 0 3.4788 3.48 3.35 3.435 25289 3.435 down down correct
VRMEW.US VerifyMe Inc 20220405 0 1.09 1.0999 0.9999 1.0212 14024 1.0212 down down correct
VRNA.US Verona Pharma plc 20220405 0 4.8626 4.9999 4.8626 4.89 24171 4.89 up up correct
VRNS.US Varonis Systems Inc 20220405 0 49.43 49.62 47.11 47.45 676588 47.45 down down correct
VRNT.US Verint Systems Inc 20220405 0 51.86 51.94 49.94 50.54 439605 50.54 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220405 0 2.24 2.32 2.16 2.25 63227 2.25 up up correct
VRRM.US Verra Mobility Corporation 20220405 0 15.53 15.675 15.215 15.36 732810 15.36 down up incorrect
VRSK.US Verisk Analytics Inc 20220405 0 217.25 221.52 216.97 219.41 1316719 219.41 up up correct
VRSN.US VeriSign Inc 20220405 0 226.895 228.35 222.72 223.4 457408 223.4 down down correct
VRTS.US Virtus Investment Partners Inc 20220405 0 238.22 238.22 231.34 232.06 38877 232.06 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220405 0 267.96 275.88 267.96 269.96 1836773 269.96 up up correct
VS.US Versus Systems Inc 20220405 0 1.34 1.3896 1.3315 1.36 34430 1.36 up up correct
VSAT.US Viasat Inc 20220405 0 49.94 50 47.095 47.13 283017 47.13 down down correct
VSEC.US VSE Corporation 20220405 0 44.76 44.8 42.33 42.41 59216 42.41 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220405 0 6.47 6.47 6.47 6.47 0 6.47
VSLCX.US Invesco Senior Loan Fund Class C 20220405 0 6.49 6.49 6.49 6.49 0 6.49
VSLYX.US If Inv Snr Fnd Y 20220405 0 6.47 6.47 6.47 6.47 0 6.47
VSSYW.US Versus Systems Inc 20220405 0 0.52 0.52 0.52 0.52 101 0.52
VSTA.US Vasta Platform Limited 20220405 0 5.61 5.735 5.56 5.595 38074 5.595 down down correct
VSTM.US Verastem Inc 20220405 0 1.53 1.55 1.46 1.52 1165584 1.52 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220405 0 10.13 10.14 10.12 10.14 218326 10.14 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220405 0 0.1845 0.2281 0.1506 0.1506 153251 0.1506 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20220405 0 10.32 10.32 10.32 10.32 20 10.32
VTAQW.US Ventoux CCM Acquisition Corp 20220405 0 0.2 0.2707 0.2 0.27 209345 0.27 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20220405 0 1.24 1.31 1.18 1.2 7729047 1.2 down up incorrect
VTIQ.US VectoIQ Acquisition Corp. II 20220405 0 9.84 9.84 9.81 9.81 2589 9.81 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20220405 0 9.9 9.9 9.9 9.9 75 9.9
VTIQW.US VectoIQ Acquisition Corp. II 20220405 0 0.4658 0.4963 0.4658 0.475 5299 0.475 up up correct
VTNR.US Vertex Energy Inc 20220405 0 8.37 8.729 8.33 8.49 3655037 8.49 up up correct
VTRS.US Viatris Inc 20220405 0 10.78 11.03 10.655 10.67 10419402 10.67 down down correct
VTRU.US Vitru Limited 20220405 0 16.14 16.14 15.29 15.53 18568 15.53 down down correct
VTSI.US VirTra Inc 20220405 0 5.58 5.63 5.4 5.6 48058 5.6 up up correct
VTVT.US vTv Therapeutics Inc 20220405 0 0.6136 0.658 0.6033 0.61 114491 0.61 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220405 0 13.13 14.11 12.81 13.52 67539 13.52 up down incorrect
VUZI.US Vuzix Corporation 20220405 0 7.24 7.27 6.95 6.97 948161 6.97 down down correct
VVOS.US Vivos Therapeutics Inc 20220405 0 2.03 2.1843 1.79 1.83 379159 1.83 down down correct
VVPR.US VivoPower International PLC 20220405 0 1.97 1.99 1.8701 1.88 231876 1.88 down down correct
VWE.US Vintage Wine Estates Inc 20220405 0 9.95 10 9.722 9.89 136540 9.89 down down correct
VWTR.US Vidler Water Resources Inc 20220405 0 16.32 16.7213 15.7004 16.35 262020 16.35 up up correct
VXRT.US Vaxart Inc 20220405 0 5.25 5.3094 4.995 5.08 2891605 5.08 down down correct
VYGR.US Voyager Therapeutics Inc 20220405 0 8.65 9.21 8.55 8.99 582597 8.99 up down incorrect
VYNE.US VYNE Therapeutics Inc 20220405 0 0.7 0.71 0.6545 0.6627 481429 0.6627 down down correct
VYNT.US Vyant Bio Inc 20220405 0 1.4 1.4 1.31 1.34 170146 1.34 down down correct
WABC.US Westamerica Bancorporation 20220405 0 60.88 61.545 60.02 60.35 103467 60.35 down down correct
WAFD.US Washington Federal Inc 20220405 0 32.49 32.85 31.896 31.99 361651 31.99 down down correct
WAFDP.US Washington Federal Inc 20220405 0 21.92 21.92 21.34 21.34 46095 21.34 down down correct
WAFU.US Wah Fu Education Group Limited 20220405 0 2.9 3.01 2.87 2.91 94227 2.91 up up correct
WAL.US PA 20220405 0 24.07 24.1373 23.7614 23.91 38273 23.91 down down correct
WALD.US Waldencast Acquisition Corp 20220405 0 9.92 9.92 9.9 9.9 429489 9.9 down down correct
WALDU.US Waldencast Acquisition Corp 20220405 0 10.34 10.34 10.2 10.34 259 10.34
WASH.US Washington Trust Bancorp Inc 20220405 0 52.17 52.4642 51.15 51.31 38096 51.31 down down correct
WATT.US Energous Corporation 20220405 0 1.19 1.2 1.15 1.16 280274 1.16 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220405 0 5.84 6.24 5.84 6.04 29970 6.04 up up correct
WB.US Weibo Corporation 20220405 0 26.71 27.51 26.17 26.49 820398 26.49 down down correct
WBA.US Walgreens Boots Alliance Inc 20220405 0 43.022 43.75 43.02 43.49 7800118 43.49 up down incorrect
WCLD.US WisdomTree Cloud Computing Fund 20220405 0 42.81 42.93 40.87 41.26 464652 41.26 down down correct
WDAY.US Workday Inc 20220405 0 243.59 244.03 237.51 239.72 1933140 239.72 down down correct
WDC.US Western Digital Corporation 20220405 0 48.8 49.15 47.98 48.12 5855472 48.12 down down correct
WDFC.US WD 20220405 0 182.33 184.53 176.355 177.71 124602 177.71 down down correct
WE.US WT 20220405 0 1.7 1.72 1.67 1.67 15240 1.67 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220405 0 12.85 12.85 12.85 12.85 0 12.85
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220405 0 13.65 13.65 13.65 13.65 0 13.65
WEJO.US Wejo Group Limited Common Shares 20220405 0 3.65 3.74 3.42 3.7 314229 3.7 up up correct
WEJOW.US Wejo Group Limited Warrant 20220405 0 0.5384 0.5384 0.45 0.4962 133849 0.4962 down down correct
WEN.US The Wendy's Company 20220405 0 21.87 22.02 21.29 21.3 2952785 21.3 down down correct
WERN.US Werner Enterprises Inc 20220405 0 37.91 38.5 36.94 37.68 1505950 37.68 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220405 0 13.53 13.53 13.53 13.53 0 13.53
WETF.US WisdomTree Investments Inc 20220405 0 5.88 5.92 5.8 5.9 1284337 5.9 up up correct
WEYS.US Weyco Group Inc 20220405 0 24.86 24.98 24.67 24.86 5613 24.86
WFC.US PD 20220405 0 20.54 20.55 20.11 20.19 188057 20.19 down down correct
WFCF.US Where Food Comes From Inc 20220405 0 10.5014 10.96 10.5014 10.96 2845 10.96 up up correct
WFRD.US Weatherford International plc Ordinary Shares 20220405 0 35.28 35.945 33.34 33.61 494612 33.61 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220405 0 22.81 22.91 22.1803 22.8565 246 22.8565 up up correct
WHF.US WhiteHorse Finance Inc 20220405 0 15.16 15.28 15.09 15.1 76891 15.1 down down correct
WHLM.US Wilhelmina International Inc 20220405 0 4.6 4.84 4.6 4.8 15703 4.8 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20220405 0 2.32 2.36 2.28 2.33 14138 2.33 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220405 0 14.4048 14.4048 14.4048 14.4048 100 14.4048
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220405 0 6.52 6.76 6.37 6.63 10798 6.63 up up correct
WILC.US G. Willi 20220405 0 18.28 18.63 18.28 18.36 1677 18.36 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20220405 0 2.88 2.88 2.7192 2.77 1225946 2.77 down down correct
WINA.US Winmark Corporation 20220405 0 215.28 217.5 211.6827 214.7 7984 214.7 down down correct
WING.US Wingstop Inc 20220405 0 115.22 115.6858 110.98 112.8 481826 112.8 down down correct
WINT.US Windtree Therapeutics Inc 20220405 0 1.11 1.1599 1.11 1.14 77465 1.14 up up correct
WINVW.US WinVest Acquisition Corp. Warrant 20220405 0 0.1199 0.12 0.1101 0.1105 10975 0.1105 down down correct
WIRE.US Encore Wire Corporation 20220405 0 114.08 115.03 110.67 110.75 151895 110.75 down down correct
WISA.US Summit Wireless Technologies Inc 20220405 0 1.29 1.3193 1.21 1.27 85337 1.27 down down correct
WISH.US ContextLogic Inc 20220405 0 2.49 2.492 2.3 2.32 10260912 2.32 down down correct
WIX.US Wix.com Ltd 20220405 0 109.86 110.93 104 104.85 774644 104.85 down down correct
WKEY.US WISeKey International Holding AG 20220405 0 2.65 2.6806 2.49 2.51 321880 2.51 down down correct
WKHS.US Workhorse Group Inc 20220405 0 5.34 5.39 5.01 5.04 4919451 5.04 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20220405 0 16 16.45 15.3 15.48 87245 15.48 down down correct
WKSP.US Worksport Ltd. Common Stock 20220405 0 2.91 3.445 2.9 3.25 621025 3.25 up up correct
WKSPW.US Worksport Ltd. Warrant 20220405 0 0.5501 0.7668 0.5495 0.6201 42746 0.6201 up up correct
WLDN.US Willdan Group Inc 20220405 0 32.55 32.77 30.72 30.76 20389 30.76 down down correct
WLFC.US Willis Lease Finance Corporation 20220405 0 33.025 33.025 32.02 32.14 7769 32.14 down down correct
WMG.US Warner Music Group Corp 20220405 0 38.05 38.22 35.91 36.08 1250413 36.08 down down correct
WMPN.US William Penn Bancorporation 20220405 0 12.75 12.8 12.72 12.775 11220 12.775 up up correct
WNEB.US Western New England Bancorp Inc 20220405 0 8.94 8.9525 8.75 8.75 19870 8.75 down down correct
WNW.US Wunong Net Technology Company Limited 20220405 0 0.7905 0.81 0.69 0.7899 725634 0.7899 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220405 0 20.23 20.53 19.98 20.11 1075314 20.11 down down correct
WORX.US SCWorx Corp 20220405 0 1.12 1.13 1.06 1.09 81951 1.09 down down correct
WPRT.US Westport Fuel Systems Inc 20220405 0 1.71 1.72 1.64 1.67 1581490 1.67 down down correct
WRAP.US Wrap Technologies Inc 20220405 0 2.82 2.8818 2.73 2.82 97283 2.82
WRLD.US World Acceptance Corporation 20220405 0 194.41 195.1 189.59 193.89 18487 193.89 down down correct
WSBC.US WesBanco Inc 20220405 0 34.37 34.74 34.201 34.26 208397 34.26 down up incorrect
WSBCP.US WesBanco Inc 20220405 0 27.06 27.2901 26.8138 26.8138 4354 26.8138 down up incorrect
WSBF.US Waterstone Financial Inc 20220405 0 19.0006 19.04 18.85 18.95 85280 18.95 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220405 0 39.45 39.66 37.63 37.7 1798923 37.7 down down correct
WSFS.US WSFS Financial Corporation 20220405 0 45.08 45.78 44 44.09 307389 44.09 down down correct
WSTG.US Wayside Technology Group Inc 20220405 0 36.1523 36.1523 33.65 33.68 16440 33.68 down down correct
WTBA.US West Bancorporation Inc 20220405 0 26.65 27.3627 26.5 26.65 26337 26.65
WTER.US The Alkaline Water Company Inc 20220405 0 0.9 0.99 0.85 0.8732 2283962 0.8732 down down correct
WTFC.US Wintrust Financial Corporation 20220405 0 91.59 92.9 91.22 91.31 346079 91.31 down down correct
WTFCM.US Wintrust Financial Corporation 20220405 0 26.06 26.28 25.95 25.99 6204 25.99 down up incorrect
WTFCP.US Wintrust Financial Corporation 20220405 0 27.86 27.95 27.4 27.4 49986 27.4 down down correct
WTRH.US Waitr Holdings Inc 20220405 0 0.3679 0.375 0.3443 0.3521 2345611 0.3521 down down correct
WTW.US Weight Watchers International Inc 20220405 0 237.26 243.04 235.545 239.46 922694 239.46 up up correct
WVE.US Wave Life Sciences Ltd 20220405 0 2.332 2.57 2.332 2.46 617977 2.46 up up correct
WVFC.US WVS Financial Corp 20220405 0 15.2 15.2 15.2 15.2 1 15.2
WVVI.US Willamette Valley Vineyards Inc 20220405 0 9.35 9.99 9.35 9.57 17266 9.57 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220405 0 5.15 5.15 5.1499 5.1499 1224 5.1499 down down correct
WW.US WW International Inc 20220405 0 10.88 10.975 10.475 10.63 791049 10.63 down down correct
WWD.US Woodward Inc 20220405 0 123.65 125.24 120.54 120.71 461129 120.71 down down correct
WYNN.US Wynn Resorts Limited 20220405 0 81.65 82.39 78.285 79.07 2804589 79.07 down down correct
XAIR.US Beyond Air Inc 20220405 0 6.72 6.95 6.54 6.66 154988 6.66 down up incorrect
XBIO.US Xenetic Biosciences Inc 20220405 0 1.08 1.086 1.04 1.05 17725 1.05 down up incorrect
XBIT.US XBiotech Inc 20220405 0 9.18 9.2 8.94 8.99 40384 8.99 down down correct
XCAPX.US ACAP Strategic Fund 20220405 0 18.85 18.85 18.85 18.85 0 18.85
XCLIX.US XCLIX 20220405 0 9.71 9.71 9.71 9.71 0 9.71
XCUR.US Exicure Inc 20220405 0 0.1918 0.1949 0.182 0.183 5582412 0.183 down down correct
XEL.US Xcel Energy Inc 20220405 0 72.85 74.03 72.79 73.07 2979355 73.07 up up correct
XELA.US Exela Technologies Inc 20220405 0 0.4162 0.42 0.4 0.4035 23954286 0.4035 down down correct
XELB.US Xcel Brands Inc 20220405 0 1.7 1.712 1.4969 1.64 162788 1.64 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220405 0 34.08 35.69 33.94 35.16 1036772 35.16 up up correct
XENT.US Intersect ENT Inc 20220405 0 27.83 27.9 27.81 27.83 343024 27.83
XERS.US Xeris Pharmaceuticals Inc 20220405 0 2.66 2.72 2.58 2.59 1173934 2.59 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20220405 0 10.13 10.13 10.13 10.13 2 10.13
XFOR.US X4 Pharmaceuticals Inc 20220405 0 1.89 1.94 1.81 1.83 112016 1.83 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20220405 0 757.83 757.83 757.83 757.83 0 757.83
XGN.US Exagen Inc 20220405 0 7.225 7.5 7.14 7.3 30272 7.3 up up correct
XILSX.US Pioneer ILS Interval Fund 20220405 0 8.34 8.34 8.34 8.34 0 8.34
XLO.US Xilio Therapeutics Inc. Common Stock 20220405 0 7.06 7.37 7.01 7.2 32474 7.2 up down incorrect
XM.US Qualtrics International Inc 20220405 0 29.03 29.315 27.81 28.04 840079 28.04 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220405 0 40.91 41.1 38.99 39.33 287657 39.33 down down correct
XNCR.US Xencor Inc 20220405 0 29.18 29.36 28.01 28.29 288589 28.29 down down correct
XNET.US Xunlei Limited 20220405 0 1.95 1.96 1.8412 1.91 130425 1.91 down down correct
XOMA.US XOMA Corporation 20220405 0 27.8 29.85 27.29 27.7 20999 27.7 down down correct
XOMAO.US XOMA Corporation 20220405 0 26.3 26.35 26.21 26.21 2379 26.21 down down correct
XOMAP.US XOMA Corporation 20220405 0 26.3343 26.4 26.24 26.36 1209 26.36 up up correct
XOS.US Xos Inc 20220405 0 3.1 3.1004 2.87 3 405058 3 down down correct
XOSWW.US Xos Equity Warrants 20220405 0 0.45 0.4502 0.4001 0.4001 22746 0.4001 down down correct
XP.US XP Inc 20220405 0 31.74 31.93 30.65 31.3 3712351 31.3 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220405 0 9.69 9.7 9.69 9.7 900 9.7 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20220405 0 9.8 9.86 9.775 9.86 16534 9.86 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20220405 0 0.2004 0.3446 0.2004 0.3 2206 0.3 up up correct
XPEL.US XPEL Inc 20220405 0 51.45 52.3243 49.28 49.35 275641 49.35 down down correct
XPER.US Xperi Holding Corporation 20220405 0 17.27 17.39 16.43 16.59 449242 16.59 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220405 0 6.47 6.47 6.47 6.47 0 6.47
XRAY.US DENTSPLY SIRONA Inc 20220405 0 48.48 49.13 48.4 48.63 1365482 48.63 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220405 0 1.9 1.95 1.9 1.95 9903 1.95 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220405 0 19.41 19.68 19.09 19.25 3193336 19.25 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20220405 0 10.8 10.8 10.8 10.8 0 10.8
XSICX.US Voya Senior Income Fund Class 20220405 0 10.77 10.77 10.77 10.77 0 10.77
XSIIX.US ING Senior Incm Fd 20220405 0 10.75 10.75 10.75 10.75 0 10.75
XSIWX.US ING Senior Incm Fd 20220405 0 10.8 10.8 10.8 10.8 0 10.8
XSLCX.US Invesco Senior Loan Fund Class 20220405 0 6.47 6.47 6.47 6.47 0 6.47
XSPA.US XpresSpa Group Inc 20220405 0 1.17 1.2 1.14 1.16 549489 1.16 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220405 0 2.21 2.31 2.15 2.31 2465 2.31 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20220405 0 2.37 2.37 2.25 2.25 827116 2.25 down down correct
YELL.US Yellow Corporation 20220405 0 6.04 6.11 5.485 5.52 1772981 5.52 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220405 0 2.0692 2.18 1.95 2 357568 2 down down correct
YI.US 111 Inc 20220405 0 2.81 2.85 2.58 2.69 5086386 2.69 down down correct
YJ.US Yunji Inc 20220405 0 1.08 1.1 1.07 1.09 145390 1.09 up up correct
YMAB.US Y 20220405 0 13.6 13.815 13.43 13.73 283625 13.73 up up correct
YMTX.US Yumanity Therapeutics Inc 20220405 0 1.55 1.58 1.5 1.51 152511 1.51 down down correct
YORW.US The York Water Company 20220405 0 42.73 43.67 42.73 43.13 66220 43.13 up up correct
YQ.US 17 Education & Technology Group Inc 20220405 0 2.82 2.88 2.61 2.62 108410 2.62 down down correct
YTEN.US Yield10 Bioscience Inc 20220405 0 5 5.06 4.74 4.84 119387 4.84 down down correct
YTRA.US Yatra Online Inc 20220405 0 1.91 1.99 1.85 1.94 217396 1.94 up up correct
YVR.US Liquid Media Group Ltd 20220405 0 0.97 1.02 0.85 0.8899 2365595 0.8899 down down correct
YY.US JOYY Inc 20220405 0 41 41.09 39.5 39.97 552577 39.97 down down correct
Z.US Zillow Group Inc 20220405 0 53.24 53.52 51.25 52.07 2822858 52.07 down down correct
ZBRA.US Zebra Technologies Corporation 20220405 0 431.96 431.96 422.42 423.72 456675 423.72 down down correct
ZCMD.US Zhongchao Inc 20220405 0 1.27 1.34 1.27 1.34 1427 1.34 up up correct
ZD.US Ziff Davis Inc. 20220405 0 99.89 100.36 97.165 97.8 278008 97.8 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220405 0 6.8 7.065 6.2477 6.82 80912 6.82 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220405 0 2.43 2.44 2.2927 2.36 108680 2.36 down down correct
ZEUS.US Olympic Steel Inc 20220405 0 36.51 37.0647 34.9 35 69811 35 down down correct
ZG.US Zillow Group Inc 20220405 0 51.86 52.06 49.81 50.49 755323 50.49 down down correct
ZI.US ZoomInfo Technologies Inc 20220405 0 61.41 61.41 57.42 58 3065786 58 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220405 0 10.02 10.02 10.02 10.02 25 10.02
ZION.US Zions Bancorporation National Association 20220405 0 64.06 64.93 63.79 64.4 1384225 64.4 up up correct
ZIONL.US ZIONL 20220405 0 26.51 26.63 26.51 26.63 3275 26.63 up up correct
ZIONO.US Zions Bancorporation National Association 20220405 0 25.7 25.73 25.45 25.73 16764 25.73 up up correct
ZIONP.US Zions Bancorporation National Association 20220405 0 20.85 21.0906 20.56 20.75 7585 20.75 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220405 0 4.02 4.02 3.96 4 5063 4 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20220405 0 0.695 0.695 0.67 0.68 9000 0.68 down down correct
ZKIN.US ZK International Group Co. Ltd 20220405 0 1.45 1.45 1.2905 1.31 335109 1.31 down down correct
ZLAB.US Zai Lab Limited 20220405 0 49.3 50.02 47.9 48 602063 48 down down correct
ZM.US Zoom Video Communications Inc 20220405 0 123.92 126.44 120.43 122.02 4765033 122.02 down down correct
ZNGA.US Zynga Inc 20220405 0 9.26 9.36 9.17 9.19 14619672 9.19 down down correct
ZNTE.US Zanite Acquisition Corp 20220405 0 10.265 10.2715 10.26 10.26 3917 10.26 down down correct
ZNTEW.US Zanite Acquisition Corp 20220405 0 0.65 0.65 0.6338 0.6338 3590 0.6338 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220405 0 52.03 52.8 49.18 49.24 420063 49.24 down down correct
ZS.US Zscaler Inc 20220405 0 251 252 235.56 238.61 2447443 238.61 down down correct
ZSAN.US Zosano Pharma Corporation 20220405 0 0.2 0.2 0.16 0.161 37811490 0.161 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220405 0 9.73 9.73 9.71 9.73 2652 9.73
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220405 0 10.07 10.83 9.95 10.09 3152 10.09 up up correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220405 0 0.7313 0.7313 0.5127 0.52 2410 0.52 down down correct
ZUMZ.US Zumiez Inc 20220405 0 38.45 38.94 37.75 38.34 242768 38.34 down down correct
ZVO.US Zovio Inc 20220405 0 0.86 0.86 0.825 0.83 293882 0.83 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220405 0 10.01 10.03 9.99 10.02 856755 10.02 up up correct
ZWRK.US Z 20220405 0 9.77 9.81 9.77 9.8 8584 9.8 up up correct
ZWRKU.US Z 20220405 0 9.91 9.91 9.91 9.91 5373 9.91
ZWRKW.US Z 20220405 0 0.3412 0.3412 0.23 0.2533 15424 0.2533 down down correct
ZY.US Zymergen Inc 20220405 0 3.04 3.04 2.775 2.79 739484 2.79 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220405 0 2.08 2.08 1.95 1.95 204297 1.95 down down correct
ZYXI.US Zynex Inc 20220405 0 6.15 6.16 5.84 5.87 209582 5.87 down down correct

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