CollectAI

close-nasdaq_stocks

2022/04/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220413 0 7.33 7.33 7.33 7.33 0 7.33
AACG.US ATA Creativity Global 20220413 0 1.23 1.25 1.19 1.22 13300 1.22 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220413 0 9.85 9.85 9.85 9.85 6 9.85
AACIU.US Armada Acquisition Corp. I Unit 20220413 0 10.01 10.01 10.01 10.01 0 10.01
AACIW.US Armada Acquisition Corp. I Warrant 20220413 0 0.3199 0.3199 0.3199 0.3199 1 0.3199
AADI.US Aadi Bioscience Inc 20220413 0 16.45 17.37 16.45 17.15 97900 17.15 up up correct
AAIDX.US AAIDX 20220413 0 21.66 21.66 21.66 21.66 0 21.66
AAL.US American Airlines Group Inc 20220413 0 17.88 18.99 17.86 18.95 90231900 18.95 up up correct
AAME.US Atlantic American Corporation 20220413 0 3.55 3.58 3.34 3.46 4500 3.46 down down correct
AAOI.US Applied Optoelectronics Inc 20220413 0 3.04 3.11 3.03 3.09 77000 3.09 up down incorrect
AAON.US AAON Inc 20220413 0 51.94 53.04 51.94 52.33 267400 52.33 up up correct
AAPL.US Apple Inc 20220413 0 167.39 171.04 166.77 170.4 70618900 170.4 up up correct
AATC.US Image Sensing Systems Inc 20220413 0 6.24 6.68 6.24 6.64 58600 6.64 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220413 0 67.04 68.98 66.81 68.32 407900 68.32 up up correct
ABCB.US Ameris Bancorp 20220413 0 40.1 41.29 39.75 41.29 464400 41.29 up up correct
ABCL.US AbCellera Biologics Inc 20220413 0 8.7 9.065 8.57 9.01 831173 9.01 up up correct
ABCM.US Abcam plc 20220413 0 18.92 18.92 18.4 18.67 153500 18.67 down up incorrect
ABEO.US Abeona Therapeutics Inc 20220413 0 0.26 0.29 0.26 0.28 1234800 0.28 up up correct
ABGI.US ABG Acquisition Corp. I 20220413 0 9.82 9.83 9.82 9.83 11800 9.83 up up correct
ABIO.US ARCA biopharma Inc 20220413 0 2.41 2.41 2.3 2.35 45800 2.35 down down correct
ABMD.US Abiomed Inc 20220413 0 300.24 306.99 299.01 304.43 165100 304.43 up up correct
ABNB.US Airbnb Inc 20220413 0 160.84 172.96 160.65 171.85 7211900 171.85 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220413 0 3.74 3.89 3.67 3.88 188500 3.88 up up correct
ABR.US PF 20220413 0 24.18 24.18 23.82 23.82 1352 23.82 down down correct
ABSI.US Absci Corporation Common Stock 20220413 0 7.26 7.72 7.12 7.69 228300 7.69 up up correct
ABST.US Absolute Software Corporation 20220413 0 8.15 8.34 8 8.17 35500 8.17 up up correct
ABTX.US Allegiance Bancshares Inc 20220413 0 40.48 40.89 40.237 40.83 71600 40.83 up up correct
ABUS.US Arbutus Biopharma Corporation 20220413 0 2.7 2.84 2.7 2.82 888700 2.82 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220413 0 2.51 2.622 2.51 2.54 13600 2.54 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220413 0 23.51 24.74 23.51 24.43 3023600 24.43 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20220413 0 9.78 9.8 9.77 9.8 3100 9.8 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220413 0 9.54 9.54 9.54 9.54 0 9.54
ACAQ.US UN 20220413 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220413 0 3.57 3.715 3.52 3.69 2482154 3.69 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20220413 0 10.895 10.895 10.895 10.895 0 10.895
ACBAW.US Ace Global Business Acquisition Limited 20220413 0 0.1225 0.1225 0.1225 0.1225 0 0.1225
ACCD.US Accolade Inc 20220413 0 13.78 14.49 13.69 14.05 634178 14.05 up up correct
ACER.US Acer Therapeutics Inc 20220413 0 2.3 2.38 2.3 2.34 56311 2.34 up down incorrect
ACET.US Adicet Bio Inc 20220413 0 17.38 17.55 17.16 17.46 186379 17.46 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220413 0 10.07 10.08 10.07 10.07 23000 10.07
ACEVU.US ACE Convergence Acquisition Corp 20220413 0 10.186 10.186 10.186 10.186 3 10.186
ACEVW.US ACE Convergence Acquisition Corp 20220413 0 0.5826 0.5826 0.56 0.56 3449 0.56 down down correct
ACGL.US Arch Capital Group Ltd 20220413 0 47.52 48 47.18 47.83 1926700 47.83 up up correct
ACGLN.US Arch Capital Group Ltd 20220413 0 20.04 20.33 19.98 20.11 67100 20.11 up up correct
ACGLO.US Arch Capital Group Ltd 20220413 0 23.18 23.794 23.162 23.25 34600 23.25 up up correct
ACHC.US Acadia Healthcare Company Inc 20220413 0 74.98 76.14 74.56 75.03 848300 75.03 up up correct
ACHL.US Achilles Therapeutics plc 20220413 0 2.47 2.6 2.42 2.57 167789 2.57 up up correct
ACHV.US Achieve Life Sciences Inc 20220413 0 7.63 7.83 7.56 7.65 68600 7.65 up up correct
ACIU.US AC Immune SA 20220413 0 3.71 3.99 3.71 3.96 60000 3.96 up up correct
ACIW.US ACI Worldwide Inc 20220413 0 27.07 27.57 26.725 27.31 519875 27.31 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20220413 0 10.25 10.25 10.25 10.25 101200 10.25
ACKIU.US Ackrell SPAC Partners I Co 20220413 0 10 10 10 10 0 10
ACKIW.US Ackrell SPAC Partners I Co 20220413 0 0.25 0.31 0.24 0.31 144498 0.31 up up correct
ACLS.US Axcelis Technologies Inc 20220413 0 57.48 59.5 57.25 58.37 432900 58.37 up up correct
ACMR.US ACM Research Inc 20220413 0 17.31 17.79 16.73 17.14 470000 17.14 down down correct
ACNB.US ACNB Corporation 20220413 0 34.57 34.92 34.35 34.55 13900 34.55 down down correct
ACOR.US Acorda Therapeutics Inc 20220413 0 1.53 1.6 1.53 1.59 34300 1.59 up up correct
ACQR.US Independence Holdings Corp 20220413 0 9.82 9.82 9.8 9.81 35600 9.81 down down correct
ACQRU.US Independence Holdings Corp 20220413 0 9.88 9.88 9.88 9.88 0 9.88
ACQRW.US Independence Holdings Corp 20220413 0 0.4943 0.5047 0.4557 0.4577 6548 0.4577 down down correct
ACRS.US Aclaris Therapeutics Inc 20220413 0 15.64 15.91 15.2 15.68 5213400 15.68 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220413 0 0.27 0.28 0.26 0.27 860400 0.27
ACST.US Acasti Pharma Inc 20220413 0 1.18 1.25 1.13 1.24 130200 1.24 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220413 0 21.31 21.92 21.31 21.74 73400 21.74 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220413 0 9.935 9.98 9.92 9.94 198800 9.94 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20220413 0 10.137 10.2 10.091 10.2 37600 10.2 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20220413 0 1.36 1.44 1.36 1.4 29114 1.4 up up correct
ACTG.US Acacia Research Corporation 20220413 0 4.43 4.56 4.43 4.47 236600 4.47 up up correct
ACVA.US ACV Auctions Inc 20220413 0 14.04 14.37 14 14.29 496600 14.29 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220413 0 3.76 3.83 3.71 3.77 6300 3.77 up up correct
ADAG.US Adagene Inc 20220413 0 3.77 3.89 3.69 3.775 17600 3.775 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220413 0 10.15 10.35 10.08 10.08 26085 10.08 down down correct
ADAP.US Adaptimmune Therapeutics plc 20220413 0 1.77 1.96 1.77 1.96 607100 1.96 up up correct
ADBE.US Adobe Inc 20220413 0 427.3 433.52 425.67 431.67 3078900 431.67 up up correct
ADC.US PA 20220413 0 18.62 19.4 18.62 19.23 38783 19.23 up up correct
ADER.US 26 Capital Acquisition Corp 20220413 0 9.86 9.86 9.83 9.84 36700 9.84 down up incorrect
ADERU.US 26 Capital Acquisition Corp 20220413 0 10.11 10.11 10.11 10.11 300 10.11
ADES.US Advanced Emissions Solutions Inc 20220413 0 6.08 6.14 6 6.02 120600 6.02 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220413 0 3.67 3.94 3.651 3.87 1584800 3.87 up up correct
ADI.US Analog Devices Inc 20220413 0 156.72 158.96 155.21 158.12 2335200 158.12 up up correct
ADIL.US Adial Pharmaceuticals Inc 20220413 0 1.68 1.73 1.66 1.67 65400 1.67 down down correct
ADMA.US ADMA Biologics Inc 20220413 0 2 2.08 1.96 2.03 1656700 2.03 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20220413 0 0.47 0.52 0.47 0.5 770600 0.5 up up correct
ADN.US Advent Technologies Holdings Inc 20220413 0 2.33 2.49 2.33 2.46 1563300 2.46 up up correct
ADNWW.US Advent Technologies Holdings Inc 20220413 0 0.4551 0.4798 0.4518 0.4696 6924 0.4696 up up correct
ADOC.US Edoc Acquisition Corp 20220413 0 10.175 10.175 10.175 10.175 0 10.175
ADOCW.US Edoc Acquisition Corp 20220413 0 0.0715 0.09 0.0715 0.0899 19702 0.0899 up up correct
ADP.US Automatic Data Processing Inc 20220413 0 231.85 234.17 231.78 233.74 1566200 233.74 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220413 0 11.83 12.3 11.75 12 2369300 12 up up correct
ADSK.US Autodesk Inc 20220413 0 196 202.19 195.34 201.74 1158900 201.74 up up correct
ADTN.US ADTRAN Inc 20220413 0 17.75 18.13 17.72 18 321100 18 up up correct
ADTX.US Aditxt Inc 20220413 0 0.373 0.399 0.365 0.392 415900 0.392 up up correct
ADUS.US Addus HomeCare Corporation 20220413 0 87.98 89.15 87.49 88.82 56900 88.82 up up correct
ADV.US Advantage Solutions Inc 20220413 0 6.23 6.32 6.125 6.14 334200 6.14 down down correct
ADVM.US Adverum Biotechnologies Inc 20220413 0 1.17 1.2 1.16 1.18 7578600 1.18 up up correct
ADXN.US Addex Therapeutics Ltd 20220413 0 5.2 5.21 4.6 4.745 5700 4.745 down down correct
ADXS.US Advaxis Inc 20220413 0 0.108 0.108 0.09 0.092 465300 0.092 down down correct
AEAC.US Authentic Equity Acquisition Corp 20220413 0 9.83 9.83 9.83 9.83 174 9.83
AEACU.US Authentic Equity Acquisition Corp 20220413 0 9.975 9.975 9.975 9.975 0 9.975
AEACW.US Authentic Equity Acquisition Corp 20220413 0 0.31 0.3299 0.31 0.3299 1650 0.3299 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220413 0 10.07 10.08 10.07 10.08 2813 10.08 up up correct
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220413 0 10.09 10.09 10.09 10.09 3 10.09
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220413 0 10.25 10.25 10.25 10.25 100 10.25
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220413 0 0.27 0.27 0.27 0.27 600 0.27
AEHL.US Antelope Enterprise Holdings Limited 20220413 0 1.23 1.29 1.23 1.24 74000 1.24 up up correct
AEHR.US Aehr Test Systems 20220413 0 9.16 9.54 9.12 9.41 514100 9.41 up up correct
AEI.US Alset EHome International Inc 20220413 0 0.63 0.658 0.593 0.636 6386000 0.636 up up correct
AEIS.US Advanced Energy Industries Inc 20220413 0 76.59 77.43 75.66 75.7 161500 75.7 down down correct
AEL.US PB 20220413 0 26.01 26.0707 25.68 25.74 13239 25.74 down down correct
AEMD.US Aethlon Medical Inc 20220413 0 1.24 1.3 1.23 1.3 60700 1.3 up down incorrect
AEP.US American Electric Power Company Inc 20220413 0 102.63 102.84 101.29 102.25 1737400 102.25 down down correct
AEPPZ.US American Electric Power Company Inc 20220413 0 57.73 57.73 57 57.304 2100 57.304 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220413 0 3.19 3.29 3.17 3.25 29500 3.25 up up correct
AERI.US Aerie Pharmaceuticals Inc 20220413 0 7.82 8.84 7.77 8.75 883800 8.75 up up correct
AESE.US Allied Esports Entertainment Inc 20220413 0 1.75 1.77 1.75 1.75 78700 1.75
AEY.US ADDvantage Technologies Group Inc 20220413 0 1.23 1.24 1.18 1.24 31100 1.24 up up correct
AEYE.US AudioEye Inc 20220413 0 5.4 5.64 5.4 5.41 8200 5.41 up up correct
AEZS.US Aeterna Zentaris Inc 20220413 0 0.35 0.35 0.34 0.34 384500 0.34 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220413 0 10.19 10.19 10.19 10.19 165 10.19
AFAQ.US AF Acquisition Corp 20220413 0 9.76 9.76 9.76 9.76 1300 9.76
AFAQU.US AF Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 200 9.8
AFAQW.US AF Acquisition Corp 20220413 0 0.2803 0.2803 0.2743 0.2743 2 0.2743 down down correct
AFBI.US Affinity Bancshares Inc 20220413 0 15.4899 15.51 15.4899 15.5 5488 15.5 up up correct
AFCG.US AFC Gamma Inc 20220413 0 18.1 18.45 18.1 18.13 87100 18.13 up down incorrect
AFIB.US Acutus Medical Inc 20220413 0 0.928 0.96 0.89 0.918 493400 0.918 down down correct
AFIN.US American Finance Trust Inc 20220413 0 7.71 7.835 7.68 7.82 542717 7.82 up down incorrect
AFINO.US American Finance Trust Inc 20220413 0 24.285 24.4637 23.9772 23.9772 32864 23.9772 down down correct
AFINP.US American Finance Trust Inc 20220413 0 24.2 24.3782 24.1099 24.164 26555 24.164 down down correct
AFMD.US Affimed N.V 20220413 0 4.31 4.45 4.07 4.35 11442400 4.35 up down incorrect
AFRM.US Affirm Holdings Inc 20220413 0 37.02 38.82 36.6 38.4 5279100 38.4 up down incorrect
AFYA.US Afya Limited 20220413 0 13.1 13.59 13.01 13.41 165500 13.41 up down incorrect
AGBA.US AGBA Acquisition Limited 20220413 0 11.22 11.24 11.22 11.24 500 11.24 up up correct
AGBAR.US AGBA Acquisition Limited 20220413 0 0.1975 0.1975 0.1881 0.1975 4338 0.1975
AGBAU.US AGBA Acquisition Limited 20220413 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220413 0 0.1023 0.1051 0.0931 0.1051 101 0.1051 up up correct
AGEN.US Agenus Inc 20220413 0 2.36 2.46 2.36 2.44 2438000 2.44 up up correct
AGFS.US AgroFresh Solutions Inc 20220413 0 1.9 1.9 1.82 1.89 39500 1.89 down down correct
AGFY.US Agrify Corporation 20220413 0 3.69 4.03 3.66 4.01 456400 4.01 up down incorrect
AGGR.US Agile Growth Corp 20220413 0 9.81 9.81 9.78 9.8 2500 9.8 down down correct
AGGRU.US Agile Growth Corp 20220413 0 9.85 9.85 9.85 9.85 0 9.85
AGGRW.US Agile Growth Corp 20220413 0 0.3851 0.3851 0.2779 0.2783 934 0.2783 down up incorrect
AGIL.US AgileThought Inc 20220413 0 5 5 4.82 4.96 127400 4.96 down down correct
AGILW.US AgileThought Inc 20220413 0 0.55 0.55 0.5169 0.55 500 0.55
AGIO.US Agios Pharmaceuticals Inc 20220413 0 28.58 29.67 28.58 29.48 373500 29.48 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220413 0 2.07 2.12 1.845 2.09 1544000 2.09 up down incorrect
AGMH.US AGM Group Holdings Inc 20220413 0 2.35 2.59 2.27 2.45 864700 2.45 up up correct
AGNC.US AGNC Investment Corp 20220413 0 12.55 12.62 12.45 12.54 7764100 12.54 down down correct
AGNCM.US AGNC Investment Corp 20220413 0 24.06 24.1 23.86 23.86 13200 23.86 down down correct
AGNCN.US AGNC Investment Corp 20220413 0 24.06 24.3 24.06 24.21 13200 24.21 up down incorrect
AGNCO.US AGNC Investment Corp 20220413 0 23.95 24.0726 23.8065 23.87 18676 23.87 down down correct
AGNCP.US AGNC Investment Corp. 20220413 0 23.05 23.27 23.04 23.16 19207 23.16 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220413 0 2.27 2.588 2.27 2.39 1409500 2.39 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220413 0 0.5599 0.5599 0.52 0.53 13167 0.53 down down correct
AGRX.US Agile Therapeutics Inc 20220413 0 0.245 0.26 0.183 0.187 70027500 0.187 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220413 0 1 1.05 1 1.05 588100 1.05 up up correct
AGYS.US Agilysys Inc 20220413 0 37.64 39.24 37.51 39.11 68300 39.11 up up correct
AHCO.US AdaptHealth Corp 20220413 0 16.2 16.555 16.16 16.24 639500 16.24 up up correct
AHPI.US Allied Healthcare Products Inc 20220413 0 2.74 2.92 2.74 2.86 182100 2.86 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220413 0 1.5 1.53 1.48 1.51 19300 1.51 up up correct
AIHS.US Senmiao Technology Limited 20220413 0 1.4 1.49 1.39 1.4 142100 1.4
AIKI.US AIkido Pharma Inc 20220413 0 0.38 0.39 0.36 0.37 679300 0.37 down down correct
AIMC.US Altra Industrial Motion Corp 20220413 0 33.98 35.95 33.93 35.67 518000 35.67 up down incorrect
AINV.US Apollo Investment Corporation 20220413 0 13.13 13.32 13.13 13.3 202500 13.3 up down incorrect
AIP.US Arteris Inc. Common Stock 20220413 0 13.175 14.09 12.93 13.85 42900 13.85 up up correct
AIRG.US Airgain Inc 20220413 0 7.02 7.12 6.9 7 306100 7 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220413 0 12.26 12.87 12 12.65 308700 12.65 up up correct
AIRT.US Air T Inc 20220413 0 18.38 18.97 17.02 17.58 13900 17.58 down down correct
AIRTP.US Air T Inc 20220413 0 23.3 23.5 23.3 23.5 3600 23.5 up up correct
AKAM.US Akamai Technologies Inc 20220413 0 118 119.53 117.48 119.19 1239500 119.19 up up correct
AKBA.US Akebia Therapeutics Inc 20220413 0 0.47 0.528 0.47 0.499 19368400 0.499 up up correct
AKIC.US Sports Ventures Acquisition Corp 20220413 0 9.87 9.87 9.87 9.87 14 9.87
AKICU.US Sports Ventures Acquisition Corp 20220413 0 10.25 10.25 10.25 10.25 0 10.25
AKICW.US Sports Ventures Acquisition Corp 20220413 0 1.4951 1.4951 1.4951 1.4951 32 1.4951
AKRO.US Akero Therapeutics Inc 20220413 0 13.41 14.13 13.41 13.92 147100 13.92 up up correct
AKTS.US Akoustis Technologies Inc 20220413 0 5.58 5.76 5.5 5.7 230200 5.7 up up correct
AKTX.US Akari Therapeutics Plc 20220413 0 1.13 1.22 1.13 1.21 91600 1.21 up up correct
AKU.US Akumin Inc 20220413 0 1.21 1.21 1.14 1.15 15311 1.15 down down correct
AKUS.US Akouos Inc 20220413 0 3.67 3.79 3.56 3.76 106900 3.76 up up correct
AKYA.US Akoya Biosciences Inc 20220413 0 10.6 11.731 10.5 11.26 64400 11.26 up up correct
ALAC.US Alberton Acquisition Corporation 20220413 0 12.02 12.05 12.01 12.02 107000 12.02
ALACR.US Alberton Acquisition Corporation RT 20220413 0 0.1901 0.1913 0.0751 0.1285 588034 0.1285 down up incorrect
ALACU.US Alberton Acquisition Corporation 20220413 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220413 0 0.189 0.1891 0.12 0.1401 264389 0.1401 down down correct
ALBO.US Albireo Pharma Inc 20220413 0 35.09 37.63 35.07 37.29 242700 37.29 up up correct
ALCO.US Alico Inc 20220413 0 39.06 39.44 38.81 39.25 47300 39.25 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220413 0 4.64 4.81 4.621 4.74 546600 4.74 up up correct
ALEC.US Alector Inc 20220413 0 11.81 12.56 11.21 12.32 729400 12.32 up down incorrect
ALF.US Alfi Inc 20220413 0 1.5 1.59 1.47 1.51 182700 1.51 up up correct
ALFIW.US Alfi Inc 20220413 0 0.4 0.4 0.4 0.4 24 0.4
ALGM.US Allegro MicroSystems Inc 20220413 0 23.96 24.76 23.72 24.47 473200 24.47 up down incorrect
ALGN.US Align Technology Inc 20220413 0 409.02 420.18 407.01 416.91 442500 416.91 up down incorrect
ALGS.US Aligos Therapeutics Inc 20220413 0 1.65 1.72 1.63 1.65 201000 1.65
ALGT.US Allegiant Travel Company 20220413 0 154.06 158.96 153.67 157.37 246200 157.37 up up correct
ALHC.US Alignment Healthcare Inc 20220413 0 10.84 11.11 10.675 10.83 517900 10.83 down down correct
ALIM.US Alimera Sciences Inc 20220413 0 5.86 6.282 5.86 6.25 22700 6.25 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20220413 0 2.54 2.75 2.53 2.6 106600 2.6 up up correct
ALKS.US Alkermes plc 20220413 0 29.1 29.65 28.51 28.74 2275000 28.74 down up incorrect
ALKT.US Alkami Technology Inc 20220413 0 12.36 12.808 11.98 12.41 184100 12.41 up up correct
ALLK.US Allakos Inc 20220413 0 5.47 5.68 5.46 5.61 565200 5.61 up up correct
ALLO.US Allogene Therapeutics Inc 20220413 0 8.55 8.81 8.47 8.76 1697500 8.76 up up correct
ALLT.US Allot Ltd 20220413 0 6.46 7.2 6.45 7.12 897600 7.12 up down incorrect
ALNA.US Allena Pharmaceuticals Inc 20220413 0 0.232 0.258 0.23 0.244 2943200 0.244 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20220413 0 160.79 168.59 158.81 168.46 579000 168.46 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220413 0 10.1055 10.12 10.036 10.12 2 10.12 up up correct
ALOT.US AstroNova Inc 20220413 0 14.94 14.94 14.94 14.94 500 14.94
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220413 0 9.705 9.75 9.705 9.75 7900 9.75 up down incorrect
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220413 0 9.87 10.033 9.77 9.83 6297 9.83 down down correct
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220413 0 1.09 1.09 0.712 0.84 4537 0.84 down down correct
ALPN.US Alpine Immune Sciences Inc 20220413 0 7.6 7.85 7.37 7.75 209800 7.75 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220413 0 0.95 1.03 0.95 1.02 686800 1.02 up up correct
ALRM.US Alarm.com Holdings Inc 20220413 0 61.03 62.18 60.62 61.67 434800 61.67 up up correct
ALRN.US Aileron Therapeutics Inc 20220413 0 0.6 0.608 0.56 0.581 390700 0.581 down up incorrect
ALRS.US Alerus Financial Corporation 20220413 0 26.245 26.59 25.99 26.47 15431 26.47 up up correct
ALT.US Altimmune Inc 20220413 0 5.53 5.71 5.49 5.5 606300 5.5 down down correct
ALTO.US Alto Ingredients Inc 20220413 0 6.66 7.24 6.62 7.18 4985500 7.18 up up correct
ALTR.US Altair Engineering Inc 20220413 0 59.63 61.15 59.5 60.59 86400 60.59 up up correct
ALTU.US Altitude Acquisition Corp 20220413 0 9.97 9.97 9.95 9.96 181914 9.96 down up incorrect
ALTUU.US Altitude Acquisition Corp 20220413 0 10.1 10.1 10.1 10.1 0 10.1
ALTUW.US Altitude Acquisition Corp 20220413 0 0.2799 0.3 0.22 0.2815 251259 0.2815 up up correct
ALVR.US AlloVir Inc 20220413 0 5.84 6.09 5.59 5.86 292300 5.86 up up correct
ALXO.US ALX Oncology Holdings Inc 20220413 0 17.24 18.09 16.55 17.96 382661 17.96 up down incorrect
ALYA.US Alithya Group Inc 20220413 0 2.51 2.52 2.49 2.4915 2115 2.4915 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220413 0 1.1 1.24 1.06 1.1 6225200 1.1
AMAL.US Amalgamated Financial Corp 20220413 0 17.66 17.8 17.45 17.77 13000 17.77 up up correct
AMAO.US American Acquisition Opportunity Inc 20220413 0 10.45 10.542 10.41 10.45 61300 10.45
AMAOU.US American Acquisition Opportunity Inc 20220413 0 10.09 11.161 10.09 10.44 7 10.44 up down incorrect
AMAOW.US American Acquisition Opportunity Inc 20220413 0 0.2144 0.2521 0.21 0.2338 61310 0.2338 up up correct
AMAT.US Applied Materials Inc 20220413 0 115.24 118.12 114.49 116.86 9351400 116.86 up down incorrect
AMBA.US Ambarella Inc 20220413 0 89.4 94.26 88.4 92.68 582800 92.68 up up correct
AMCX.US AMC Networks Inc 20220413 0 38.66 39.47 38.4 38.92 285200 38.92 up up correct
AMD.US Advanced Micro Devices Inc 20220413 0 95.3 98.33 94.71 97.74 77728418 97.74 up up correct
AMED.US Amedisys Inc 20220413 0 152.25 157.59 152.25 154.39 274400 154.39 up up correct
AMEH.US Apollo Medical Holdings Inc 20220413 0 41.81 43.46 41.69 42.71 274300 42.71 up up correct
AMGN.US Amgen Inc 20220413 0 251.14 253.97 249.77 253.51 2402800 253.51 up up correct
AMKR.US Amkor Technology Inc 20220413 0 18.89 19.43 18.71 19.09 821100 19.09 up up correct
AMNB.US American National Bankshares Inc 20220413 0 35.68 36 35.37 35.9 16900 35.9 up up correct
AMOT.US Allied Motion Technologies Inc 20220413 0 27.2 27.82 27.2 27.7 17568 27.7 up up correct
AMPG.US AmpliTech Group Inc 20220413 0 2.71 2.82 2.7 2.82 43400 2.82 up up correct
AMPGW.US AmpliTech Group Inc 20220413 0 0.9009 0.9009 0.8678 0.9009 1618 0.9009
AMPH.US Amphastar Pharmaceuticals Inc 20220413 0 42.18 43.19 41.66 42.29 388100 42.29 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220413 0 18.86 20.46 18.72 20.3 700900 20.3 up down incorrect
AMRK.US A 20220413 0 78.5 82.04 78.49 82.01 92200 82.01 up down incorrect
AMRN.US Amarin Corporation plc 20220413 0 3.26 3.37 3.26 3.34 1453000 3.34 up up correct
AMRS.US Amyris Inc 20220413 0 4.27 4.45 4.19 4.45 4264000 4.45 up up correct
AMSC.US American Superconductor Corporation 20220413 0 7.17 7.17 6.96 7.13 124000 7.13 down down correct
AMSF.US AMERISAFE Inc 20220413 0 46.55 47.15 46.44 46.86 70200 46.86 up up correct
AMST.US Amesite Inc 20220413 0 0.56 0.66 0.54 0.553 254200 0.553 down down correct
AMSWA.US American Software Inc 20220413 0 18.99 19.33 18.99 19.28 68700 19.28 up up correct
AMTB.US Amerant Bancorp Inc 20220413 0 28.41 29.15 28.16 29.05 87400 29.05 up up correct
AMTI.US Applied Molecular Transport Inc 20220413 0 5.27 5.54 4.97 5.49 259200 5.49 up up correct
AMTX.US Aemetis Inc 20220413 0 13.08 13.64 12.87 13.46 569600 13.46 up up correct
AMWD.US American Woodmark Corporation 20220413 0 46.36 47.63 46.36 47.34 69000 47.34 up up correct
AMYT.US Amryt Pharma plc 20220413 0 7.72 7.99 7.56 7.77 109000 7.77 up down incorrect
AMZN.US Amazon.com Inc 20220413 0 3000.3701 3120.5 2992 3110.8201 2669500 3110.8201 up up correct
ANAB.US AnaptysBio Inc 20220413 0 24.34 24.745 23.75 24.1 131300 24.1 down up incorrect
ANAT.US American National Group Inc 20220413 0 189.11 189.5 189.11 189.2 33400 189.2 up up correct
ANDE.US The Andersons Inc 20220413 0 56.38 57.86 55.8 57.56 567200 57.56 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220413 0 5.79 5.98 5.35 5.4 23300 5.4 down down correct
ANGI.US Angi Inc 20220413 0 5.35 5.45 5.21 5.35 1067100 5.35
ANGN.US Angion Biomedica Corp 20220413 0 1.92 1.92 1.8 1.8 92294 1.8 down up incorrect
ANGO.US AngioDynamics Inc 20220413 0 23 23.43 22.84 23.13 159300 23.13 up up correct
ANIK.US Anika Therapeutics Inc 20220413 0 24.79 25.11 24.2 24.47 55700 24.47 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220413 0 29.71 31.6 29.71 31.21 84900 31.21 up up correct
ANIX.US Anixa Biosciences Inc 20220413 0 2.61 2.8 2.61 2.75 47500 2.75 up down incorrect
ANNX.US Annexon Inc 20220413 0 2.43 2.62 2.43 2.48 679400 2.48 up down incorrect
ANPC.US AnPac Bio 20220413 0 0.472 0.52 0.448 0.488 937600 0.488 up down incorrect
ANSS.US ANSYS Inc 20220413 0 291.08 297.83 290.19 295.8 424700 295.8 up up correct
ANTE.US AirNet Technology Inc 20220413 0 1.59 1.61 1.55 1.55 6600 1.55 down down correct
ANY.US Sphere 3D Corp 20220413 0 1.715 1.84 1.68 1.81 2463400 1.81 up down incorrect
ANZU.US Anzu Special Acquisition Corp I 20220413 0 9.76 9.79 9.76 9.776 800 9.776 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20220413 0 9.87 9.87 9.87 9.87 1700 9.87
ANZUW.US Anzu Special Acquisition Corp I 20220413 0 0.3607 0.3607 0.2794 0.2794 1502 0.2794 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20220413 0 44.76 47.04 44.26 46.32 519000 46.32 up up correct
AOUT.US American Outdoor Brands Inc 20220413 0 13.28 13.69 13.22 13.62 135700 13.62 up down incorrect
APA.US APA Corporation 20220413 0 42.85 43.99 42.13 43.61 6519500 43.61 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20220413 0 10.03 10.03 10.03 10.03 0 10.03
APACW.US StoneBridge Acquisition Corporation Warrant 20220413 0 0.23 0.23 0.23 0.23 600 0.23
APDN.US Applied DNA Sciences Inc 20220413 0 1.98 2.01 1.91 1.99 61400 1.99 up up correct
APEI.US American Public Education Inc 20220413 0 21.88 22.23 21.85 22 28400 22 up up correct
APEN.US Apollo Endosurgery Inc 20220413 0 5.76 5.86 5.56 5.84 70500 5.84 up up correct
API.US Agora Inc 20220413 0 8.4 8.61 8.25 8.41 1198900 8.41 up up correct
APLS.US Apellis Pharmaceuticals Inc 20220413 0 52.87 54.88 51.21 53.61 746100 53.61 up up correct
APLT.US Applied Therapeutics Inc 20220413 0 2 2.1 1.9 2.05 186900 2.05 up down incorrect
APM.US Aptorum Group Limited 20220413 0 1.38 1.5 1.38 1.44 35600 1.44 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220413 0 9.71 9.71 9.71 9.71 100 9.71
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220413 0 9.82 9.82 9.82 9.82 18 9.82
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220413 0 0.5134 0.5134 0.4011 0.4197 5073 0.4197 down down correct
APOG.US Apogee Enterprises Inc 20220413 0 44.68 45.98 44.68 45.51 257100 45.51 up up correct
APP.US AppLovin Corporation 20220413 0 49.13 52.093 48.52 51.96 1025000 51.96 up up correct
APPF.US AppFolio Inc 20220413 0 112.98 116.83 112.26 115.89 80000 115.89 up up correct
APPH.US AppHarvest Inc 20220413 0 4.45 4.64 4.38 4.59 801900 4.59 up up correct
APPHW.US AppHarvest Inc 20220413 0 0.6779 0.679 0.636 0.679 14334 0.679 up up correct
APPN.US Appian Corporation 20220413 0 55.6 57.6 54.8 57.35 258700 57.35 up up correct
APPS.US Digital Turbine Inc 20220413 0 38.79 39.79 38.02 39.48 1456000 39.48 up down incorrect
APRE.US Aprea Therapeutics Inc 20220413 0 1.7 1.76 1.66 1.69 318000 1.69 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220413 0 9.78 9.78 9.77 9.77 510 9.77 down down correct
APTO.US Aptose Biosciences Inc 20220413 0 1.26 1.29 1.2 1.26 140100 1.26
APTX.US Aptinyx Inc 20220413 0 1.12 1.16 1 1 1417200 1 down up incorrect
APVO.US Aptevo Therapeutics Inc 20220413 0 4.8 4.96 4.66 4.81 92800 4.81 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220413 0 1.76 1.76 1.57 1.69 13800 1.69 down down correct
APYX.US Apyx Medical Corporation 20220413 0 5.71 5.75 5.47 5.61 136700 5.61 down down correct
AQB.US AquaBounty Technologies Inc 20220413 0 1.7 1.77 1.7 1.74 486600 1.74 up up correct
AQMS.US Aqua Metals Inc 20220413 0 1.16 1.26 1.15 1.25 293100 1.25 up up correct
AQST.US Aquestive Therapeutics Inc 20220413 0 2.16 2.39 2.07 2.22 552300 2.22 up up correct
ARAV.US Aravive Inc 20220413 0 1.7 1.78 1.7 1.77 79500 1.77 up up correct
ARAY.US Accuray Incorporated 20220413 0 3.1 3.43 3.1 3.43 1117600 3.43 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220413 0 7.31 7.84 7.31 7.37 14300 7.37 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220413 0 1.1788 1.1788 1.15 1.16 12894 1.16 down up incorrect
ARBG.US Aequi Acquisition Corp 20220413 0 9.85 9.85 9.85 9.85 200 9.85
ARBGU.US Aequi Acquisition Corp 20220413 0 9.88 9.88 9.88 9.88 0 9.88
ARBGW.US Aequi Acquisition Corp 20220413 0 0.2778 0.2779 0.2112 0.2439 3567 0.2439 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220413 0 8.53 9.1 8.53 8.85 116800 8.85 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220413 0 23.09 23.58 22.56 22.56 3100 22.56 down down correct
ARCB.US ArcBest Corporation 20220413 0 69.03 70.94 68.56 70.46 411800 70.46 up up correct
ARCC.US Ares Capital Corporation 20220413 0 21.27 21.83 21.17 21.82 3986000 21.82 up up correct
ARCE.US Arco Platform Limited 20220413 0 20.98 21.64 20.17 20.26 122800 20.26 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220413 0 10.1 10.1 10.1 10.1 195 10.1
ARCT.US Arcturus Therapeutics Holdings Inc 20220413 0 26.89 29.92 26.89 29.67 408100 29.67 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220413 0 1.47 1.47 1.38 1.41 24900 1.41 down down correct
ARDX.US Ardelyx Inc 20220413 0 0.862 0.93 0.85 0.904 1756700 0.904 up up correct
AREC.US American Resources Corporation 20220413 0 2.13 2.31 2.12 2.29 979600 2.29 up up correct
ARGO.US PA 20220413 0 25.55 25.9607 25.52 25.52 6769 25.52 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220413 0 9.96 9.98 9.96 9.98 15000 9.98 up up correct
ARGUU.US Argus Capital Corp. Unit 20220413 0 10.192 10.192 10.192 10.192 3950 10.192
ARGX.US argenx SE 20220413 0 321.83 325.42 321.09 322.97 218100 322.97 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20220413 0 8.13 8.37 7.8 7.94 647800 7.94 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20220413 0 10.42 10.42 10.42 10.42 0 10.42
ARKO.US Arko Corp 20220413 0 9.1 9.475 9.1 9.43 369500 9.43 up up correct
ARKOW.US Arko Corp 20220413 0 1.88 1.975 1.88 1.975 1900 1.975 up up correct
ARKR.US Ark Restaurants Corp 20220413 0 17.58 17.6 17.25 17.37 18300 17.37 down down correct
ARLP.US Alliance Resource Partners L.P 20220413 0 16.73 17.52 16.42 17.5 2027600 17.5 up up correct
AROW.US Arrow Financial Corporation 20220413 0 31.27 31.94 31.27 31.53 8200 31.53 up down incorrect
ARQQ.US Arqit Quantum Inc 20220413 0 13.25 15.39 13.25 14.86 597500 14.86 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20220413 0 3.36 4.37 3.1 4.17 70684 4.17 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20220413 0 20.21 22.06 20.21 21.92 140200 21.92 up up correct
ARRW.US Arrowroot Acquisition Corp 20220413 0 9.78 9.8 9.77 9.8 193600 9.8 up up correct
ARRWU.US Arrowroot Acquisition Corp 20220413 0 9.873 9.9 9.873 9.9 2000 9.9 up up correct
ARRY.US Array Technologies Inc 20220413 0 9.18 9.35 8.97 9.19 4603100 9.19 up down incorrect
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220413 0 9.95 9.99 9.95 9.96 42800 9.96 up up correct
ARTAU.US Artisan Acquisition Corp 20220413 0 10.15 10.6 10.14 10.14 4900 10.14 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220413 0 10.1 10.1 10.08 10.08 5400 10.08 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220413 0 0.2962 0.2962 0.24 0.2889 29502 0.2889 down down correct
ARTL.US Artelo Biosciences Inc 20220413 0 0.58 0.738 0.473 0.506 55606200 0.506 down down correct
ARTLW.US Artelo Biosciences Inc 20220413 0 0.15 0.16 0.1156 0.129 155050 0.129 down down correct
ARTNA.US Artesian Resources Corporation 20220413 0 47.82 47.82 46.48 46.82 26200 46.82 down down correct
ARTW.US Art's 20220413 0 3.63 3.69 3.6 3.65 46900 3.65 up down incorrect
ARVL.US Arrival 20220413 0 3.11 3.17 3.03 3.16 13712700 3.16 up down incorrect
ARVN.US Arvinas Inc 20220413 0 65.84 69.34 64.64 68.48 191600 68.48 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220413 0 46.99 49.5 46.6 49.24 699100 49.24 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220413 0 9.79 9.8 9.79 9.8 300 9.8 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220413 0 9.75 9.8 9.75 9.8 25500 9.8 up down incorrect
ASAX.US Astrea Acquisition Corp 20220413 0 9.81 9.81 9.8 9.8 12500 9.8 down down correct
ASAXU.US Astrea Acquisition Corp 20220413 0 9.812 9.812 9.812 9.812 0 9.812
ASAXW.US Astrea Acquisition Corp 20220413 0 0.25 0.25 0.25 0.25 928 0.25
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220413 0 21.79 21.79 21.79 21.79 0 21.79
ASLE.US AerSale Corporation 20220413 0 15.495 15.945 15.495 15.77 52200 15.77 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20220413 0 0.82 0.85 0.78 0.818 126000 0.818 down down correct
ASMB.US Assembly Biosciences Inc 20220413 0 2.1 2.1 2.02 2.05 496601 2.05 down down correct
ASML.US ASML Holding N.V 20220413 0 601.41 617.21 596.42 612.76 934200 612.76 up up correct
ASO.US Academy Sports and Outdoors Inc 20220413 0 39.02 40.4 38.99 40.21 1913308 40.21 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220413 0 9.93 9.93 9.93 9.93 0 9.93
ASPAU.US Abri SPAC I Inc Unit 20220413 0 10.14 10.14 10.14 10.14 0 10.14
ASPAW.US ABRI SPAC I INC. Warrant 20220413 0 0.2769 0.3334 0.2769 0.3222 2 0.3222 up up correct
ASPC.US Alpha Capital Acquisition Company 20220413 0 9.94 9.94 9.94 9.94 100 9.94
ASPCU.US Alpha Capital Acquisition Company 20220413 0 10.037 10.037 10 10 400 10 down down correct
ASPCW.US Alpha Capital Acquisition Company 20220413 0 0.6221 0.6221 0.54 0.54 805 0.54 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20220413 0 11.25 11.8 11.17 11.52 19800 11.52 up up correct
ASPU.US Aspen Group Inc 20220413 0 0.97 1 0.932 0.99 96000 0.99 up up correct
ASRT.US Assertio Holdings Inc 20220413 0 3.12 3.25 3.08 3.1 1339200 3.1 down down correct
ASRV.US AmeriServ Financial Inc 20220413 0 3.96 4.04 3.96 3.99 6900 3.99 up up correct
ASTC.US Astrotech Corporation 20220413 0 0.64 0.66 0.63 0.65 335000 0.65 up up correct
ASTE.US Astec Industries Inc 20220413 0 38.7 39.35 38.56 38.88 125800 38.88 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220413 0 10.66 10.975 10.58 10.91 897900 10.91 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20220413 0 3.25 3.3 3.12 3.24 61980 3.24 down up incorrect
ASTR.US Astra Space Inc 20220413 0 3.74 3.88 3.67 3.81 2498900 3.81 up up correct
ASTS.US AST SpaceMobile Inc 20220413 0 9.73 9.97 9.56 9.71 269100 9.71 down up incorrect
ASTSW.US AST SpaceMobile Inc 20220413 0 3.25 3.25 3.1871 3.19 2086 3.19 down down correct
ASUR.US Asure Software Inc 20220413 0 6.03 6.28 5.68 5.71 71133 5.71 down up incorrect
ASYS.US Amtech Systems Inc 20220413 0 9.54 9.62 9.5 9.51 28700 9.51 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220413 0 5.11 5.31 5.06 5.19 1110900 5.19 up up correct
ATAX.US America First Multifamily Investors L.P 20220413 0 17.22 17.5 17.22 17.28 79300 17.28 up up correct
ATCOL.US Atlas Corp 20220413 0 25.66 25.815 25.6 25.6 4000 25.6 down down correct
ATCX.US Atlas Technical Consultants Inc 20220413 0 12.18 12.281 11.97 12.2 61700 12.2 up up correct
ATEC.US Alphatec Holdings Inc 20220413 0 12.22 12.51 11.98 12.34 330600 12.34 up down incorrect
ATER.US Aterian Inc 20220413 0 5 6.64 4.77 5.65 161555000 5.65 up up correct
ATEX.US Anterix Inc 20220413 0 56.76 57.63 56.03 56.94 35500 56.94 up up correct
ATHA.US Athira Pharma Inc 20220413 0 11.47 11.97 11.47 11.81 433700 11.81 up up correct
ATHE.US Alterity Therapeutics Limited 20220413 0 0.78 0.83 0.77 0.81 62400 0.81 up up correct
ATHX.US Athersys Inc 20220413 0 0.6 0.6 0.54 0.55 3809800 0.55 down down correct
ATIF.US ATIF Holdings Limited 20220413 0 3.58 3.58 3.42 3.42 1700 3.42 down down correct
ATLC.US Atlanticus Holdings Corporation 20220413 0 45.06 46.77 45.06 46.24 34200 46.24 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220413 0 24.542 24.7 24.49 24.65 9000 24.65 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220413 0 24.727 24.81 24.67 24.81 4100 24.81 up up correct
ATLO.US Ames National Corporation 20220413 0 24.44 24.5 24.15 24.23 19700 24.23 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20220413 0 0.075 0.0751 0.0732 0.0732 25100 0.0732 down down correct
ATNF.US 180 Life Sciences Corp 20220413 0 2 2.065 1.92 2 298600 2
ATNFW.US CannBioRx Life Sciences Corp 20220413 0 0.38 0.4108 0.35 0.3951 16666 0.3951 up up correct
ATNI.US ATN International Inc 20220413 0 41.77 41.93 41.4 41.69 24600 41.69 down down correct
ATNX.US Athenex Inc 20220413 0 0.687 0.77 0.68 0.738 1057800 0.738 up up correct
ATOM.US Atomera Incorporated 20220413 0 10.31 10.7 10.2 10.57 192400 10.57 up down incorrect
ATOS.US Atossa Therapeutics Inc 20220413 0 1.09 1.15 1.09 1.13 1162500 1.13 up up correct
ATRA.US Atara Biotherapeutics Inc 20220413 0 8.36 8.5 8.2 8.41 824500 8.41 up down incorrect
ATRC.US AtriCure Inc 20220413 0 59.23 59.99 57.83 58.76 170700 58.76 down down correct
ATRI.US Atrion Corporation 20220413 0 766.72 766.72 755.36 756.24 3600 756.24 down down correct
ATRO.US Astronics Corporation 20220413 0 11.57 11.98 11.57 11.92 54900 11.92 up up correct
ATRS.US Antares Pharma Inc 20220413 0 5.56 5.59 5.55 5.58 117269900 5.58 up up correct
ATSG.US Air Transport Services Group Inc 20220413 0 30.58 30.95 30.04 30.76 423400 30.76 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220413 0 9.99 9.99 9.98 9.98 101900 9.98 down down correct
ATSPU.US Archimedes Tech SPAC Partners Co 20220413 0 10.13 10.137 10.13 10.13 1600 10.13
ATSPW.US Archimedes Tech SPAC Partners Co 20220413 0 0.7 0.7 0.685 0.685 57441 0.685 down up incorrect
ATVC.US Tribe Capital Growth Corp I 20220413 0 9.78 9.78 9.78 9.78 900 9.78
ATVCU.US Tribe Capital Growth Corp I 20220413 0 9.87 9.87 9.87 9.87 0 9.87
ATVCW.US Tribe Capital Growth Corp I 20220413 0 0.6726 0.6727 0.6499 0.6499 402 0.6499 down down correct
ATVI.US Activision Blizzard Inc 20220413 0 79.33 79.38 78.79 79.1 5948290 79.1 down down correct
ATXI.US Avenue Therapeutics Inc 20220413 0 0.47 0.551 0.438 0.492 1021400 0.492 up up correct
ATXS.US Astria Therapeutics Inc 20220413 0 6.11 6.73 6.11 6.51 15800 6.51 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220413 0 3.19 3.28 3.139 3.25 47100 3.25 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220413 0 35.63 36.4 35.5 36.3 141200 36.3 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220413 0 25.45 25.72 25.3 25.3 11300 25.3 down down correct
AUBN.US Auburn National Bancorporation Inc 20220413 0 32.2 32.2 32.2 32.2 1500 32.2
AUDC.US AudioCodes Ltd 20220413 0 24.78 25.35 24.78 25.09 44600 25.09 up up correct
AUGX.US Augmedix Inc. Common Stock 20220413 0 2.85 3 2.8 3 26900 3 up up correct
AUID.US Ipsidy Inc. Common Stock 20220413 0 3.26 3.57 3.17 3.35 43900 3.35 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220413 0 11.62 12.34 11.51 12.28 1291900 12.28 up up correct
AUR.US Aurora Innovation Inc 20220413 0 4.84 5.37 4.79 5.23 2856000 5.23 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20220413 0 16.78 18.46 16.78 18.26 28800 18.26 up up correct
AURC.US Aurora Acquisition Corp 20220413 0 9.81 9.89 9.81 9.87 1200 9.87 up up correct
AURCU.US Aurora Acquisition Corp 20220413 0 9.895 9.895 9.895 9.895 15 9.895
AUROW.US Aurora Innovation Inc 20220413 0 1.08 1.26 1.0601 1.1999 18334 1.1999 up up correct
AUTL.US Autolus Therapeutics plc 20220413 0 4.1 4.163 4.08 4.12 129300 4.12 up up correct
AUTO.US AutoWeb Inc 20220413 0 2.61 2.76 2.61 2.76 19700 2.76 up down incorrect
AUUD.US Auddia Inc 20220413 0 2.14 2.2 2 2.14 34800 2.14
AUUDW.US Auddia Inc 20220413 0 0.55 0.55 0.52 0.52 1790 0.52 down down correct
AUVI.US Applied UV Inc 20220413 0 1.35 1.42 1.3 1.38 67800 1.38 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220413 0 24.75 24.75 24.645 24.746 2100 24.746 down down correct
AVACU.US Avalon Acquisition Inc Unit 20220413 0 10.11 10.11 10.11 10.11 0 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220413 0 3.11 3.31 3.11 3.26 847600 3.26 up up correct
AVAV.US AeroVironment Inc 20220413 0 109 111.79 107.88 109.19 300300 109.19 up down incorrect
AVCO.US Avalon GloboCare Corp 20220413 0 0.69 0.72 0.69 0.693 121200 0.693 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220413 0 0.881 0.987 0.87 0.924 2197700 0.924 up up correct
AVCTW.US AVCTW 20220413 0 0.105 0.1292 0.105 0.1053 93200 0.1053 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220413 0 6.76 6.93 6.5 6.93 427900 6.93 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220413 0 8.37 8.74 8.28 8.65 634200 8.65 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20220413 0 5.48 5.83 5.42 5.75 186500 5.75 up down incorrect
AVGO.US Broadcom Inc 20220413 0 588.5 596.71 586.05 592.54 2026600 592.54 up up correct
AVGOP.US Broadcom Inc 20220413 0 1832.73 1855.54 1832 1855.54 40700 1855.54 up up correct
AVGR.US Avinger Inc 20220413 0 2.96 3.29 2.95 3.16 145800 3.16 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220413 0 10.01 10.01 10.01 10.01 0 10.01
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220413 0 0.1715 0.2196 0.1715 0.2162 1600 0.2162 up up correct
AVID.US Avid Technology Inc 20220413 0 35.21 36.86 35.18 36.72 243200 36.72 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220413 0 6.55 6.83 6.54 6.67 478471 6.67 up up correct
AVNW.US Aviat Networks Inc 20220413 0 30 30.75 29.88 30.71 89300 30.71 up up correct
AVO.US Mission Produce Inc 20220413 0 12.5 12.96 12.5 12.9 96719 12.9 up up correct
AVPT.US Avepoint Inc 20220413 0 4.9 5.11 4.84 5.09 3412300 5.09 up up correct
AVPTW.US AVPTW 20220413 0 0.82 0.8306 0.7751 0.8306 36371 0.8306 up up correct
AVRO.US AVROBIO Inc 20220413 0 1.14 1.205 1.14 1.18 188362 1.18 up up correct
AVT.US Avnet Inc 20220413 0 36.66 37.55 36.66 37.39 432700 37.39 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220413 0 16.83 17.09 16.435 16.91 32900 16.91 up up correct
AVTX.US Avalo Therapeutics Inc 20220413 0 0.63 0.657 0.616 0.625 295400 0.625 down down correct
AVXL.US Anavex Life Sciences Corp 20220413 0 11.27 11.77 11.27 11.67 711200 11.67 up down incorrect
AWH.US Aspira Women's Health Inc 20220413 0 1.01 1.09 1 1.05 419500 1.05 up up correct
AWRE.US Aware Inc 20220413 0 2.77 3.1 2.77 2.97 56500 2.97 up up correct
AXAS.US Abraxas Petroleum Corporation 20220413 0 2.09 2.23 2.09 2.2 48200 2.2 up up correct
AXDX.US Accelerate Diagnostics Inc 20220413 0 1.08 1.11 1.03 1.08 612600 1.08
AXGN.US AxoGen Inc 20220413 0 7.28 7.59 7.25 7.52 281500 7.52 up up correct
AXH.US UN 20220413 0 10.325 10.325 10.325 10.325 0 10.325
AXLA.US Axcella Health Inc 20220413 0 1.84 1.98 1.84 1.96 52200 1.96 up up correct
AXNX.US Axonics Inc 20220413 0 63.77 64.99 62.99 64.21 262600 64.21 up down incorrect
AXON.US Axon Enterprise Inc 20220413 0 125.63 127.47 124.01 125.27 454800 125.27 down down correct
AXSM.US Axsome Therapeutics Inc 20220413 0 38.19 39.66 37.98 38 634200 38 down down correct
AXTI.US AXT Inc 20220413 0 6.46 6.61 6.44 6.46 99800 6.46
AY.US Atlantica Sustainable Infrastructure plc 20220413 0 33.72 33.9 33.14 33.51 515000 33.51 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20220413 0 3.79 3.79 3.7 3.75 4200 3.75 down down correct
AYRO.US Ayro Inc 20220413 0 1.16 1.19 1.14 1.16 248489 1.16
AYTU.US Aytu Biopharma Inc 20220413 0 0.9 1.02 0.9 1 646900 1 up up correct
AZN.US AstraZeneca PLC 20220413 0 68.58 69.16 68.41 68.97 6304600 68.97 up up correct
AZPN.US Aspen Technology Inc 20220413 0 163.98 165.56 162.96 163.5 238400 163.5 down down correct
AZYO.US Aziyo Biologics Inc 20220413 0 6.4 6.4 6.16 6.3 2500 6.3 down down correct
BAC.US PQ 20220413 0 19.77 19.83 19.55 19.64 125516 19.64 down down correct
BAND.US Bandwidth Inc 20220413 0 30.825 32.065 30.6 31.88 314900 31.88 up up correct
BANF.US BancFirst Corporation 20220413 0 82.34 83.56 82.1 83.26 131100 83.26 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220413 0 28.62 28.62 28.62 28.62 29 28.62
BANR.US Banner Corporation 20220413 0 55.39 56.26 55.14 56.17 194500 56.17 up up correct
BANX.US StoneCastle Financial Corp 20220413 0 21.09 21.3 21 21.21 4000 21.21 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220413 0 0.6091 0.6091 0.5683 0.58 79456 0.58 down down correct
BASE.US Couchbase Inc. Common Stock 20220413 0 16.87 18.48 16.85 18.22 259900 18.22 up up correct
BATRA.US The Liberty Braves Group 20220413 0 26.91 27.63 26.91 27.43 75300 27.43 up up correct
BATRK.US The Liberty Braves Group 20220413 0 26.03 26.52 25.91 26.39 116800 26.39 up up correct
BBBY.US Bed Bath & Beyond Inc 20220413 0 15.77 18.62 15.75 17.76 20083300 17.76 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20220413 0 6.25 6.46 6.24 6.35 31000 6.35 up up correct
BBGI.US Beasley Broadcast Group Inc 20220413 0 1.78 1.78 1.69 1.69 8000 1.69 down down correct
BBI.US Brickell Biotech Inc 20220413 0 0.25 0.31 0.24 0.3 10355700 0.3 up up correct
BBIG.US Vinco Ventures Inc 20220413 0 2.66 2.78 2.61 2.7 15280100 2.7 up up correct
BBIO.US BridgeBio Pharma Inc 20220413 0 10.87 11.76 10.73 11.62 1723200 11.62 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220413 0 2.39 2.52 2.36 2.4 43400 2.4 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220413 0 0.3011 0.3285 0.2975 0.32 10018 0.32 up down incorrect
BBQ.US BBQ Holdings Inc 20220413 0 15.18 15.3 14.92 15.27 29300 15.27 up up correct
BBSI.US Barrett Business Services Inc 20220413 0 73.59 74.3 73.37 73.89 31400 73.89 up up correct
BCAB.US BioAtla Inc 20220413 0 4.32 4.425 3.986 4.23 1873600 4.23 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220413 0 10.09 10.11 10.09 10.1 315100 10.1 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220413 0 0.1011 0.1739 0.101 0.15 181956 0.15 up up correct
BCBP.US BCB Bancorp Inc 20220413 0 17.73 18.02 17.63 17.79 52600 17.79 up down incorrect
BCDA.US BioCardia Inc 20220413 0 1.75 1.82 1.65 1.73 1529500 1.73 down down correct
BCEL.US Atreca Inc 20220413 0 2.79 2.9 2.77 2.84 341000 2.84 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220413 0 3.24 3.35 3.22 3.31 62997 3.31 up up correct
BCML.US BayCom Corp 20220413 0 21.5 21.75 21.44 21.65 60500 21.65 up up correct
BCOR.US Blucora Inc 20220413 0 19.76 20.4 19.7 20.28 352200 20.28 up up correct
BCOV.US Brightcove Inc 20220413 0 7.44 7.71 7.35 7.67 131200 7.67 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220413 0 10.95 10.952 10.95 10.95 2500 10.95
BCPC.US Balchem Corporation 20220413 0 133.91 135.6 133.6 135.05 71500 135.05 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20220413 0 10.98 12.79 10.97 12.59 9464100 12.59 up down incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220413 0 10.125 10.125 10.125 10.125 34 10.125
BCTX.US BriaCell Therapeutics Corp 20220413 0 11 11.25 8.48 9.03 17446204 9.03 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220413 0 6.0111 6.12 4.25 4.83 64305 4.83 down down correct
BCYC.US Bicycle Therapeutics plc 20220413 0 23.29 24.34 21.53 24.04 1744000 24.04 up down incorrect
BDREX.US BDREX 20220413 0 1.29 1.29 1.29 1.29 0 1.29
BDRWX.US BDRWX 20220413 0 1.27 1.27 1.27 1.27 0 1.27
BDSX.US Biodesix Inc 20220413 0 1.75 1.77 1.63 1.66 1364800 1.66 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220413 0 3.5 3.64 3.495 3.63 221906 3.63 up up correct
BEAM.US Beam Therapeutics Inc 20220413 0 50.1 51.92 49.43 51.52 865369 51.52 up up correct
BEAT.US Heartbeam Inc. Common Stock 20220413 0 1.616 1.73 1.616 1.72 18100 1.72 up up correct
BEATW.US Heartbeam Inc. Warrant 20220413 0 0.35 0.35 0.35 0.35 25 0.35
BECN.US Beacon Roofing Supply Inc 20220413 0 57.58 58.97 57.58 58.47 299700 58.47 up down incorrect
BEEM.US Beam Global 20220413 0 23.61 25.8 23 24.61 438600 24.61 up up correct
BEEMW.US Beam Global 20220413 0 17.95 19.25 17.95 19.025 1379 19.025 up down incorrect
BELFA.US Bel Fuse Inc 20220413 0 23.08 23.1116 22.8 22.8566 3721 22.8566 down down correct
BELFB.US Bel Fuse Inc 20220413 0 16.08 16.19 15.99 16.11 26785 16.11 up up correct
BENE.US Benessere Capital Acquisition Corp 20220413 0 10.3 10.3 10.28 10.29 21500 10.29 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20220413 0 0.245 0.245 0.22 0.22 200 0.22 down down correct
BENEU.US Benessere Capital Acquisition Corp 20220413 0 10.967 10.967 10.967 10.967 0 10.967
BENEW.US Benessere Capital Acquisition Corp 20220413 0 0.4601 0.5625 0.4601 0.4911 20079 0.4911 up up correct
BFC.US Bank First Corporation 20220413 0 71.86 72.67 71.601 72.03 9522 72.03 up up correct
BFI.US BurgerFi International Inc 20220413 0 3.76 3.92 3.709 3.9 69000 3.9 up up correct
BFIIW.US BurgerFi International LLC 20220413 0 0.57 0.6185 0.57 0.6004 29284 0.6004 up down incorrect
BFIN.US BankFinancial Corporation 20220413 0 10.4 10.49 10.36 10.47 2000 10.47 up up correct
BFRA.US Biofrontera AG 20220413 0 2.5 2.51 2.5 2.5 28042 2.5
BFRI.US Biofrontera Inc. Common Stock 20220413 0 3.74 6.12 3.46 4.96 32141700 4.96 up up correct
BFRIW.US Biofrontera Inc. Warrants 20220413 0 1.24 4.41 1.23 2.18 658931 2.18 up down incorrect
BFST.US Business First Bancshares Inc 20220413 0 22.77 23.31 22.77 23.26 26500 23.26 up up correct
BGCP.US BGC Partners Inc 20220413 0 3.87 3.9 3.81 3.86 4307600 3.86 down down correct
BGFDX.US BGFDX 20220413 0 23.46 23.46 23.46 23.46 0 23.46
BGFLX.US BGFLX 20220413 0 23.43 23.43 23.43 23.43 0 23.43
BGFTX.US BGFTX 20220413 0 23.38 23.38 23.38 23.38 0 23.38
BGFV.US Big 5 Sporting Goods Corporation 20220413 0 16.95 17.31 16.59 16.62 439000 16.62 down down correct
BGFVX.US BGFVX 20220413 0 24.42 24.42 24.42 24.42 0 24.42
BGNE.US BeiGene Ltd 20220413 0 185.82 188.95 181.77 187.66 121500 187.66 up down incorrect
BGRY.US Berkshire Grey Inc 20220413 0 2.5 2.53 2.315 2.37 873600 2.37 down down correct
BGRYW.US Berkshire Grey Inc 20220413 0 0.3501 0.3512 0.33 0.35 55168 0.35 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220413 0 9.91 9.91 9.91 9.91 100 9.91
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220413 0 0.419 0.477 0.403 0.477 227200 0.477 up up correct
BHF.US Brighthouse Financial Inc 20220413 0 50.96 53.24 50.67 53.13 450100 53.13 up up correct
BHFAL.US Brighthouse Financial Inc 20220413 0 25.22 25.26 25.21 25.21 8300 25.21 down up incorrect
BHFAM.US Brighthouse Financial Inc 20220413 0 19.3 19.48 19.01 19.41 78100 19.41 up up correct
BHFAN.US Brighthouse Financial Inc 20220413 0 22.27 22.834 22.261 22.56 58800 22.56 up up correct
BHFAO.US Brighthouse Financial Inc 20220413 0 25.3 25.45 25.171 25.18 34200 25.18 down down correct
BHFAP.US Brighthouse Financial Inc 20220413 0 25.01 25.299 24.95 25.02 39200 25.02 up down incorrect
BHSE.US Bull Horn Holdings Corp 20220413 0 10.09 10.1 10.09 10.1 40800 10.1 up up correct
BHSEU.US Bull Horn Holdings Corp 20220413 0 11.21 11.21 11.21 11.21 200 11.21
BHSEW.US Bull Horn Holdings Corp 20220413 0 0.0916 0.0998 0.0916 0.0998 1100 0.0998 up up correct
BIDU.US Baidu Inc 20220413 0 131.77 135.42 129.39 134.67 2529800 134.67 up up correct
BIGC.US BigCommerce Holdings Inc 20220413 0 20.73 21.79 20.55 21.47 476600 21.47 up down incorrect
BIIB.US Biogen Inc 20220413 0 208.56 214.4 208.07 213.98 671600 213.98 up down incorrect
BILI.US Bilibili Inc 20220413 0 25.4 27.21 24.7 26.24 8988700 26.24 up up correct
BIMI.US BIMI International Medical Inc 20220413 0 1.14 1.24 1.12 1.12 66000 1.12 down up incorrect
BIOC.US Biocept Inc 20220413 0 1.94 1.95 1.89 1.9 61400 1.9 down down correct
BIOL.US BIOLASE Inc 20220413 0 0.31 0.32 0.31 0.31 567700 0.31
BIOTU.US Biotech Acquisition Company 20220413 0 9.95 9.95 9.95 9.95 300 9.95
BIOTW.US Biotech Acquisition Company 20220413 0 0.21 0.2249 0.202 0.22 9078 0.22 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220413 0 12.29 12.49 12 12.33 44900 12.33 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220413 0 5.39 5.623 5.22 5.49 1998700 5.49 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220413 0 3.09 3.425 3.03 3.39 4293400 3.39 up up correct
BIVI.US BioVie Inc 20220413 0 4.35 4.79 4.25 4.41 42500 4.41 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220413 0 1.06 1.1 1.06 1.07 81000 1.07 up up correct
BJRI.US BJ's Restaurants Inc 20220413 0 27.33 28.33 27.05 28.11 440200 28.11 up up correct
BKCC.US BlackRock Capital Investment Corporation 20220413 0 4.29 4.31 4.25 4.29 209000 4.29
BKEP.US Blueknight Energy Partners L.P 20220413 0 3.31 3.33 3.28 3.3 68400 3.3 down down correct
BKEPP.US Blueknight Energy Partners L.P 20220413 0 8.4 8.4 8.35 8.36 70800 8.36 down down correct
BKNG.US Booking Holdings Inc 20220413 0 2192.25 2272.3101 2190.6899 2260.1101 328400 2260.1101 up up correct
BKR.US Baker Hughes Company 20220413 0 36.87 37.32 36.06 37.22 6849800 37.22 up up correct
BKSC.US Bank of South Carolina Corporation 20220413 0 17.55 18.4 17.39 17.4 9900 17.4 down down correct
BKYI.US BIO 20220413 0 2.12 2.24 2.11 2.16 30400 2.16 up up correct
BL.US BlackLine Inc 20220413 0 69.63 71.805 69.61 71.28 562700 71.28 up up correct
BLBD.US Blue Bird Corporation 20220413 0 17.54 18.03 17.52 17.88 40500 17.88 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20220413 0 2.98 3.48 2.96 3.35 958000 3.35 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220413 0 1.98 2.08 1.92 2.01 10700 2.01 up down incorrect
BLCT.US BlueCity Holdings Limited 20220413 0 1.34 1.42 1.3 1.3 39800 1.3 down down correct
BLDE.US Blade Air Mobility Inc 20220413 0 8.65 9.05 8.59 8.94 1023400 8.94 up up correct
BLDEW.US Blade Air Mobility Inc 20220413 0 2 2.13 1.99 2.08 12971 2.08 up up correct
BLDP.US Ballard Power Systems Inc 20220413 0 10.35 10.61 10.28 10.5 2261800 10.5 up up correct
BLEUU.US bleuacacia ltd Unit 20220413 0 10.02 10.045 9.535 10.045 44800 10.045 up up correct
BLFS.US BioLife Solutions Inc 20220413 0 18.87 19.4 18.41 18.64 373300 18.64 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220413 0 13.32 13.44 13.3 13.38 35400 13.38 up up correct
BLI.US Berkeley Lights Inc 20220413 0 6.02 6.45 5.99 6.32 617900 6.32 up up correct
BLIN.US Bridgeline Digital Inc 20220413 0 1.76 1.87 1.75 1.87 105000 1.87 up up correct
BLKB.US Blackbaud Inc 20220413 0 56.23 57.97 56.23 57.65 153800 57.65 up up correct
BLMN.US Bloomin' Brands Inc 20220413 0 21.05 21.69 20.95 21.4 1702200 21.4 up down incorrect
BLNGU.US Belong Acquisition Corp. Units 20220413 0 9.95 9.95 9.95 9.95 0 9.95
BLNK.US Blink Charging Co 20220413 0 24.33 25.15 23.9 25.03 443100 25.03 up down incorrect
BLNKW.US BLNKW 20220413 0 20.5881 20.6502 20.5881 20.63 1154 20.63 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220413 0 2.04 2.07 1.96 1.99 21000 1.99 down down correct
BLRX.US BioLineRx Ltd 20220413 0 1.52 1.58 1.52 1.55 111700 1.55 up up correct
BLSA.US BCLS Acquisition Corp 20220413 0 9.91 9.91 9.89 9.9 18300 9.9 down down correct
BLTS.US Bright Lights Acquisition Corp 20220413 0 9.865 9.885 9.86 9.86 168200 9.86 down down correct
BLTSU.US Bright Lights Acquisition Corp 20220413 0 10.19 10.22 10.19 10.22 700 10.22 up up correct
BLTSW.US Bright Lights Acquisition Corp 20220413 0 0.4721 1.02 0.47 0.6 68783 0.6 up up correct
BLU.US BELLUS Health Inc 20220413 0 8.18 8.43 8.08 8.35 584400 8.35 up down incorrect
BLUCX.US Bluestone Community Development Fund 20220413 0 9.65 9.65 9.65 9.65 0 9.65
BLUE.US bluebird bio Inc 20220413 0 4.45 4.88 4.45 4.86 2251300 4.86 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20220413 0 10.24 10.74 10.13 10.69 42500 10.69 up up correct
BMAC.US UN 20220413 0 10.06 10.06 10.06 10.06 0 10.06
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220413 0 0.173 0.173 0.173 0.173 610 0.173
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220413 0 10.29 10.31 10.29 10.3001 11307 10.3001 up up correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220413 0 0.1751 0.1876 0.175 0.175 2880 0.175 down up incorrect
BMBL.US Bumble Inc 20220413 0 25.54 26.985 25.38 26.66 1332400 26.66 up up correct
BMEA.US Biomea Fusion Inc 20220413 0 4.59 4.775 4.55 4.59 43000 4.59
BMRA.US Biomerica Inc 20220413 0 4.35 4.44 4.19 4.32 19100 4.32 down up incorrect
BMRC.US Bank of Marin Bancorp 20220413 0 32.07 32.45 31.91 32.45 19800 32.45 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20220413 0 82.47 84.39 82.45 84 781000 84 up down incorrect
BNFT.US Benefitfocus Inc 20220413 0 12.14 12.37 11.95 12.34 137500 12.34 up down incorrect
BNGO.US Bionano Genomics Inc 20220413 0 2.11 2.18 2.07 2.15 4560900 2.15 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220413 0 0.5305 0.5789 0.5304 0.5789 559 0.5789 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220413 0 9.9 9.9 9.9 9.9 0 9.9
BNIXW.US Bannix Acquisition Corp. Warrant 20220413 0 0.225 0.225 0.225 0.225 2600 0.225
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220413 0 9.86 9.87 9.86 9.87 12800 9.87 up up correct
BNNRU.US Banner Acquisition Corp Unit 20220413 0 10 10 9.99 10 6628 10
BNNRW.US Banner Acquisition Corp. Warrants 20220413 0 0.37 0.4197 0.37 0.41 146 0.41 up up correct
BNR.US Burning Rock Biotech Limited 20220413 0 8.56 8.88 8.56 8.61 85500 8.61 up down incorrect
BNSO.US Bonso Electronics International Inc 20220413 0 3.13 3.18 3.11 3.15 3100 3.15 up up correct
BNTC.US Benitec Biopharma Inc 20220413 0 2.03 2.07 1.99 2 13700 2 down up incorrect
BNTX.US BioNTech SE 20220413 0 168.4 181.04 167.46 179.38 1947500 179.38 up up correct
BOKF.US BOK Financial Corporation 20220413 0 87.54 89.75 87.11 89.75 116200 89.75 up up correct
BOLT.US Bolt Biotherapeutics Inc 20220413 0 2.66 2.7 2.52 2.62 180715 2.62 down down correct
BOMN.US Boston Omaha Corporation 20220413 0 24.78 25.21 24.64 25.19 57887 25.19 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20220413 0 3.2 3.21 3.06 3.12 42500 3.12 down down correct
BOOM.US DMC Global Inc 20220413 0 27.71 28.34 27.17 28.01 111600 28.01 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220413 0 2.78 2.8 1.82 2.29 1025200 2.29 down up incorrect
BOTJ.US Bank of the James Financial Group Inc 20220413 0 14.65 14.89 14.65 14.89 1600 14.89 up down incorrect
BOXL.US Boxlight Corporation 20220413 0 1.09 1.1 1.07 1.1 346200 1.1 up up correct
BPMC.US Blueprint Medicines Corporation 20220413 0 67.02 70.68 67 70.15 531100 70.15 up down incorrect
BPOP.US Popular Inc 20220413 0 79.07 81.05 79.03 80.81 533200 80.81 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220413 0 25.53 25.53 25.53 25.53 200 25.53
BPRN.US The Bank of Princeton 20220413 0 28.86 29.07 28.86 29.05 7000 29.05 up up correct
BPTH.US Bio 20220413 0 3.33 3.43 3.05 3.12 397600 3.12 down down correct
BPTS.US Biophytis SA 20220413 0 1.958 1.965 1.92 1.92 3100 1.92 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220413 0 21.18 21.28 21.18 21.26 13200 21.26 up down incorrect
BPYPN.US Brookfield Property Partners L.P 20220413 0 19.91 20.16 19.76 20.15 5000 20.15 up up correct
BPYPO.US Brookfield Property Partners L.P 20220413 0 20.35 20.47 20.2 20.43 9700 20.43 up up correct
BPYPP.US Brookfield Property Partners L.P 20220413 0 21.07 21.166 20.85 21.13 21300 21.13 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220413 0 5.715 5.8 5.59 5.67 48200 5.67 down up incorrect
BRCN.US Burcon NutraScience Corporation 20220413 0 0.76 0.78 0.74 0.78 60700 0.78 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20220413 0 10.331 10.34 10.33 10.335 11400 10.335 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20220413 0 0.1673 0.1744 0.1673 0.1744 2320 0.1744 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20220413 0 0.22 0.2399 0.2008 0.235 34157 0.235 up up correct
BRID.US Bridgford Foods Corporation 20220413 0 10.58 10.58 10.58 10.58 300 10.58
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220413 0 9.74 9.77 9.74 9.77 5200 9.77 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220413 0 9.93 9.937 9.93 9.93 1900 9.93
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220413 0 0.5101 0.5702 0.5001 0.5694 3000 0.5694 up up correct
BRKL.US Brookline Bancorp Inc 20220413 0 14.9 15.08 14.8 15.08 229000 15.08 up up correct
BRKR.US Bruker Corporation 20220413 0 61.37 63.2 61.37 62.91 546600 62.91 up up correct
BRLIU.US Brilliant Acquisition Corporation 20220413 0 10.575 10.7 10.34 10.46 1800 10.46 down down correct
BRLIW.US Brilliant Acquisition Corporation 20220413 0 0.14 0.1401 0.14 0.14 1000 0.14
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220413 0 8.69 8.98 8.689 8.77 46800 8.77 up up correct
BROG.US Brooge Energy Limited 20220413 0 7.45 7.45 7.45 7.45 200 7.45
BROGW.US Brooge Energy Limited 20220413 0 0.355 0.3685 0.355 0.3685 1054 0.3685 up down incorrect
BRP.US BRP Group Inc 20220413 0 24.05 24.85 23.9 24.84 522700 24.84 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20220413 0 9.9 9.93 9.892 9.92 63300 9.92 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220413 0 10.14 10.14 10.14 10.14 3100 10.14
BRPMW.US B. Riley Principal 150 Merger Corp 20220413 0 1 1.01 0.9988 1.01 22956 1.01 up up correct
BRQS.US Borqs Technologies Inc 20220413 0 0.175 0.18 0.17 0.17 6762700 0.17 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220413 0 5.51 5.59 5.22 5.22 35300 5.22 down down correct
BRY.US Berry Corporation 20220413 0 12.2 12.44 11.96 12.1 366100 12.1 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20220413 0 38.65 43.74 37.785 43.52 2666300 43.52 up up correct
BSBK.US Bogota Financial Corp 20220413 0 10.78 10.8 10.75 10.75 21730 10.75 down down correct
BSET.US Bassett Furniture Industries Incorporated 20220413 0 17.2 17.56 17.08 17.14 75000 17.14 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220413 0 1.579 1.67 1.579 1.65 58000 1.65 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220413 0 10.06 10.07 10.06 10.07 4900 10.07 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220413 0 0.3589 0.3589 0.3589 0.3589 775 0.3589
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220413 0 9.79 9.79 9.79 9.79 0 9.79
BSGM.US BioSig Technologies Inc 20220413 0 1.01 1.06 1 1.05 111600 1.05 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220413 0 9.75 9.76 9.75 9.75 3900 9.75
BSKYU.US Big Sky Growth Partners Inc 20220413 0 9.83 9.83 9.8 9.815 9100 9.815 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220413 0 0.494 0.494 0.4777 0.4777 594 0.4777 down down correct
BSQR.US BSQUARE Corporation 20220413 0 1.63 1.68 1.63 1.66 40600 1.66 up up correct
BSRR.US Sierra Bancorp 20220413 0 23.54 24.16 23.54 23.99 18400 23.99 up down incorrect
BSVN.US Bank7 Corp 20220413 0 21.83 22.22 21.7 21.9 15000 21.9 up up correct
BSY.US Bentley Systems Incorporated 20220413 0 42.13 43.23 42 42.77 674600 42.77 up up correct
BTAI.US BioXcel Therapeutics Inc 20220413 0 15.75 16.61 15.715 16.12 788700 16.12 up down incorrect
BTB.US Bit Brother Limited 20220413 0 0.291 0.309 0.291 0.3 415900 0.3 up up correct
BTBD.US BT Brands Inc. Common Stock 20220413 0 1.95 2.29 1.95 2.25 48400 2.25 up up correct
BTBDW.US BT Brands Inc. Warrant 20220413 0 0.4188 0.4188 0.4001 0.4001 470 0.4001 down down correct
BTBT.US Bit Digital Inc 20220413 0 2.82 2.98 2.8 2.97 2630100 2.97 up up correct
BTCS.US BTCS Inc. Common Stock 20220413 0 3.78 3.83 3.69 3.73 70200 3.73 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20220413 0 1.88 2.23 1.83 2.14 100190 2.14 up up correct
BTRS.US BTRS Holdings Inc 20220413 0 7.21 7.45 7.13 7.28 715569 7.28 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220413 0 1.5 1.586 1.46 1.56 112600 1.56 up up correct
BTWN.US Bridgetown Holdings Limited 20220413 0 9.88 9.9 9.88 9.88 81316 9.88
BTWNU.US Bridgetown Holdings Limited 20220413 0 10.05 10.08 10.04 10.05 3300 10.05
BTWNW.US Bridgetown Holdings Limited 20220413 0 0.5401 0.565 0.5401 0.5502 8316 0.5502 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220413 0 1.65 1.76 1.62 1.7 356400 1.7 up up correct
BUSE.US First Busey Corporation 20220413 0 23.93 24.3 23.9 24.26 160500 24.26 up down incorrect
BVS.US Bioventus Inc 20220413 0 12.76 13.01 12.46 12.93 107100 12.93 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220413 0 1.62 1.63 1.55 1.62 66400 1.62
BWAC.US Better World Acquisition Corp 20220413 0 10.285 10.29 10.28 10.28 15800 10.28 down down correct
BWACU.US Better World Acquisition Corp 20220413 0 10.66 10.66 10.66 10.66 0 10.66
BWACW.US Better World Acquisition Corp 20220413 0 0.1946 0.2399 0.18 0.2056 29457 0.2056 up up correct
BWAY.US BrainsWay Ltd 20220413 0 8.276 8.42 8.27 8.27 2900 8.27 down down correct
BWB.US Bridgewater Bancshares Inc 20220413 0 16.25 16.54 16.25 16.4 33300 16.4 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20220413 0 9.78 9.78 9.74 9.74 800 9.74 down down correct
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220413 0 0.5557 0.5557 0.5557 0.5557 2 0.5557
BWEN.US Broadwind Inc 20220413 0 1.96 2.1 1.93 2.07 69700 2.07 up up correct
BWFG.US Bankwell Financial Group Inc 20220413 0 33.16 33.42 33.16 33.37 9800 33.37 up up correct
BWMN.US Bowman Consulting Group Ltd 20220413 0 17.575 17.85 17.37 17.74 54200 17.74 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220413 0 17.7 18.58 17.7 18.39 40200 18.39 up up correct
BXRX.US Baudax Bio Inc 20220413 0 1.74 1.87 1.7201 1.87 184336 1.87 up up correct
BYFC.US Broadway Financial Corporation 20220413 0 1.55 1.6 1.55 1.57 48900 1.57 up down incorrect
BYND.US Beyond Meat Inc 20220413 0 43.2 45.32 43.01 45.02 1554929 45.02 up up correct
BYRN.US Byrna Technologies Inc 20220413 0 7.53 7.79 7.41 7.54 159200 7.54 up down incorrect
BYSI.US BeyondSpring Inc 20220413 0 2.28 2.64 2.2 2.43 521400 2.43 up up correct
BYTS.US BYTE Acquisition Corp 20220413 0 9.82 9.82 9.82 9.82 100 9.82
BYTSU.US BYTE Acquisition Corp 20220413 0 9.935 9.935 9.935 9.935 0 9.935
BYTSW.US BYTE Acquisition Corp 20220413 0 0.249 0.249 0.249 0.249 100 0.249
BZ.US Kanzhun Ltd ADR 20220413 0 23.79 25.56 23.1 25.13 1681854 25.13 up up correct
BZUN.US Baozun Inc 20220413 0 8.19 8.48 8.06 8.28 1122700 8.28 up up correct
CAAS.US China Automotive Systems Inc 20220413 0 2.98 3.03 2.81 2.91 19800 2.91 down down correct
CABA.US Cabaletta Bio Inc 20220413 0 1.83 1.98 1.82 1.96 77700 1.96 up up correct
CAC.US Camden National Corporation 20220413 0 46.56 47.17 46.1123 47.09 49401 47.09 up down incorrect
CACC.US Credit Acceptance Corporation 20220413 0 561.9 575.7 559.11 575.1 76400 575.1 up up correct
CADCX.US CADCX 20220413 0 25.43 25.43 25.43 25.43 0 25.43
CADE.US PA 20220413 0 24.42 24.73 24.39 24.58 6683 24.58 up up correct
CADEX.US CADEX 20220413 0 25.55 25.55 25.55 25.55 0 25.55
CADFX.US CION Ares Diversified Credit Fund W 20220413 0 25.84 25.84 25.84 25.84 0 25.84
CADL.US Candel Therapeutics Inc. Common Stock 20220413 0 5 5.23 4.76 5.13 36100 5.13 up down incorrect
CADSX.US CADSX 20220413 0 25.64 25.64 25.64 25.64 0 25.64
CADUX.US CADUX 20220413 0 25.85 25.85 25.85 25.85 0 25.85
CADWX.US CADWX 20220413 0 25.66 25.66 25.66 25.66 0 25.66
CAKE.US The Cheesecake Factory Incorporated 20220413 0 36.96 38.34 36.7 38.06 1002500 38.06 up up correct
CALA.US Calithera Biosciences Inc 20220413 0 0.345 0.368 0.332 0.339 2275500 0.339 down down correct
CALB.US California BanCorp 20220413 0 23.2 23.3 22.603 23 13400 23 down down correct
CALM.US Cal 20220413 0 55.48 56.43 53.17 53.2 1232900 53.2 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220413 0 18.67 18.95 18.6 18.775 3800 18.775 up down incorrect
CAMP.US CalAmp Corp 20220413 0 6.33 6.52 6.28 6.35 282700 6.35 up up correct
CAMT.US Camtek Ltd 20220413 0 30.95 31.5 30.85 31.3 126600 31.3 up down incorrect
CAN.US Canaan Inc 20220413 0 4.44 4.51 4.3 4.33 3882200 4.33 down up incorrect
CANO.US WT 20220413 0 1.23 1.23 1.1 1.19 46611 1.19 down down correct
CAPR.US Capricor Therapeutics Inc 20220413 0 3.19 3.48 3.18 3.4 101200 3.4 up up correct
CAR.US Avis Budget Group Inc 20220413 0 261.04 269.89 258.41 269.67 534500 269.67 up up correct
CARA.US Cara Therapeutics Inc 20220413 0 13.31 13.91 13.31 13.82 452500 13.82 up down incorrect
CARE.US Carter Bankshares Inc 20220413 0 17.44 17.7 17.26 17.32 59200 17.32 down up incorrect
CARG.US CarGurus Inc 20220413 0 40.7 42.597 40.445 42.58 788100 42.58 up up correct
CARV.US Carver Bancorp Inc 20220413 0 6.8 6.99 6.69 6.88 88400 6.88 up down incorrect
CASA.US Casa Systems Inc 20220413 0 3.8 3.99 3.79 3.93 89400 3.93 up up correct
CASH.US Meta Financial Group Inc 20220413 0 48.5 49.72 48.24 49.6 170000 49.6 up up correct
CASI.US CASI Pharmaceuticals Inc 20220413 0 0.64 0.66 0.63 0.65 167900 0.65 up up correct
CASS.US Cass Information Systems Inc 20220413 0 38.26 39.15 38.23 38.98 29800 38.98 up up correct
CASY.US Casey's General Stores Inc 20220413 0 205.6 210.96 204.61 210.63 224800 210.63 up up correct
CATC.US Cambridge Bancorp 20220413 0 80 81.35 79.77 81.25 7600 81.25 up down incorrect
CATY.US Cathay General Bancorp 20220413 0 42.23 43.06 42.06 42.99 184400 42.99 up up correct
CBAN.US Colony Bankcorp Inc 20220413 0 17.86 17.86 17.56 17.73 29400 17.73 down down correct
CBAT.US CBAK Energy Technology Inc 20220413 0 1.24 1.28 1.21 1.21 586191 1.21 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20220413 0 3.12 3.23 3.1 3.21 172500 3.21 up up correct
CBFV.US CB Financial Services Inc 20220413 0 22.51 22.7 22.09 22.7 6000 22.7 up up correct
CBIO.US Catalyst Biosciences Inc 20220413 0 0.6 0.6 0.56 0.56 172200 0.56 down down correct
CBMB.US CBM Bancorp Inc 20220413 0 17.45 17.45 17.3 17.3 27400 17.3 down down correct
CBNK.US Capital Bancorp Inc 20220413 0 21.69 21.8 21.5 21.75 7800 21.75 up up correct
CBOE.US Cboe Global Markets Inc 20220413 0 117.77 121.75 117.56 119.55 1489180 119.55 up up correct
CBRGU.US Chain Bridge I Units 20220413 0 10.09 10.1 10.08 10.09 5222 10.09
CBRL.US Cracker Barrel Old Country Store Inc 20220413 0 115.48 118.91 114.81 118.51 446400 118.51 up up correct
CBSH.US Commerce Bancshares Inc 20220413 0 68.95 70.61 68.36 70.56 359900 70.56 up down incorrect
CBTX.US CBTX Inc 20220413 0 28.33 28.69 28.26 28.65 105900 28.65 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220413 0 9.79 9.79 9.79 9.79 54 9.79
CCAIU.US Cascadia Acquisition Corp Unit 20220413 0 9.92 9.92 9.87 9.87 600 9.87 down down correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20220413 0 0.3666 0.3666 0.3002 0.3058 5444 0.3058 down down correct
CCAP.US Crescent Capital BDC Inc 20220413 0 17.71 18.06 17.682 17.85 54000 17.85 up up correct
CCB.US Coastal Financial Corporation 20220413 0 42.97 44.29 42.97 44.13 39000 44.13 up up correct
CCBG.US Capital City Bank Group Inc 20220413 0 24.98 25.19 24.85 24.94 12200 24.94 down down correct
CCCC.US C4 Therapeutics Inc 20220413 0 9.39 9.629 8.87 9.35 1598000 9.35 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220413 0 26.59 26.59 26 26.46 93840 26.46 down down correct
CCEL.US Cryo 20220413 0 7.25 7.25 7.25 7.25 2000 7.25
CCEP.US Coca 20220413 0 47.75 48.35 47.66 48.01 538500 48.01 up up correct
CCLFX.US CCLFX 20220413 0 10.63 10.63 10.63 10.63 0 10.63
CCLP.US CSI Compressco LP 20220413 0 1.38 1.47 1.37 1.47 242700 1.47 up up correct
CCMP.US CMC Materials Inc 20220413 0 176.06 178.32 175.72 178.16 380600 178.16 up up correct
CCNC.US Code Chain New Continent Limited 20220413 0 0.841 0.855 0.823 0.84 33800 0.84 down down correct
CCNE.US CNB Financial Corporation 20220413 0 24.99 25.13 24.84 25.1 15700 25.1 up up correct
CCNEP.US CNB Financial Corporation 20220413 0 25.91 25.91 25.85 25.9 4600 25.9 down down correct
CCOI.US Cogent Communications Holdings Inc 20220413 0 67.59 68.21 67 67.34 243900 67.34 down down correct
CCRN.US Cross Country Healthcare Inc 20220413 0 21.09 21.61 20.86 21.3 976300 21.3 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20220413 0 53.14 57.31 52.72 57.22 64300 57.22 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220413 0 9.89 9.89 9.89 9.89 423 9.89
CCXI.US ChemoCentryx Inc 20220413 0 22.13 22.41 21.16 22.15 1357500 22.15 up up correct
CD.US Chindata Group Holdings Limited 20220413 0 5.69 5.77 5.43 5.73 1559033 5.73 up down incorrect
CDAK.US Codiak BioSciences Inc 20220413 0 5.13 5.13 4.313 4.41 309500 4.41 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220413 0 9.71 9.8 9.71 9.72 900 9.72 up up correct
CDEV.US Centennial Resource Development Inc 20220413 0 9.19 9.36 8.945 9.24 8498800 9.24 up up correct
CDK.US CDK Global Inc 20220413 0 54.54 54.577 54.345 54.43 4870400 54.43 down down correct
CDLX.US Cardlytics Inc 20220413 0 48 48.59 46.29 48.43 164700 48.43 up down incorrect
CDMO.US Avid Bioservices Inc 20220413 0 18.36 18.96 18.34 18.7 663300 18.7 up up correct
CDNA.US CareDx Inc 20220413 0 37.45 38.18 36.64 38.02 671400 38.02 up up correct
CDNS.US Cadence Design Systems Inc 20220413 0 154 158.61 153.87 155.79 1773300 155.79 up up correct
CDTX.US Cidara Therapeutics Inc 20220413 0 0.75 0.834 0.743 0.8 172800 0.8 up up correct
CDW.US CDW Corporation 20220413 0 171.34 172.24 170.03 170.97 789000 170.97 down down correct
CDXC.US ChromaDex Corporation 20220413 0 2.15 2.29 2.12 2.23 623100 2.23 up up correct
CDXS.US Codexis Inc 20220413 0 18.88 19.6 18.79 19.18 280400 19.18 up up correct
CDZI.US Cadiz Inc 20220413 0 1.97 2.05 1.88 2.02 309400 2.02 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220413 0 17.7059 18 17.7059 18 2764 18 up up correct
CECE.US CECO Environmental Corp 20220413 0 4.66 4.91 4.65 4.89 124000 4.89 up up correct
CEDAX.US CEDAX 20220413 0 23.81 23.81 23.81 23.81 0 23.81
CEDIX.US Destra International & Event 20220413 0 23.81 23.81 23.81 23.81 0 23.81
CEDLX.US CEDLX 20220413 0 23.78 23.78 23.78 23.78 0 23.78
CEDTX.US CEDTX 20220413 0 23.73 23.73 23.73 23.73 0 23.73
CELC.US Celcuity Inc 20220413 0 7.43 8.02 7.13 7.96 24600 7.96 up up correct
CELH.US Celsius Holdings Inc 20220413 0 50.93 53.99 50.22 52.66 476200 52.66 up up correct
CELU.US Celularity Inc 20220413 0 9.82 10.21 9.79 10.16 204700 10.16 up up correct
CELUW.US Celularity Inc 20220413 0 1.4101 1.48 1.38 1.44 52083 1.44 up up correct
CEMI.US Chembio Diagnostics Inc 20220413 0 0.73 0.78 0.73 0.77 143500 0.77 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220413 0 10.1 10.1 10.02 10.03 59405 10.03 down down correct
CENQU.US CENAQ Energy Corp Unit 20220413 0 10.18 10.18 10.18 10.18 0 10.18
CENQW.US CENAQ Energy Corp. Warrant 20220413 0 0.1889 0.2499 0.172 0.2 31200 0.2 up up correct
CENT.US Central Garden & Pet Company 20220413 0 44.82 45.26 44.2 44.68 41100 44.68 down down correct
CENTA.US Central Garden & Pet Company 20220413 0 42.25 42.44 41.45 41.89 138200 41.89 down up incorrect
CENX.US Century Aluminum Company 20220413 0 25.06 26.2 24.64 26.14 2215700 26.14 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220413 0 34.92 34.98 34.2 34.75 293395 34.75 down down correct
CERN.US Cerner Corporation 20220413 0 93.35 93.47 93.26 93.35 1139400 93.35
CERS.US Cerus Corporation 20220413 0 4.97 5.11 4.97 5.04 1290100 5.04 up up correct
CERT.US Certara Inc 20220413 0 21.24 22.4 21.24 21.33 529100 21.33 up up correct
CETX.US Cemtrex Inc 20220413 0 0.588 0.6 0.581 0.59 95100 0.59 up down incorrect
CETXP.US Cemtrex Inc 20220413 0 1.498 1.498 1.498 1.498 8 1.498
CEVA.US CEVA Inc 20220413 0 35.49 36.66 35.42 36.24 147800 36.24 up up correct
CFB.US CrossFirst Bankshares Inc 20220413 0 14.31 14.585 14.27 14.47 115100 14.47 up up correct
CFBK.US CF Bankshares Inc 20220413 0 21 21.0262 21 21 4058 21
CFFE.US CF Acquisition Corp. VIII 20220413 0 10.09 10.09 10.09 10.09 600 10.09
CFFEU.US CF Acquisition Corp. VIII 20220413 0 10.13 10.13 10.13 10.13 50 10.13
CFFEW.US CF Acquisition Corp. VIII 20220413 0 0.318 0.3939 0.318 0.3939 1 0.3939 up up correct
CFFI.US C&F Financial Corporation 20220413 0 51 51.15 50.98 51.15 1600 51.15 up down incorrect
CFFN.US Capitol Federal Financial Inc 20220413 0 10.29 10.41 10.24 10.4 734900 10.4 up up correct
CFIV.US CF Acquisition Corp. IV 20220413 0 9.84 9.84 9.84 9.84 300 9.84
CFIVU.US CF Acquisition Corp. IV 20220413 0 9.95 9.95 9.95 9.95 100 9.95
CFIVW.US CF Acquisition Corp. IV 20220413 0 0.3698 0.3733 0.35 0.3715 31182 0.3715 up down incorrect
CFLT.US Confluent Inc. Class A Common Stock 20220413 0 38.2 40.81 37.86 40.11 1886200 40.11 up up correct
CFMS.US Conformis Inc 20220413 0 0.581 0.61 0.581 0.6 243000 0.6 up up correct
CFRX.US ContraFect Corporation 20220413 0 3.858 3.9 3.8 3.83 43100 3.83 down down correct
CFVI.US CF Acquisition Corp. VI 20220413 0 11.35 11.39 11.12 11.3 585700 11.3 down down correct
CFVIU.US CF Acquisition Corp. VI 20220413 0 12.04 12.04 12.04 12.04 136 12.04
CFVIW.US CF Acquisition Corp. VI 20220413 0 3.05 3.1 2.985 3.03 35089 3.03 down down correct
CG.US The Carlyle Group Inc 20220413 0 43.18 44.16 42.81 44.06 1038900 44.06 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220413 0 20.1 20.32 20.07 20.25 116900 20.25 up up correct
CGBD.US TCG BDC Inc 20220413 0 14.44 14.68 14.44 14.62 115600 14.62 up up correct
CGC.US Canopy Growth Corporation 20220413 0 6.76 7.12 6.56 7.11 4641100 7.11 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220413 0 23.56 23.56 23.56 23.56 0 23.56
CGEM.US Cullinan Oncology Inc 20220413 0 11.25 11.78 10.95 11.59 128000 11.59 up up correct
CGEN.US Compugen Ltd 20220413 0 2.73 2.83 2.72 2.8 800400 2.8 up up correct
CGNT.US Cognyte Software Ltd 20220413 0 7.11 7.36 7.04 7.24 1074264 7.24 up down incorrect
CGNX.US Cognex Corporation 20220413 0 70.75 71.94 70.52 71.39 391300 71.39 up up correct
CGO.US Calamos Global Total Return Fund 20220413 0 14.17 14.466 14.085 14.19 17928 14.19 up down incorrect
CGRN.US Capstone Green Energy Corporation 20220413 0 3.76 3.84 3.75 3.75 22800 3.75 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220413 0 2.933 3.1 2.837 2.88 10300 2.88 down down correct
CHCI.US Comstock Holding Companies Inc 20220413 0 5.26 5.5 5.22 5.36 7100 5.36 up up correct
CHCO.US City Holding Company 20220413 0 73.8 75.83 73.4 75.78 86541 75.78 up up correct
CHDN.US Churchill Downs Incorporated 20220413 0 202.72 212.87 202.63 210.01 134500 210.01 up up correct
CHEF.US The Chefs' Warehouse Inc 20220413 0 31.89 32.88 31.63 32.62 121700 32.62 up up correct
CHEK.US Check 20220413 0 0.38 0.39 0.38 0.389 394100 0.389 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220413 0 12.79 12.898 12.727 12.89 135150 12.89 up up correct
CHK.US Chesapeake Energy Corporation 20220413 0 92.35 94.1 92 93.6 1234300 93.6 up up correct
CHKEL.US Chesapeake Energy Corporation 20220413 0 61.74 62.69 61.29 62.63 7772 62.63 up up correct
CHKEW.US Chesapeake Energy Corporation 20220413 0 69.87 71.25 69.61 70.91 17706 70.91 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220413 0 65.26 66.93 65.26 66.56 16789 66.56 up up correct
CHKP.US Check Point Software Technologies Ltd 20220413 0 140.37 142.79 139.84 142.73 1125800 142.73 up up correct
CHMG.US Chemung Financial Corporation 20220413 0 46.7 46.83 46.6 46.6 1600 46.6 down up incorrect
CHNG.US Change Healthcare Inc 20220413 0 23.74 23.9 23.68 23.77 2217700 23.77 up up correct
CHNGU.US Change Healthcare Inc 20220413 0 76.65 76.65 76.65 76.65 123 76.65
CHNR.US China Natural Resources Inc 20220413 0 0.83 0.86 0.81 0.86 27900 0.86 up up correct
CHPM.US CHP Merger Corp 20220413 0 10.19 10.2 10.19 10.2 1977 10.2 up down incorrect
CHPMU.US CHP Merger Corp 20220413 0 10.65 10.65 10.65 10.65 0 10.65
CHPMW.US CHP Merger Corp 20220413 0 0.2199 0.22 0.2 0.22 400 0.22 up up correct
CHRS.US Coherus BioSciences Inc 20220413 0 11.7 12.1 11.56 11.63 964800 11.63 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220413 0 101.75 101.76 99.69 101.66 1344000 101.66 down down correct
CHSCL.US CHS Inc 20220413 0 27.81 27.88 27.62 27.66 17500 27.66 down down correct
CHSCM.US CHS Inc 20220413 0 26.19 26.212 26.025 26.03 18200 26.03 down down correct
CHSCN.US CHS Inc 20220413 0 26.03 26.3 26 26 41100 26 down down correct
CHSCO.US CHS Inc 20220413 0 26.99 27.18 26.99 27.13 14300 27.13 up up correct
CHSCP.US CHS Inc 20220413 0 31.78 32 31.78 31.86 10900 31.86 up up correct
CHTR.US Charter Communications Inc 20220413 0 549.96 563.51 547.06 562.4 1097700 562.4 up up correct
CHUY.US Chuy's Holdings Inc 20220413 0 25.53 26.59 25.29 26.34 120200 26.34 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20220413 0 8.54 8.62 8.513 8.6 112857 8.6 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220413 0 9.95 9.95 9.95 9.95 0 9.95
CHWAU.US CHW Acquisition Corp Unit 20220413 0 10.16 10.16 10.16 10.16 0 10.16
CHWAW.US CHW Acquisition Corporation Warrant 20220413 0 0.3259 0.3259 0.3254 0.3254 0 0.3254 down down correct
CHX.US ChampionX Corporation 20220413 0 24.75 25.21 24.341 25.09 1122600 25.09 up up correct
CHY.US Calamos Convertible and High Income Fund 20220413 0 13.63 13.74 13.51 13.58 147816 13.58 down down correct
CIDM.US Cinedigm Corp 20220413 0 0.77 0.8 0.77 0.77 1017700 0.77
CIFR.US Cipher Mining Inc 20220413 0 3.54 3.64 3.44 3.62 276700 3.62 up down incorrect
CIFRW.US Cipher Mining Inc 20220413 0 0.6899 0.7201 0.6321 0.6321 11219 0.6321 down down correct
CIGI.US Colliers International Group Inc 20220413 0 123.01 126.54 121.08 126.04 64300 126.04 up up correct
CIH.US China Index Holdings Limited 20220413 0 1.07 1.18 1.05 1.08 17400 1.08 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220413 0 9.91 9.91 9.9 9.9 3000 9.9 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220413 0 10.12 10.12 10.12 10.12 5000 10.12
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220413 0 0.4777 0.4777 0.3999 0.3999 761 0.3999 down down correct
CINF.US Cincinnati Financial Corporation 20220413 0 136.52 138.12 135.17 137.84 380200 137.84 up up correct
CIVB.US Civista Bancshares Inc 20220413 0 23.09 23.26 22.78 22.91 50400 22.91 down down correct
CIZN.US Citizens Holding Company 20220413 0 19 19.11 19 19.1 1300 19.1 up up correct
CJJD.US China Jo 20220413 0 2.5 2.66 2.27 2.43 145700 2.43 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220413 0 1.48 1.53 1.445 1.53 450100 1.53 up down incorrect
CLAQ.US CleanTech Acquisition Corp. Common stock 20220413 0 10.05 10.05 10.03 10.03 4100 10.03 down down correct
CLAQR.US CleanTech Acquisition Corp. Rights 20220413 0 0.325 0.325 0.325 0.325 190 0.325
CLAQU.US CleanTech Acquisition Corp. Units 20220413 0 10.289 10.289 10.289 10.289 0 10.289
CLAQW.US CleanTech Acquisition Corp. Warrant 20220413 0 0.5698 0.6 0.5592 0.6 3984 0.6 up up correct
CLAR.US Clarus Corporation 20220413 0 21.17 21.66 21.06 21.51 182400 21.51 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220413 0 10.045 10.045 10.045 10.045 0 10.045
CLBK.US Columbia Financial Inc 20220413 0 21.41 21.78 21.41 21.76 88000 21.76 up up correct
CLBS.US Caladrius Biosciences Inc 20220413 0 0.68 0.71 0.68 0.7 100800 0.7 up up correct
CLBT.US Cellebrite DI 20220413 0 5.78 5.961 5.71 5.92 86900 5.92 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20220413 0 1.19 1.23 1.09 1.23 20114 1.23 up up correct
CLDX.US Celldex Therapeutics Inc 20220413 0 33.69 35.89 33.69 35.53 377600 35.53 up up correct
CLEU.US China Liberal Education Holdings Limited 20220413 0 1.3 1.31 1.22 1.24 132800 1.24 down up incorrect
CLFD.US Clearfield Inc 20220413 0 59.36 61.09 59.36 59.97 76800 59.97 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220413 0 9.53 10.26 9.53 10.08 32257 10.08 up up correct
CLIR.US ClearSign Technologies Corporation 20220413 0 1.33 1.4049 1.318 1.38 32888 1.38 up up correct
CLLS.US Cellectis S.A 20220413 0 4.11 4.34 4.11 4.31 63700 4.31 up down incorrect
CLMT.US Calumet Specialty Products Partners L.P 20220413 0 12.57 13.63 12.53 13.38 199400 13.38 up up correct
CLNE.US Clean Energy Fuels Corp 20220413 0 7.46 7.64 7.46 7.5 2062200 7.5 up down incorrect
CLNN.US Clene Inc 20220413 0 3.11 3.17 3.05 3.13 45600 3.13 up up correct
CLNNW.US Clene Inc 20220413 0 0.3202 0.3202 0.3202 0.3202 1000 0.3202
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220413 0 10.1 10.1 10.1 10.1 72500 10.1
CLOER.US Clover Leaf Capital Corp. Rights 20220413 0 0.1015 0.2 0.1015 0.1615 632 0.1615 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220413 0 10.385 10.385 10.385 10.385 100 10.385
CLOV.US Clover Health Investments Corp 20220413 0 3.04 3.23 3.01 3.15 5531435 3.15 up up correct
CLPS.US CLPS Incorporation 20220413 0 1.99 2.08 1.92 1.97 22100 1.97 down down correct
CLPT.US ClearPoint Neuro Inc 20220413 0 10.45 10.88 10.17 10.75 93700 10.75 up down incorrect
CLRB.US Cellectar Biosciences Inc 20220413 0 0.6 0.64 0.6 0.6 115100 0.6
CLRM.US Clarim Acquisition Corp 20220413 0 9.81 9.81 9.81 9.81 1200 9.81
CLRMU.US Clarim Acquisition Corp 20220413 0 9.845 9.845 9.845 9.845 0 9.845
CLRMW.US Clarim Acquisition Corp 20220413 0 0.2974 0.2974 0.229 0.229 1412 0.229 down up incorrect
CLRO.US ClearOne Inc 20220413 0 0.86 0.92 0.86 0.89 43800 0.89 up up correct
CLSD.US Clearside Biomedical Inc 20220413 0 2.04 2.14 2.04 2.13 235500 2.13 up up correct
CLSK.US CleanSpark Inc 20220413 0 9.77 10.33 9.65 10.13 1077300 10.13 up up correct
CLSN.US Celsion Corporation 20220413 0 3.57 4.06 3.57 3.64 1004600 3.64 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220413 0 13.81 13.81 13.6629 13.6629 2093 13.6629 down down correct
CLVR.US Clever Leaves Holdings Inc 20220413 0 1.68 1.79 1.64 1.76 1424000 1.76 up up correct
CLVRW.US Clever Leaves Holdings Inc 20220413 0 0.294 0.2948 0.261 0.28 103498 0.28 down down correct
CLVS.US Clovis Oncology Inc 20220413 0 2.23 2.43 2.23 2.34 6106100 2.34 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20220413 0 1.53 1.55 1.51 1.51 18100 1.51 down down correct
CLXT.US Calyxt Inc 20220413 0 0.674 0.7 0.671 0.685 270000 0.685 up up correct
CMAX.US CareMax Inc 20220413 0 6.97 7.34 6.97 7.33 381600 7.33 up up correct
CMAXW.US CareMax Inc 20220413 0 1.56 1.57 1.56 1.56 2000 1.56
CMBM.US Cambium Networks Corporation 20220413 0 20.48 20.59 20.102 20.32 152500 20.32 down down correct
CMCO.US Columbus McKinnon Corporation 20220413 0 37.01 38.12 36.28 37.99 137600 37.99 up up correct
CMCSA.US Comcast Corporation 20220413 0 47.34 48.04 47.22 47.91 14469800 47.91 up up correct
CMCT.US CIM Commercial Trust Corporation 20220413 0 7.3 7.58 7.3 7.42 21600 7.42 up up correct
CMCTP.US CIM Commercial Trust Corporation 20220413 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220413 0 236.81 239.64 235.8 239.36 1085100 239.36 up up correct
CMLS.US Cumulus Media Inc 20220413 0 10.2 10.46 10.04 10.16 84000 10.16 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20220413 0 3.99 4.17 3.99 4.06 24000 4.06 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20220413 0 2.57 2.76 2.57 2.66 3800 2.66 up down incorrect
CMPR.US Cimpress plc 20220413 0 60.82 62.36 59.14 61.9 46700 61.9 up up correct
CMPS.US COMPASS Pathways plc 20220413 0 12.52 13.15 12.2586 13.15 204911 13.15 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220413 0 1.54 1.685 1.53 1.61 52900 1.61 up up correct
CMRX.US Chimerix Inc 20220413 0 4.84 5.02 3.34 4.69 8581200 4.69 down down correct
CMTL.US Comtech Telecommunications Corp 20220413 0 14.1 14.48 14.02 14.37 190500 14.37 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220413 0 3.17 3.33 3.17 3.26 61800 3.26 up down incorrect
CNDT.US Conduent Incorporated 20220413 0 5.57 5.72 5.57 5.7 1013400 5.7 up up correct
CNET.US ZW Data Action Technologies Inc 20220413 0 0.64 0.68 0.61 0.66 66800 0.66 up up correct
CNEY.US CN Energy Group. Inc 20220413 0 1.6 1.618 1.503 1.543 6400 1.543 down down correct
CNFR.US Conifer Holdings Inc 20220413 0 2.36 2.47 2.33 2.34 1400 2.34 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220413 0 24 24.07 24 24.07 5300 24.07 up up correct
CNNB.US Cincinnati Bancorp Inc 20220413 0 15.406 15.406 15.406 15.406 116 15.406
CNOB.US ConnectOne Bancorp Inc 20220413 0 31.06 31.5 30.9 31.27 133100 31.27 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220413 0 23.5 23.5 23.5 23.5 54 23.5
CNRLX.US CNRLX 20220413 0 12.31 12.31 12.31 12.31 0 12.31
CNROX.US CNROX 20220413 0 9.34 9.34 9.34 9.34 0 9.34
CNSL.US Consolidated Communications Holdings Inc 20220413 0 6.1 6.54 6.07 6.49 706100 6.49 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220413 0 0.4 0.44 0.388 0.43 3011400 0.43 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220413 0 9.31 9.48 8.82 8.97 231100 8.97 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220413 0 2.93 2.93 2.8154 2.9 19790 2.9 down down correct
CNTG.US Centogene N.V 20220413 0 4.2 4.2 3.94 4 5600 4 down up incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220413 0 10.09 10.09 10.06 10.06 12500 10.06 down down correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220413 0 10.22 10.22 10.22 10.22 0 10.22
CNTX.US Context Therapeutics Inc. Common Stock 20220413 0 2.04 2.171 1.91 1.97 389900 1.97 down down correct
CNTY.US Century Casinos Inc 20220413 0 11.4 11.79 11.33 11.52 52500 11.52 up up correct
CNXC.US Concentrix Corporation 20220413 0 150.37 154.9 150.37 154.46 179100 154.46 up down incorrect
CNXN.US PC Connection Inc 20220413 0 52.65 53.13 52.41 52.84 43400 52.84 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20220413 0 9.09 9.35 9.011 9.28 193600 9.28 up up correct
COCP.US Cocrystal Pharma Inc 20220413 0 0.52 0.54 0.52 0.52 67700 0.52
CODA.US Coda Octopus Group Inc 20220413 0 6.07 6.1499 5.97 6 17662 6 down down correct
CODX.US Co 20220413 0 5.54 5.73 5.53 5.68 270400 5.68 up up correct
COF.US PN 20220413 0 18.54 18.6266 18.39 18.42 72680 18.42 down down correct
COFS.US ChoiceOne Financial Services Inc 20220413 0 24.75 24.75 24.04 24.27 7600 24.27 down up incorrect
COGT.US Cogent Biosciences Inc 20220413 0 8.81 9 8.615 8.8 422164 8.8 down down correct
COHR.US Coherent Inc 20220413 0 267.41 268.69 267.15 267.77 124500 267.77 up down incorrect
COHU.US Cohu Inc 20220413 0 26.24 26.58 26.05 26.44 247500 26.44 up up correct
COIN.US Coinbase Global Inc 20220413 0 149.03 156.1599 147.8 154.79 3740506 154.79 up up correct
COKE.US Coca 20220413 0 489.31 495.13 488.55 494.25 32700 494.25 up up correct
COLB.US Columbia Banking System Inc 20220413 0 29.37 30.54 29.22 30.47 516900 30.47 up down incorrect
COLI.US Colicity Inc 20220413 0 9.81 9.81 9.78 9.8 29600 9.8 down down correct
COLIU.US Colicity Inc 20220413 0 9.81 9.855 9.81 9.855 2236 9.855 up up correct
COLIW.US Colicity Inc 20220413 0 0.3977 0.4 0.3976 0.3978 3739 0.3978 up up correct
COLL.US Collegium Pharmaceutical Inc 20220413 0 19.2 19.703 19.2 19.51 433300 19.51 up down incorrect
COLM.US Columbia Sportswear Company 20220413 0 86.68 88.44 86.68 88.03 191700 88.03 up up correct
COMM.US CommScope Holding Company Inc 20220413 0 6.63 6.885 6.56 6.74 2607700 6.74 up up correct
COMS.US COMSovereign Holding Corp 20220413 0 0.671 0.684 0.65 0.665 318400 0.665 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220413 0 16.85 16.85 16.85 16.85 6 16.85
COMSW.US COMSovereign Holding Corp 20220413 0 0.23 0.2301 0.23 0.23 5700 0.23
CONN.US Conn's Inc 20220413 0 16.27 16.77 16.25 16.56 357000 16.56 up up correct
CONX.US CONX Corp 20220413 0 9.88 9.88 9.861 9.88 210800 9.88
CONXU.US CONX Corp 20220413 0 9.95 9.95 9.95 9.95 0 9.95
CONXW.US CONX Corp 20220413 0 0.45 0.4502 0.45 0.4502 5869 0.4502 up up correct
COOLU.US Corner Growth Acquisition Corp 20220413 0 9.86 9.9 9.86 9.86 7800 9.86
COOLW.US Corner Growth Acquisition Corp 20220413 0 0.3 0.3 0.23 0.241 2800 0.241 down down correct
COOP.US Mr. Cooper Group Inc 20220413 0 40.51 42.64 40.27 42.31 1534500 42.31 up up correct
CORT.US Corcept Therapeutics Incorporated 20220413 0 24.28 25.31 24.28 25.25 519300 25.25 up up correct
COST.US Costco Wholesale Corporation 20220413 0 582.47 593.49 582.47 591.09 2211800 591.09 up up correct
COUP.US Coupa Software Incorporated 20220413 0 102.8 106.31 100.26 105.38 1381700 105.38 up up correct
COVA.US COVA Acquisition Corp 20220413 0 9.82 9.82 9.81 9.81 2200 9.81 down down correct
COVAU.US COVA Acquisition Corp 20220413 0 9.84 9.89 9.84 9.89 3500 9.89 up down incorrect
COVAW.US COVA Acquisition Corp 20220413 0 0.2 0.2 0.2 0.2 451 0.2
COWN.US Cowen Inc 20220413 0 21.92 22.52 21.7 22.25 531500 22.25 up up correct
COWNL.US Cowen Group Inc 20220413 0 25.82 25.82 25.82 25.82 502 25.82
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220413 0 9.76 9.76 9.76 9.76 0 9.76
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20220413 0 0.5571 0.5571 0.5571 0.5571 100 0.5571
CPAR.US Catalyst Partners Acquisition Corp 20220413 0 9.74 9.8 9.74 9.79 735300 9.79 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20220413 0 9.861 10.189 9.79 9.9 14100 9.9 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20220413 0 0.4701 0.5778 0.4701 0.531 9465 0.531 up up correct
CPHC.US Canterbury Park Holding Corporation 20220413 0 21.29 21.36 21.29 21.36 1600 21.36 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220413 0 2.62 2.74 2.62 2.73 20300 2.73 up up correct
CPLP.US Capital Product Partners L.P 20220413 0 16.52 16.89 16.52 16.83 24600 16.83 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220413 0 1.22 1.28 1.188 1.25 125800 1.25 up down incorrect
CPRDX.US CPRDX 20220413 0 12.28 12.28 12.28 12.28 0 12.28
CPREX.US CPREX 20220413 0 12.29 12.29 12.29 12.29 0 12.29
CPRSX.US CPRSX 20220413 0 12.3 12.3 12.3 12.3 0 12.3
CPRT.US Copart Inc 20220413 0 120.33 122.15 120.22 121.39 2009000 121.39 up up correct
CPRTX.US CPRTX 20220413 0 12.27 12.27 12.27 12.27 0 12.27
CPRX.US Catalyst Pharmaceuticals Inc 20220413 0 8.16 8.6 8.16 8.57 859200 8.57 up up correct
CPSH.US CPS Technologies Corporation 20220413 0 4.41 4.52 4.31 4.33 74300 4.33 down down correct
CPSI.US Computer Programs and Systems Inc 20220413 0 33.52 34.09 33.49 33.87 69300 33.87 up up correct
CPSS.US Consumer Portfolio Services Inc 20220413 0 11.98 12.5 11.98 12.36 91400 12.36 up up correct
CPTAG.US Capitala Finance Corp 20220413 0 25.15 25.23 25.15 25.23 700 25.23 up up correct
CPTAL.US Capitala Finance Corp 20220413 0 25.185 25.185 25.13 25.1408 2852 25.1408 down up incorrect
CPUH.US UN 20220413 0 9.86 9.92 9.86 9.92 6894 9.92 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220413 0 19.57 19.955 19.362 19.69 38800 19.69 up up correct
CRAI.US CRA International Inc 20220413 0 83.61 85.14 83.17 85.12 36200 85.12 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220413 0 0.43 0.44 0.392 0.4 918700 0.4 down up incorrect
CRBU.US Caribou Biosciences Inc 20220413 0 7.84 8.32 7.66 8.2 519700 8.2 up up correct
CRCT.US Cricut Inc 20220413 0 13.31 13.6 13.14 13.45 216400 13.45 up up correct
CRDF.US Cardiff Oncology Inc 20220413 0 1.98 2.02 1.86 1.99 1035400 1.99 up up correct
CRDFX.US CRDFX 20220413 0 23.56 23.56 23.56 23.56 0 23.56
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220413 0 23.56 23.56 23.56 23.56 0 23.56
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220413 0 1.71 1.8 1.66 1.74 555600 1.74 up up correct
CRDLX.US CRDLX 20220413 0 23.55 23.55 23.55 23.55 0 23.55
CRDTX.US Griffin Inst Access Credit Fund CL A 20220413 0 23.56 23.56 23.56 23.56 0 23.56
CRECU.US Crescera Capital Acquisition Corp Unit 20220413 0 10.08 10.08 10.08 10.08 300 10.08
CREDX.US CREDX 20220413 0 9.44 9.44 9.44 9.44 0 9.44
CREG.US China Recycling Energy Corporation 20220413 0 5.7 5.76 5.59 5.65 12500 5.65 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220413 0 0.3221 0.4 0.322 0.35 38580 0.35 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220413 0 8.42 9 8.27 8.98 343700 8.98 up up correct
CREX.US Creative Realities Inc 20220413 0 0.7 0.75 0.7 0.75 309900 0.75 up down incorrect
CRIS.US Curis Inc 20220413 0 1.32 1.38 1.31 1.38 1123300 1.38 up up correct
CRKN.US Crown ElectroKinetics Corp 20220413 0 1.52 1.58 1.3 1.31 140300 1.31 down down correct
CRMD.US CorMedix Inc 20220413 0 4.93 5.17 4.92 5.13 167200 5.13 up down incorrect
CRMT.US America's Car 20220413 0 83.08 84.41 82.2 83.3 53000 83.3 up up correct
CRNC.US Cerence Inc 20220413 0 33.69 33.82 32.92 33.32 336000 33.32 down up incorrect
CRNT.US Ceragon Networks Ltd 20220413 0 2.05 2.09 2.03 2.08 222600 2.08 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20220413 0 22.64 27.86 22.44 27.64 1552300 27.64 up up correct
CRON.US Cronos Group Inc 20220413 0 3.4 3.49 3.339 3.49 1042100 3.49 up up correct
CROX.US Crocs Inc 20220413 0 71.68 74.56 71.47 73.97 1076800 73.97 up up correct
CRSP.US CRISPR Therapeutics AG 20220413 0 64.1 66.55 63.47 65.84 957400 65.84 up up correct
CRSR.US Corsair Gaming Inc 20220413 0 20.29 20.58 19.93 20.31 616900 20.31 up up correct
CRTD.US Creatd Inc 20220413 0 1 1.64 0.972 1.27 84273000 1.27 up up correct
CRTDW.US Creatd Inc 20220413 0 0.35 0.4499 0.3248 0.3404 145704 0.3404 down down correct
CRTO.US Criteo S.A 20220413 0 25.32 25.99 25 25.88 166500 25.88 up up correct
CRTX.US Cortexyme Inc 20220413 0 4.83 4.93 4.67 4.82 285300 4.82 down up incorrect
CRUS.US Cirrus Logic Inc 20220413 0 76.1 77.16 75.97 76.76 289000 76.76 up up correct
CRVL.US CorVel Corporation 20220413 0 177.47 180.21 177.47 179.73 31800 179.73 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220413 0 1.38 1.52 1.38 1.49 578200 1.49 up up correct
CRWD.US CrowdStrike Holdings Inc 20220413 0 224.11 242 223.75 239.86 8119700 239.86 up down incorrect
CRWS.US Crown Crafts Inc 20220413 0 6.35 6.44 6.33 6.38 17900 6.38 up down incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20220413 0 0.86 1.05 0.86 0.99 561100 0.99 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220413 0 0.106 0.147 0.0952 0.1338 124227 0.1338 up down incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20220413 0 9.78 9.78 9.78 9.78 0 9.78
CRZNU.US Corazon Capital V838 Monoceros Corp 20220413 0 9.87 9.87 9.87 9.87 1 9.87
CRZNW.US Corazon Capital V838 Monoceros Corp 20220413 0 0.351 0.351 0.28 0.28 1 0.28 down down correct
CSBR.US Champions Oncology Inc 20220413 0 8.2129 8.2129 8.07 8.07 1283 8.07 down down correct
CSCO.US Cisco Systems Inc 20220413 0 51.84 52.36 51.41 52.15 17004600 52.15 up up correct
CSCW.US Color Star Technology Co. Ltd 20220413 0 0.17 0.18 0.17 0.18 6780100 0.18 up up correct
CSGP.US CoStar Group Inc 20220413 0 62.55 63.7 61.81 63.5 1225500 63.5 up up correct
CSGS.US CSG Systems International Inc 20220413 0 63.74 64.84 63.74 64.36 142000 64.36 up up correct
CSII.US Cardiovascular Systems Inc 20220413 0 22.12 22.28 21.23 22.05 240000 22.05 down down correct
CSIQ.US Canadian Solar Inc 20220413 0 34.19 34.77 33.32 34.36 504700 34.36 up up correct
CSPI.US CSP Inc 20220413 0 7.18 7.47 7.02 7.06 44100 7.06 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220413 0 16.63 16.6599 16.39 16.63 170501 16.63
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220413 0 7.95 8.51 7.22 7.5 213700 7.5 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220413 0 25.2 25.25 25.2 25.25 600 25.25 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220413 0 24.85 24.947 24.73 24.8 9400 24.8 down down correct
CSTE.US Caesarstone Ltd 20220413 0 10.26 10.49 10.2 10.47 74700 10.47 up down incorrect
CSTL.US Castle Biosciences Inc 20220413 0 27.45 29.39 27.21 28.39 385600 28.39 up up correct
CSTR.US Capstar Financial Holdings Inc 20220413 0 20.265 20.55 20.12 20.47 33600 20.47 up up correct
CSWC.US Capital Southwest Corporation 20220413 0 23.1 23.32 23.05 23.24 57900 23.24 up up correct
CSWI.US CSW Industrials Inc 20220413 0 109.015 109.67 108.035 109.46 30700 109.46 up up correct
CSX.US CSX Corporation 20220413 0 34.43 35 34.43 34.89 8527000 34.89 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20220413 0 9.84 9.84 9.83 9.83 3600 9.83 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20220413 0 9.93 9.93 9.93 9.93 0 9.93
CTAQW.US Carney Technology Acquisition Corp. II 20220413 0 0.35 0.35 0.35 0.35 22400 0.35
CTAS.US Cintas Corporation 20220413 0 418.01 421.99 416.99 419.38 414600 419.38 up up correct
CTBI.US Community Trust Bancorp Inc 20220413 0 39.72 40.28 39.67 40.2 31200 40.2 up up correct
CTG.US Computer Task Group Incorporated 20220413 0 10.07 10.1 9.97 10.05 21500 10.05 down down correct
CTHR.US Charles & Colvard Ltd 20220413 0 1.52 1.56 1.52 1.53 141100 1.53 up up correct
CTIB.US Yunhong CTI Ltd 20220413 0 1.06 1.06 0.92 0.95 248400 0.95 down down correct
CTIC.US CTI BioPharma Corp 20220413 0 4.62 4.9 4.39 4.68 8749600 4.68 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20220413 0 10.2 10.63 10.11 10.55 336587 10.55 up down incorrect
CTLP.US Cantaloupe Inc 20220413 0 5.67 5.78 5.57 5.7 180600 5.7 up up correct
CTMX.US CytomX Therapeutics Inc 20220413 0 2.48 2.5 2.37 2.38 688600 2.38 down down correct
CTRE.US CareTrust REIT Inc 20220413 0 17.86 17.91 17.47 17.65 1048365 17.65 down up incorrect
CTRM.US Castor Maritime Inc 20220413 0 2.08 2.33 2.063 2.24 9033300 2.24 up down incorrect
CTRN.US Citi Trends Inc 20220413 0 31.79 33.87 31.38 33.54 275400 33.54 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20220413 0 85.85 86.8 85.07 86.06 3249200 86.06 up up correct
CTSO.US Cytosorbents Corporation 20220413 0 2.88 2.96 2.82 2.91 136900 2.91 up up correct
CTXR.US Citius Pharmaceuticals Inc 20220413 0 1.5 1.58 1.5 1.56 1022700 1.56 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220413 0 0.3705 0.4 0.1482 0.4 40 0.4 up up correct
CTXS.US Citrix Systems Inc 20220413 0 101.07 102.01 101.07 102 1227800 102 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220413 0 5.15 5.19 5.1 5.1 15200 5.1 down down correct
CUE.US Cue Biopharma Inc 20220413 0 4.58 4.65 4.39 4.63 385600 4.63 up up correct
CUEN.US Cuentas Inc 20220413 0 1.322 1.39 1.31 1.35 34800 1.35 up up correct
CUENW.US Cuentas Inc 20220413 0 0.3999 0.3999 0.3998 0.3998 600 0.3998 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20220413 0 11.4 11.85 11.4 11.8 2100 11.8 up up correct
CURI.US CuriosityStream Inc 20220413 0 2.48 2.56 2.45 2.5 254700 2.5 up up correct
CURIW.US CuriosityStream Inc 20220413 0 0.4898 0.49 0.4491 0.49 16689 0.49 up up correct
CUTR.US Cutera Inc 20220413 0 65.73 70.18 65.73 69.21 450300 69.21 up up correct
CVAC.US CureVac N.V 20220413 0 17.44 18.75 17.4 18.49 519000 18.49 up up correct
CVBF.US CVB Financial Corp 20220413 0 22.68 22.94 22.61 22.83 586300 22.83 up up correct
CVCO.US Cavco Industries Inc 20220413 0 230.02 242.18 230.02 241 67600 241 up up correct
CVCY.US Central Valley Community Bancorp 20220413 0 21.78 22.13 21.78 21.9 37500 21.9 up up correct
CVET.US Covetrus Inc 20220413 0 15.13 15.45 14.96 15.18 734200 15.18 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20220413 0 7.4 7.5 7.32 7.46 66400 7.46 up up correct
CVGW.US Calavo Growers Inc 20220413 0 37.7 38.55 36.71 38.28 125600 38.28 up down incorrect
CVLG.US Covenant Logistics Group Inc 20220413 0 19.13 19.65 19.13 19.6 71100 19.6 up up correct
CVLT.US Commvault Systems Inc 20220413 0 64.55 65.41 64.2 65.29 145300 65.29 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220413 0 21.9 24 21.85 23.3 32400 23.3 up up correct
CVRX.US CVRx Inc. Common Stock 20220413 0 5.2 5.22 5.01 5.07 163200 5.07 down down correct
CVV.US CVD Equipment Corporation 20220413 0 4.99 5.17 4.95 5.04 24200 5.04 up up correct
CWBC.US Community West Bancshares 20220413 0 13.68 13.75 13.66 13.66 4300 13.66 down down correct
CWBR.US CohBar Inc 20220413 0 0.275 0.28 0.267 0.278 325200 0.278 up up correct
CWCO.US Consolidated Water Co. Ltd 20220413 0 11.43 11.48 11.16 11.26 62200 11.26 down up incorrect
CWST.US Casella Waste Systems Inc 20220413 0 91.18 91.48 88.24 88.74 358800 88.74 down down correct
CXDC.US China XD Plastics Company Limited 20220413 0 0.0152 0.0152 0.004 0.0152 4642 0.0152
CXDO.US Crexendo Inc 20220413 0 3.14 3.25 3.05 3.07 23700 3.07 down down correct
CYAD.US Celyad Oncology SA 20220413 0 2.17 2.17 2.169 2.17 600 2.17
CYAN.US Cyanotech Corporation 20220413 0 3.1 3.15 3.04 3.14 14800 3.14 up down incorrect
CYBE.US CyberOptics Corporation 20220413 0 40.47 41.49 40.47 40.99 53300 40.99 up up correct
CYBR.US CyberArk Software Ltd 20220413 0 169.55 178.58 169.55 175.43 486300 175.43 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220413 0 2.25 2.4 1.96 2.05 713000 2.05 down up incorrect
CYCN.US Cyclerion Therapeutics Inc 20220413 0 1.01 1.06 1.01 1.02 53900 1.02 up up correct
CYPS.US Cyclo3pss Corporation 20220413 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220413 0 2.45 2.72 2.41 2.53 2049500 2.53 up up correct
CYRX.US Cryoport Inc 20220413 0 30.87 31.63 29.93 31.31 285000 31.31 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20220413 0 3.64 4.04 3.57 3.98 123000 3.98 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20220413 0 2.89 2.97 2.855 2.93 29376 2.93 up up correct
CYTHW.US Cyclo Therapeutics Inc 20220413 0 1.198 1.198 1.198 1.198 0 1.198
CYTK.US Cytokinetics Incorporated 20220413 0 40.72 41.58 40.52 40.97 641100 40.97 up up correct
CYTO.US Auris Medical Holding Ltd 20220413 0 1.04 1.27 1.01 1.15 3297000 1.15 up up correct
CYXT.US Cyxtera Technologies Inc 20220413 0 12.87 13.5 12.87 13.08 939500 13.08 up down incorrect
CZNC.US Citizens & Northern Corporation 20220413 0 24.42 24.62 24.32 24.45 14900 24.45 up down incorrect
CZR.US Caesars Entertainment Inc 20220413 0 67.45 71.35 67.28 70.01 4478771 70.01 up up correct
CZWI.US Citizens Community Bancorp Inc 20220413 0 13.72 13.93 13.7 13.79 3200 13.79 up up correct
DADA.US Dada Nexus Limited 20220413 0 9 9.35 8.64 9.1 760700 9.1 up up correct
DAKT.US Daktronics Inc 20220413 0 3.65 3.69 3.64 3.66 166700 3.66 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220413 0 6.96 7.01 6.92 6.98 12900 6.98 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220413 0 9.82 9.82 9.82 9.82 400 9.82
DARE.US Daré Bioscience Inc 20220413 0 1.39 1.43 1.356 1.41 1145600 1.41 up down incorrect
DATS.US DatChat Inc. Common Stock 20220413 0 1.75 1.82 1.66 1.8 1115500 1.8 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20220413 0 0.52 0.5294 0.46 0.51 13220 0.51 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220413 0 11.04 11.72 10.97 11.61 143800 11.61 up up correct
DBGI.US Digital Brands Group Inc 20220413 0 1.07 1.14 1.06 1.13 199400 1.13 up up correct
DBTX.US Decibel Therapeutics Inc 20220413 0 2.25 2.29 2.17 2.25 43600 2.25
DBVT.US DBV Technologies S.A 20220413 0 1.47 1.525 1.455 1.48 5700 1.48 up up correct
DBX.US Dropbox Inc 20220413 0 22.54 23.52 22.4 23.49 2941400 23.49 up up correct
DCBO.US Docebo Inc 20220413 0 49.1 51.19 48.93 50.17 38700 50.17 up down incorrect
DCGO.US DocGo Inc 20220413 0 8.49 8.57 8.39 8.55 398966 8.55 up up correct
DCGOW.US DocGo Inc 20220413 0 2.02 2.02 1.9701 1.995 14721 1.995 down down correct
DCOM.US Dime Community Bancshares Inc 20220413 0 34.66 35.23 34.46 35.07 186600 35.07 up up correct
DCOMP.US Dime Community Bancshares Inc 20220413 0 23.05 23.31 23.05 23.31 1900 23.31 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20220413 0 10.31 11.085 10.101 10.75 997600 10.75 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220413 0 9.95 9.95 9.92 9.92 109400 9.92 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220413 0 10.17 10.224 10.17 10.17 5900 10.17
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220413 0 0.57 0.5801 0.57 0.58 5219 0.58 up up correct
DCT.US Duck Creek Technologies Inc 20220413 0 18.47 18.97 18.01 18.71 1134530 18.71 up up correct
DCTH.US Delcath Systems Inc 20220413 0 6.65 6.6841 6.3404 6.4 24537 6.4 down down correct
DDOG.US Datadog Inc 20220413 0 134.95 144.42 134.75 142.87 2855000 142.87 up up correct
DENN.US Denny's Corporation 20220413 0 13.2 13.55 13.13 13.51 468300 13.51 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20220413 0 0.28 0.29 0.26 0.27 1806300 0.27 down up incorrect
DFH.US Dream Finders Homes Inc 20220413 0 17.12 17.66 17.12 17.47 145500 17.47 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220413 0 3.11 3.415 3.1 3.25 97800 3.25 up up correct
DGICA.US Donegal Group Inc 20220413 0 13.44 13.44 13.27 13.3 27400 13.3 down up incorrect
DGICB.US Donegal Group Inc 20220413 0 13.29 13.29 13.29 13.29 25 13.29
DGII.US Digi International Inc 20220413 0 20.31 20.88 20.27 20.7 130600 20.7 up up correct
DGLY.US Digital Ally Inc 20220413 0 1.12 1.12 1.1 1.11 130700 1.11 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220413 0 9.79 9.8 9.78 9.79 51700 9.79
DH.US Definitive Healthcare Corp. Class A Common Stock 20220413 0 26.05 26.225 24.85 25.75 588300 25.75 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220413 0 10.19 10.19 10.19 10.19 900 10.19
DHBC.US DHB Capital Corp 20220413 0 9.8 9.8 9.8 9.8 100 9.8
DHBCU.US DHB Capital Corp 20220413 0 9.81 9.81 9.81 9.81 300 9.81
DHC.US Diversified Healthcare Trust 20220413 0 2.81 2.9 2.81 2.87 1397714 2.87 up up correct
DHCA.US DHC Acquisition Corp 20220413 0 9.8 9.8 9.78 9.79 10600 9.79 down down correct
DHCAU.US DHC Acquisition Corp 20220413 0 9.899 9.899 9.855 9.864 3000 9.864 down down correct
DHCAW.US DHC Acquisition Corp 20220413 0 0.273 0.2762 0.206 0.206 2700 0.206 down down correct
DHCNI.US DHCNI 20220413 0 16.5 16.78 15.81 16.09 84400 16.09 down down correct
DHCNL.US Diversified Healthcare Trust 20220413 0 17.91 17.99 17.28 17.6 38319 17.6 down down correct
DHHC.US DiamondHead Holdings Corp 20220413 0 9.8 9.8 9.8 9.8 0 9.8
DHHCU.US DiamondHead Holdings Corp 20220413 0 9.87 9.87 9.85 9.87 2400 9.87
DHHCW.US DiamondHead Holdings Corp 20220413 0 0.4183 0.4183 0.3401 0.3498 12575 0.3498 down down correct
DHIL.US Diamond Hill Investment Group Inc 20220413 0 184.51 185.43 182.6 184.7 6700 184.7 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220413 0 7.56 8.22 7.501 8.11 65200 8.11 up up correct
DICE.US Dice Molecules Holdings LLC 20220413 0 17.25 19.02 17.11 18.6 142800 18.6 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220413 0 9.82 9.82 9.82 9.82 0 9.82
DILAU.US DILA Capital Acquisition Corp. Unit 20220413 0 9.98 9.98 9.98 9.98 0 9.98
DILAW.US DILA Capital Acquisition Corp. Warrant 20220413 0 0.3 0.3 0.3 0.3 300 0.3
DIOD.US Diodes Incorporated 20220413 0 70.57 73.3 70.02 72.48 205500 72.48 up up correct
DISA.US Disruptive Acquisition Corporation I 20220413 0 9.78 9.83 9.78 9.78 195000 9.78
DISAU.US Disruptive Acquisition Corporation I 20220413 0 9.89 9.89 9.89 9.89 0 9.89
DISAW.US Disruptive Acquisition Corporation I 20220413 0 0.3326 0.3326 0.285 0.285 1000 0.285 down up incorrect
DISCB.US Discovery Inc 20220413 0 24.45 24.45 24.45 24.45 0 24.45
DISH.US DISH Network Corporation 20220413 0 31.81 32.2 31.52 32.13 1494500 32.13 up down incorrect
DJCO.US Daily Journal Corporation 20220413 0 285.2 289.2 275 282.71 6300 282.71 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220413 0 10.19 10.19 10.19 10.19 15300 10.19
DKDCU.US Data Knights Acquisition Corp 20220413 0 10.42 10.42 10.42 10.42 0 10.42
DKDCW.US Data Knights Acquisition Corp. Warrant 20220413 0 0.14 0.1407 0.1399 0.1407 1501 0.1407 up up correct
DKNG.US DraftKings Inc 20220413 0 16.41 17.21 16.21 16.75 17683100 16.75 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220413 0 9.84 9.855 9.83 9.83 805 9.83 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20220413 0 9.85 9.903 9.85 9.903 200 9.903 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20220413 0 0.1916 0.1982 0.1832 0.1907 7329 0.1907 down up incorrect
DLHC.US DLH Holdings Corp 20220413 0 17.71 17.92 17.58 17.76 28600 17.76 up up correct
DLO.US DLocal Limited Class A Common Shares 20220413 0 26.71 28.32 26.31 27.53 806300 27.53 up up correct
DLPN.US Dolphin Entertainment Inc 20220413 0 3.8 4.07 3.75 3.86 351100 3.86 up up correct
DLTH.US Duluth Holdings Inc 20220413 0 12.53 12.69 12.4 12.48 110000 12.48 down down correct
DLTR.US Dollar Tree Inc 20220413 0 167.5 171.53 166.78 171.07 3755200 171.07 up up correct
DMAC.US DiaMedica Therapeutics Inc 20220413 0 2.3 2.3492 2.275 2.3 55200 2.3
DMLP.US Dorchester Minerals L.P 20220413 0 25.99 26.3 25.5 26.17 148300 26.17 up down incorrect
DMRC.US Digimarc Corporation 20220413 0 28.06 28.37 27.3 28.25 108900 28.25 up down incorrect
DMTK.US DermTech Inc 20220413 0 12.45 12.791 12.3 12.61 320900 12.61 up up correct
DMYS.US UN 20220413 0 10.205 10.35 10.205 10.35 200 10.35 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220413 0 9.914 9.93 9.88 9.88 3200 9.88 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220413 0 9.725 9.75 9.72 9.75 1800 9.75 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220413 0 9.896 9.905 9.896 9.905 1200 9.905 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220413 0 9.701 9.8 9.701 9.8 5600 9.8 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220413 0 4.314 4.59 4.314 4.52 360300 4.52 up up correct
DNLI.US Denali Therapeutics Inc 20220413 0 30.42 31.655 30.15 31.04 460900 31.04 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20220413 0 13.34 13.48 13.11 13.43 704900 13.43 up up correct
DOCU.US DocuSign Inc 20220413 0 98.5 105.05 97.99 104.56 3634000 104.56 up up correct
DOGZ.US Dogness (International) Corporation 20220413 0 5.8 6.02 5.772 6 489400 6 up up correct
DOMO.US Domo Inc 20220413 0 49.24 51.97 49.24 51.39 222400 51.39 up up correct
DOOO.US BRP Inc 20220413 0 79.5 82.12 79.27 81.89 97800 81.89 up up correct
DORM.US Dorman Products Inc 20220413 0 95.83 96.13 94.59 95.51 79400 95.51 down down correct
DOX.US Amdocs Limited 20220413 0 82.42 82.99 82.03 82.75 324200 82.75 up down incorrect
DOYU.US DouYu International Holdings Limited 20220413 0 2.06 2.145 2.035 2.12 1115900 2.12 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220413 0 10.03 10.03 10.03 10.03 0 10.03
DPRO.US Draganfly Inc. Common Shares 20220413 0 1.75 1.75 1.6 1.62 263700 1.62 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220413 0 9.94 9.94 9.94 9.94 3 9.94
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220413 0 10 10.01 10 10 1100 10
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220413 0 0.3357 0.3411 0.29 0.303 32502 0.303 down down correct
DRIO.US DarioHealth Corp 20220413 0 5.28 5.68 5.28 5.65 167400 5.65 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20220413 0 1.15 1.229 1.13 1.162 94800 1.162 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220413 0 0.1372 0.1599 0.1372 0.1599 202 0.1599 up down incorrect
DRRX.US DURECT Corporation 20220413 0 0.5 0.5 0.46 0.47 1020200 0.47 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220413 0 1.25 1.32 1.25 1.31 32500 1.31 up down incorrect
DRVN.US Driven Brands Holdings Inc 20220413 0 25.84 26.64 25.72 26.56 302319 26.56 up up correct
DSAC.US Duddell Street Acquisition Corp 20220413 0 9.93 9.93 9.93 9.93 200 9.93
DSACU.US Duddell Street Acquisition Corp 20220413 0 10.09 10.09 10.09 10.09 0 10.09
DSACW.US Duddell Street Acquisition Corp 20220413 0 0.6 0.6699 0.6 0.6699 2 0.6699 up up correct
DSEY.US Diversey Holdings Ltd 20220413 0 7.46 7.94 7.28 7.87 469700 7.87 up up correct
DSGN.US Design Therapeutics Inc 20220413 0 14.82 15.86 14.44 15.55 102800 15.55 up down incorrect
DSGX.US The Descartes Systems Group Inc 20220413 0 63.75 64.89 63.2 64.13 175700 64.13 up up correct
DSKE.US Daseke Inc 20220413 0 7.67 8.01 7.62 8 435400 8 up up correct
DSP.US Viant Technology Inc 20220413 0 6.68 6.9344 6.51 6.76 84897 6.76 up up correct
DSWL.US Deswell Industries Inc 20220413 0 3.79 3.79 3.56 3.56 13300 3.56 down down correct
DTEA.US DAVIDsTEA Inc 20220413 0 2.62 2.7 2.603 2.66 12700 2.66 up up correct
DTIL.US Precision BioSciences Inc 20220413 0 2.76 2.84 2.73 2.81 450000 2.81 up up correct
DTOC.US Digital Transformation Opportunities Corp 20220413 0 9.8 9.8 9.77 9.79 157300 9.79 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20220413 0 9.84 9.84 9.84 9.84 0 9.84
DTOCW.US Digital Transformation Opportunities Corp 20220413 0 0.34 0.3566 0.32 0.32 300 0.32 down up incorrect
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220413 0 10.05 10.05 10.05 10.05 1100 10.05
DTRTU.US DTRT Health Acquisition Corp Unit 20220413 0 10.09 10.09 10.09 10.09 100 10.09
DTSS.US Datasea Inc 20220413 0 3.055 3.17 2.96 3.14 102600 3.14 up up correct
DTST.US Data Storage Corporation 20220413 0 3.06 3.15 3.01 3.14 145400 3.14 up up correct
DUNE.US Dune Acquisition Corporation 20220413 0 9.955 9.97 9.95 9.95 1400 9.95 down down correct
DUNEU.US Dune Acquisition Corporation 20220413 0 9.99 9.99 9.99 9.99 175 9.99
DUNEW.US Dune Acquisition Corporation 20220413 0 0.1002 0.11 0.1001 0.108 71196 0.108 up down incorrect
DUO.US Fangdd Network Group Ltd 20220413 0 0.289 0.329 0.275 0.311 866500 0.311 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20220413 0 93.02 93.99 91.17 93.18 487500 93.18 up up correct
DUOT.US Duos Technologies Group Inc 20220413 0 4.55 4.66 4.55 4.57 3700 4.57 up up correct
DVAX.US Dynavax Technologies Corporation 20220413 0 10.14 10.85 10.14 10.69 1540000 10.69 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220413 0 47.67 51 47.21 49.04 2206400 49.04 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220413 0 56.32 58.62 56.32 57 3100 57 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20220413 0 14.99 15.24 14.535 14.83 199575 14.83 down down correct
DWSN.US Dawson Geophysical Company 20220413 0 2.25 2.25 2.21 2.21 16400 2.21 down down correct
DXCM.US DexCom Inc 20220413 0 493.59 502.91 493.48 498.8 496600 498.8 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220413 0 5.11 5.33 4.9 5.25 432500 5.25 up up correct
DXPE.US DXP Enterprises Inc 20220413 0 24.89 25.62 24.89 25.36 46900 25.36 up up correct
DXYN.US The Dixie Group Inc 20220413 0 3.08 3.08 2.99 3.01 24300 3.01 down down correct
DYAI.US Dyadic International Inc 20220413 0 2.45 2.77 2.28 2.75 961400 2.75 up up correct
DYN.US Dyne Therapeutics Inc 20220413 0 9.2 9.93 9.08 9.7 76271 9.7 up up correct
DYNS.US Dynamics Special Purpose Corp 20220413 0 9.913 9.92 9.91 9.91 4800 9.91 down down correct
DYNT.US Dynatronics Corporation 20220413 0 0.71 0.75 0.71 0.73 27700 0.73 up up correct
DZSI.US DZS Inc 20220413 0 12.43 12.85 12.42 12.81 31900 12.81 up up correct
EA.US Electronic Arts Inc 20220413 0 123.99 124.15 122.28 123.62 1532600 123.62 down down correct
EACPU.US Edify Acquisition Corp 20220413 0 9.88 9.88 9.88 9.88 0 9.88
EAR.US Eargo Inc 20220413 0 4.04 4.2 3.81 3.9 420300 3.9 down down correct
EAST.US Eastside Distilling Inc 20220413 0 1.15 1.155 1.06 1.12 102200 1.12 down down correct
EBAC.US European Biotech Acquisition Corp 20220413 0 9.78 9.78 9.78 9.78 0 9.78
EBACU.US European Biotech Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 1 9.8
EBACW.US European Biotech Acquisition Corp 20220413 0 0.1501 0.1501 0.1203 0.1203 416 0.1203 down down correct
EBAY.US eBay Inc 20220413 0 54.09 55.47 53.96 55.12 3787060 55.12 up up correct
EBAYL.US eBay Inc. NT 56 20220413 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220413 0 20.1 20.38 19.95 20.37 392000 20.37 up down incorrect
EBET.US Esports Technologies Inc 20220413 0 5.98 6.3 5.94 6.08 143200 6.08 up up correct
EBIX.US Ebix Inc 20220413 0 32.11 33.45 32.11 33.13 84700 33.13 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220413 0 21.87 21.87 21.5 21.62 4600 21.62 down down correct
EBON.US Ebang International Holdings Inc 20220413 0 1.03 1.18 1.005 1.1 1215900 1.1 up up correct
EBTC.US Enterprise Bancorp Inc 20220413 0 37.45 37.72 36.85 37.71 7800 37.71 up up correct
ECOL.US US Ecology Inc 20220413 0 47.91 47.99 47.9 47.94 685600 47.94 up down incorrect
ECOLW.US US Ecology Inc 20220413 0 5 5 5 5 42400 5
ECOR.US electroCore Inc 20220413 0 0.546 0.56 0.504 0.514 414000 0.514 down down correct
ECPG.US Encore Capital Group Inc 20220413 0 60.45 60.46 57.87 58.27 475900 58.27 down down correct
EDAP.US EDAP TMS S.A 20220413 0 7.33 7.35 7.19 7.25 76800 7.25 down down correct
EDIT.US Editas Medicine Inc 20220413 0 18.01 18.97 17.83 18.77 974000 18.77 up up correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220413 0 9.844 9.844 9.844 9.844 0 9.844
EDNCU.US Endurance Acquisition Corp Unit 20220413 0 9.88 9.88 9.88 9.88 100 9.88
EDNCW.US Endurance Acquisition Corp. Warrant 20220413 0 0.22 0.2201 0.22 0.22 3499 0.22
EDRY.US EuroDry Ltd 20220413 0 30.1 30.1 28.7 29.21 42400 29.21 down down correct
EDSA.US Edesa Biotech Inc 20220413 0 2.7 2.89 2.68 2.82 78700 2.82 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20220413 0 1.27 1.3 1.15 1.15 124900 1.15 down down correct
EDUC.US Educational Development Corporation 20220413 0 7.41 7.46 7.4 7.4 4500 7.4 down up incorrect
EEFT.US Euronet Worldwide Inc 20220413 0 126.22 130.98 126.22 130.75 212400 130.75 up up correct
EEIQ.US Elite Education Group International Limited 20220413 0 2.13 2.22 2.01 2.22 3900 2.22 up down incorrect
EFOI.US Energy Focus Inc 20220413 0 1.2 1.2599 1.16 1.21 142965 1.21 up up correct
EFSC.US Enterprise Financial Services Corp 20220413 0 45.03 46.14 45.03 45.95 138100 45.95 up up correct
EFTR.US Effector Therapeutics Inc 20220413 0 3.7 3.87 3.49 3.5 8300 3.5 down down correct
EGAN.US eGain Corporation 20220413 0 11.13 11.4 11.09 11.34 46500 11.34 up up correct
EGBN.US Eagle Bancorp Inc 20220413 0 54.11 55.15 54.01 55.05 88200 55.05 up up correct
EGLE.US Eagle Bulk Shipping Inc 20220413 0 61.17 63.95 61.17 63.44 387200 63.44 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220413 0 2.35 2.3675 2.3052 2.35 120186 2.35
EGRX.US Eagle Pharmaceuticals Inc 20220413 0 49.23 50.76 49.23 50.54 98500 50.54 up up correct
EH.US EHang Holdings Limited 20220413 0 11.24 11.753 11.04 11.64 272300 11.64 up up correct
EHTH.US eHealth Inc 20220413 0 9.9 10.31 9.75 9.94 352300 9.94 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20220413 0 7.5 7.575 7.25 7.28 419000 7.28 down down correct
EIOAX.US EIOAX 20220413 0 9.26 9.26 9.26 9.26 0 9.26
EIOMX.US EIOMX 20220413 0 9.15 9.15 9.15 9.15 0 9.15
EJFA.US EJF Acquisition Corp 20220413 0 9.86 9.9 9.86 9.89 10600 9.89 up up correct
EJFAU.US EJF Acquisition Corp 20220413 0 10.391 10.391 10.391 10.391 0 10.391
EJFAW.US EJF Acquisition Corp 20220413 0 0.95 0.95 0.93 0.94 5447 0.94 down down correct
EJH.US E 20220413 0 0.653 0.71 0.653 0.665 1801600 0.665 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220413 0 2.76 2.85 2.71 2.75 54000 2.75 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220413 0 3.18 3.185 3.06 3.06 32481 3.06 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20220413 0 2.7411 2.7411 2.44 2.47 13418 2.47 down down correct
ELMS.US Forum Merger III Corp 20220413 0 1.14 1.19 1.11 1.17 384200 1.17 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20220413 0 0.1551 0.18 0.155 0.1601 3810 0.1601 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220413 0 0.4588 0.519 0.4588 0.4601 95412 0.4601 up up correct
ELSE.US Electro 20220413 0 4.99 5.08 4.96 5.08 10600 5.08 up up correct
ELTK.US Eltek Ltd 20220413 0 4.14 4.22 4.08 4.12 12700 4.12 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20220413 0 8.34 8.47 8.3 8.4 53999 8.4 up down incorrect
ELYS.US Elys Game Technology Corp 20220413 0 2.05 2.35 2.05 2.31 155000 2.31 up down incorrect
EM.US Smart Share Global Limited 20220413 0 1.45 1.49 1.44 1.47 13449 1.47 up up correct
EMBK.US Embark Technology Inc. Common Stock 20220413 0 5.13 5.62 5.13 5.6 513900 5.6 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220413 0 1.2 1.3 1.1 1.12 25023 1.12 down down correct
EMCF.US Emclaire Financial Corp 20220413 0 37.33 37.33 37.33 37.33 600 37.33
EMKR.US EMCORE Corporation 20220413 0 3.5 3.71 3.46 3.68 533100 3.68 up up correct
EML.US The Eastern Company 20220413 0 23.3 23.39 23.29 23.29 1000 23.29 down down correct
ENCPU.US Energem Corp Unit 20220413 0 10.344 10.344 10.09 10.12 2400 10.12 down down correct
ENDP.US Endo International plc 20220413 0 2.46 2.6 2.43 2.58 2084200 2.58 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20220413 0 10 10.06 10 10.06 2894 10.06 up down incorrect
ENG.US ENGlobal Corporation 20220413 0 1.14 1.2 1.14 1.17 71000 1.17 up up correct
ENJY.US Enjoy Technology Inc 20220413 0 3.3 3.345 3.14 3.3 241000 3.3
ENJYW.US Enjoy Technology Inc 20220413 0 0.24 0.269 0.238 0.238 28400 0.238 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220413 0 7.07 7.25 6.926 7.02 32400 7.02 down up incorrect
ENOB.US Enochian Biosciences Inc 20220413 0 7.75 8 7.36 7.77 238000 7.77 up down incorrect
ENPH.US Enphase Energy Inc 20220413 0 187.47 193.75 184.51 193.23 1480300 193.23 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20220413 0 1.08 1.23 1.06 1.17 1272200 1.17 up up correct
ENSG.US The Ensign Group Inc 20220413 0 83.01 84.95 82.07 84.45 287400 84.45 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20220413 0 74.12 76.431 73.025 75.09 119900 75.09 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220413 0 10.12 10.13 10.02 10.13 3992 10.13 up up correct
ENTG.US Entegris Inc 20220413 0 110.38 113.98 109.2 113.7 1580500 113.7 up up correct
ENTX.US Entera Bio Ltd 20220413 0 2.43 2.43 2.37 2.41 7400 2.41 down up incorrect
ENVB.US Enveric Biosciences Inc 20220413 0 0.29 0.31 0.273 0.3 2677700 0.3 up down incorrect
ENVX.US Enovix Corporation 20220413 0 11.26 11.87 11.22 11.71 786800 11.71 up up correct
EOLS.US Evolus Inc 20220413 0 11.06 11.63 10.98 11.38 319200 11.38 up up correct
EOSE.US Eos Energy Enterprises Inc 20220413 0 3.27 3.35 3.13 3.19 891600 3.19 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220413 0 1 1 0.8468 0.8468 2545 0.8468 down down correct
EPAY.US Bottomline Technologies (de) Inc 20220413 0 56.77 56.8 56.76 56.77 362900 56.77
EPHY.US Epiphany Technology Acquisition Corp 20220413 0 9.82 9.82 9.8 9.81 20000 9.81 down down correct
EPHYU.US Epiphany Technology Acquisition Corp 20220413 0 9.87 9.929 9.87 9.87 2000 9.87
EPHYW.US Epiphany Technology Acquisition Corp 20220413 0 0.3198 0.3238 0.315 0.315 50541 0.315 down down correct
EPIX.US ESSA Pharma Inc 20220413 0 7.53 8.03 7.53 7.94 176400 7.94 up up correct
EPSN.US Epsilon Energy Ltd 20220413 0 6.16 6.5 6.15 6.5 58300 6.5 up down incorrect
EPZM.US Epizyme Inc 20220413 0 0.79 0.89 0.79 0.82 2908000 0.82 up up correct
EQ.US Equillium Inc 20220413 0 3.11 3.16 3.09 3.09 7400 3.09 down down correct
EQBK.US Equity Bancshares Inc 20220413 0 30.45 30.81 30.41 30.67 48500 30.67 up up correct
EQIX.US Equinix Inc. (REIT) 20220413 0 742.57 752.84 741.34 751.93 263000 751.93 up up correct
EQOS.US Diginex Limited 20220413 0 1.6 1.71 1.56 1.69 208700 1.69 up up correct
ERAS.US Erasca Inc. Common Stock 20220413 0 7.97 8.77 7.86 8.58 674800 8.58 up up correct
ERES.US East Resources Acquisition Company 20220413 0 9.93 9.94 9.93 9.93 7500 9.93
ERESU.US East Resources Acquisition Company 20220413 0 10.045 10.045 10.045 10.045 95 10.045
ERESW.US East Resources Acquisition Company 20220413 0 0.27 0.27 0.25 0.25 2531 0.25 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220413 0 9.25 9.38 9.21 9.36 10715300 9.36 up up correct
ERIE.US Erie Indemnity Company 20220413 0 184.55 187.21 184.15 186.68 59700 186.68 up down incorrect
ERII.US Energy Recovery Inc 20220413 0 20.28 20.6 20.28 20.49 265600 20.49 up up correct
ERYP.US ERYTECH Pharma S.A 20220413 0 1.25 1.285 1.235 1.235 38800 1.235 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20220413 0 10.15 10.15 10.1499 10.15 11679 10.15
ESBK.US Elmira Savings Bank 20220413 0 22.94 22.96 22.94 22.96 1300 22.96 up up correct
ESCA.US Escalade Incorporated 20220413 0 13.03 13.12 12.81 13.08 26900 13.08 up up correct
ESEA.US Euroseas Ltd 20220413 0 23.87 24.96 23.87 23.92 44600 23.92 up up correct
ESGR.US Enstar Group Limited 20220413 0 254 254.51 251.47 251.78 46400 251.78 down down correct
ESGRO.US Enstar Group Limited 20220413 0 25.71 25.71 25.59 25.59 3700 25.59 down down correct
ESGRP.US Enstar Group Limited 20220413 0 25.75 25.955 25.71 25.81 15500 25.81 up up correct
ESLT.US Elbit Systems Ltd 20220413 0 216.31 217.35 213.97 217.35 16700 217.35 up up correct
ESPR.US Esperion Therapeutics Inc 20220413 0 5.53 6 5.48 5.98 1395100 5.98 up up correct
ESQ.US Esquire Financial Holdings Inc 20220413 0 33.24 34.02 32.82 33.97 6200 33.97 up down incorrect
ESSA.US ESSA Bancorp Inc 20220413 0 17.29 17.29 17.04 17.04 2300 17.04 down down correct
ESSC.US East Stone Acquisition Corporation 20220413 0 10.3 10.31 10.29 10.3 46700 10.3
ESSCU.US East Stone Acquisition Corporation 20220413 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220413 0 0.18 0.1851 0.1701 0.1702 34031 0.1702 down down correct
ESTA.US Establishment Labs Holdings Inc 20220413 0 66.73 70.61 66.73 69.95 174400 69.95 up down incorrect
ET.US PE 20220413 0 24.57 24.7 24.455 24.62 36000 24.62 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20220413 0 9.922 9.93 9.92 9.93 15000 9.93 up down incorrect
ETACU.US E.Merge Technology Acquisition Corp 20220413 0 10.041 10.445 9.94 9.99 4100 9.99 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20220413 0 0.25 0.2649 0.25 0.2648 22433 0.2648 up up correct
ETNB.US 89bio Inc 20220413 0 3.23 3.3 2.98 3 590300 3 down down correct
ETON.US Eton Pharmaceuticals Inc 20220413 0 3.87 3.98 3.66 3.94 130000 3.94 up up correct
ETSY.US Etsy Inc 20220413 0 112.25 118.71 111.21 117.47 2446400 117.47 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20220413 0 1.87 1.9 1.84 1.87 23700 1.87
EUCR.US Eucrates Biomedical Acquisition Corp 20220413 0 9.88 9.88 9.88 9.88 198 9.88
EUCRU.US Eucrates Biomedical Acquisition Corp 20220413 0 9.9 9.9 9.9 9.9 0 9.9
EUCRW.US Eucrates Biomedical Acquisition Corp 20220413 0 0.2667 0.2969 0.1845 0.2775 3663 0.2775 up up correct
EVBG.US Everbridge Inc 20220413 0 50.21 52.09 49.75 51.5 745300 51.5 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220413 0 13.06 13.815 13.06 13.6 144600 13.6 up up correct
EVER.US EverQuote Inc 20220413 0 15.84 16.12 15.655 15.7 154900 15.7 down up incorrect
EVFM.US Evofem Biosciences Inc 20220413 0 0.24 0.252 0.233 0.235 4311600 0.235 down down correct
EVGN.US Evogene Ltd 20220413 0 1.18 1.2 1.13 1.18 345300 1.18
EVGO.US EVgo Inc. Class A Common Stock 20220413 0 12.42 13.06 12.261 13.02 2047600 13.02 up down incorrect
EVGOW.US EVgo Equity Warrants 20220413 0 3.51 3.84 3.51 3.83 58543 3.83 up up correct
EVK.US Ever 20220413 0 1.66 1.81 1.62 1.67 11000 1.67 up up correct
EVLO.US Evelo Biosciences Inc 20220413 0 2.76 2.76 2.46 2.58 339900 2.58 down down correct
EVLV.US Newhold Investment Corp 20220413 0 2.4 2.805 2.38 2.52 1431200 2.52 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220413 0 0.582 0.582 0.3206 0.3515 14196 0.3515 down down correct
EVOJ.US Evo Acquisition Corp 20220413 0 9.8 9.8 9.79 9.8 2500 9.8
EVOJU.US Evo Acquisition Corp 20220413 0 9.905 9.905 9.905 9.905 0 9.905
EVOJW.US Evo Acquisition Corp 20220413 0 0.157 0.2799 0.157 0.2 4068 0.2 up down incorrect
EVOK.US Evoke Pharma Inc 20220413 0 0.407 0.41 0.38 0.407 44800 0.407
EVOL.US Evolving Systems Inc 20220413 0 1.78 1.79 1.74 1.77 56500 1.77 down up incorrect
EVOP.US EVO Payments Inc 20220413 0 22.14 22.725 22.14 22.67 94500 22.67 up down incorrect
EWBC.US East West Bancorp Inc 20220413 0 74.27 76.35 73.75 76.25 805100 76.25 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20220413 0 29.02 30.25 28.52 29.62 230700 29.62 up up correct
EWTX.US Edgewise Therapeutics Inc 20220413 0 9.23 9.23 8.4 8.52 548210 8.52 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220413 0 12.79 15.269 12.6 15.08 257600 15.08 up up correct
EXAS.US Exact Sciences Corporation 20220413 0 67.04 70.38 67.04 69.9 1379200 69.9 up down incorrect
EXC.US Exelon Corporation 20220413 0 48.06 48.72 47.97 48.64 7015500 48.64 up up correct
EXEL.US Exelixis Inc 20220413 0 22.61 23.05 22.51 22.99 2113100 22.99 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20220413 0 17.58 18.43 16.93 18.31 140600 18.31 up down incorrect
EXLS.US ExlService Holdings Inc 20220413 0 143.95 145.65 142.66 145.13 167300 145.13 up up correct
EXPD.US Expeditors International of Washington Inc 20220413 0 97.02 97.98 96.53 97.37 1527000 97.37 up up correct
EXPE.US Expedia Group Inc 20220413 0 181 187.75 180.865 187.33 2472429 187.33 up up correct
EXPI.US eXp World Holdings Inc 20220413 0 16.75 17.3 16.47 17.14 1094600 17.14 up up correct
EXPO.US Exponent Inc 20220413 0 107.01 109.03 106.81 108.43 158700 108.43 up up correct
EXTR.US Extreme Networks Inc 20220413 0 11.67 11.94 11.67 11.88 625800 11.88 up up correct
EYE.US National Vision Holdings Inc 20220413 0 41.97 43.6 41.87 43.4 414200 43.4 up up correct
EYEN.US Eyenovia Inc 20220413 0 2.74 2.85 2.67 2.74 28800 2.74
EYES.US Second Sight Medical Products Inc 20220413 0 1.31 1.346 1.31 1.33 145200 1.33 up down incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20220413 0 0.28 0.28 0.28 0.28 2000 0.28
EYPT.US EyePoint Pharmaceuticals Inc 20220413 0 12.45 13.03 12.45 12.71 71300 12.71 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220413 0 0.93 0.949 0.901 0.91 112400 0.91 down down correct
EZGO.US EZGO Technologies Ltd 20220413 0 1.09 1.14 1.055 1.14 18900 1.14 up up correct
EZPW.US EZCORP Inc 20220413 0 7.09 7.26 7.04 7.09 458100 7.09
FA.US First Advantage Corporation Common Stock 20220413 0 18.1 18.48 17.76 18.43 164900 18.43 up up correct
FAMI.US Farmmi Inc 20220413 0 0.13 0.14 0.13 0.13 19072600 0.13
FANG.US Diamondback Energy Inc 20220413 0 141.3 142.78 138.68 140.34 1626000 140.34 down down correct
FANH.US Fanhua Inc 20220413 0 7.06 7.06 6.01 6.3 34500 6.3 down down correct
FARM.US Farmer Bros. Co 20220413 0 6.87 6.87 6.63 6.7 19000 6.7 down down correct
FARO.US FARO Technologies Inc 20220413 0 46.88 47.65 46.63 47.05 111700 47.05 up down incorrect
FAST.US Fastenal Company 20220413 0 56.71 59.75 56.27 58.98 5057200 58.98 up up correct
FAT.US FAT Brands Inc 20220413 0 6.09 6.14 5.55 5.56 44900 5.56 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220413 0 7.9 7.9 7.7 7.7 900 7.7 down up incorrect
FATBP.US FAT Brands Inc 20220413 0 13 13.165 12.81 12.9 11600 12.9 down down correct
FATBW.US FAT Brands Inc 20220413 0 2.8 3.241 2.5501 3.12 1 3.12 up up correct
FATE.US Fate Therapeutics Inc 20220413 0 36.66 39.24 36.66 38.93 959900 38.93 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20220413 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220413 0 211.82 216.61 211.33 214.99 19231800 214.99 up down incorrect
FBIO.US Fortress Biotech Inc 20220413 0 1.14 1.16 1.12 1.15 523000 1.15 up up correct
FBIOP.US Fortress Biotech Inc 20220413 0 23.9453 23.9453 23.4 23.65 7529 23.65 down down correct
FBIZ.US First Business Financial Services Inc 20220413 0 32.7 33.38 32.63 32.7 12400 32.7
FBMS.US The First Bancshares Inc 20220413 0 32.51 32.86 32.49 32.84 37900 32.84 up up correct
FBNC.US First Bancorp 20220413 0 38.7 39.4 38.66 39.26 203400 39.26 up down incorrect
FBRT.US PE 20220413 0 22.65 22.99 22.25 22.4 23863 22.4 down down correct
FBRX.US Forte Biosciences Inc 20220413 0 1.36 1.45 1.35 1.45 82100 1.45 up down incorrect
FCAP.US First Capital Inc 20220413 0 38.7 38.7 38.7 38.7 135 38.7
FCBC.US First Community Bankshares Inc 20220413 0 26.99 27.35 26.97 27.35 20700 27.35 up up correct
FCCO.US First Community Corporation 20220413 0 20.39 20.68 20.39 20.68 1100 20.68 up down incorrect
FCEL.US FuelCell Energy Inc 20220413 0 5.43 5.54 5.3 5.51 10150100 5.51 up up correct
FCFS.US FirstCash Inc 20220413 0 71.85 73.25 71.65 72.95 108400 72.95 up up correct
FCNCA.US First Citizens BancShares Inc 20220413 0 632.28 644.73 627.38 643.2 55400 643.2 up down incorrect
FCNCP.US First Citizens BancShares Inc 20220413 0 24.33 24.36 24.03 24.03 57000 24.03 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220413 0 4.26 4.3 4.22 4.22 14700 4.22 down down correct
FCREX.US FCREX 20220413 0 12.69 12.69 12.69 12.69 0 12.69
FCRIX.US FCRIX 20220413 0 12.73 12.73 12.73 12.73 0 12.73
FCRUX.US FCRUX 20220413 0 12.67 12.67 12.67 12.67 0 12.67
FCUV.US Focus Universal Inc. Common Stock 20220413 0 11.58 12.62 11 12.14 75300 12.14 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220413 0 42.58 42.7 42 42.52 5500 42.52 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220413 0 13.74 13.99 12.93 13.87 547200 13.87 up up correct
FDUS.US Fidus Investment Corporation 20220413 0 19.62 19.86 19.47 19.76 35100 19.76 up up correct
FECAX.US FECAX 20220413 0 25.82 25.82 25.82 25.82 0 25.82
FEIM.US Frequency Electronics Inc 20220413 0 8.53 8.53 8.53 8.53 400 8.53
FELE.US Franklin Electric Co. Inc 20220413 0 79.52 80.64 79.36 80.06 109700 80.06 up down incorrect
FEMY.US Femasys Inc. Common Stock 20220413 0 1.7 1.71 1.58 1.68 77900 1.68 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220413 0 6.32 6.4 6.24 6.3 31423 6.3 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220413 0 10.24 10.24 10.24 10.24 1 10.24
FFBC.US First Financial Bancorp 20220413 0 21.27 22.05 21.27 22.01 349500 22.01 up down incorrect
FFBW.US FFBW Inc 20220413 0 12.03 12.04 12 12 2000 12 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220413 0 6.3 6.34 5.83 6.12 13700 6.12 down down correct
FFIC.US Flushing Financial Corporation 20220413 0 21 21.36 21 21.16 151600 21.16 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20220413 0 4.49 4.62 4.38 4.62 1158100 4.62 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220413 0 0.72 0.75 0.71 0.75 1942 0.75 up up correct
FFIN.US First Financial Bankshares Inc 20220413 0 41.98 42.84 41.93 42.68 292100 42.68 up up correct
FFIV.US F5 Networks Inc 20220413 0 206.82 209.37 205.95 209.11 421700 209.11 up up correct
FFNW.US First Financial Northwest Inc 20220413 0 17.04 17.04 16.73 16.9 4300 16.9 down down correct
FFWM.US First Foundation Inc 20220413 0 23.24 23.55 23.15 23.5 140800 23.5 up up correct
FGBI.US First Guaranty Bancshares Inc 20220413 0 23.55 23.85 23.55 23.65 3300 23.65 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220413 0 25.74 25.75 25.733 25.74 3600 25.74
FGEN.US FibroGen Inc 20220413 0 12.32 12.85 12.13 12.51 811500 12.51 up down incorrect
FGF.US FG Financial Group Inc 20220413 0 3.64 3.64 3.48 3.51 24000 3.51 down down correct
FGFPP.US FG Financial Group Inc 20220413 0 22.1537 22.1537 22.1537 22.1537 146 22.1537
FHB.US First Hawaiian Inc 20220413 0 27.16 27.45 26.88 27.38 603300 27.38 up up correct
FHLTU.US Future Health Esg Corp Unit 20220413 0 10.46 10.46 10.015 10.07 6000 10.07 down down correct
FHN.US PF 20220413 0 21.07 21.1749 20.71 21.155 42713 21.155 up up correct
FHTX.US Foghorn Therapeutics Inc 20220413 0 15.02 15.305 14.23 15.2 97700 15.2 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220413 0 10.02 10.02 10.02 10.02 676 10.02
FIBK.US First Interstate BancSystem Inc 20220413 0 34.23 35.01 34 34.93 320900 34.93 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220413 0 9.7 9.72 9.7 9.72 18600 9.72 up down incorrect
FICVU.US Frontier Investment Corp Units 20220413 0 9.85 9.85 9.85 9.85 0 9.85
FICVW.US Frontier Investment Corp Warrants 20220413 0 0.2668 0.2931 0.2668 0.2712 1049 0.2712 up up correct
FINM.US Marlin Technology Corporation 20220413 0 9.84 9.84 9.84 9.84 170400 9.84
FINMU.US Marlin Technology Corporation 20220413 0 9.93 9.93 9.93 9.93 0 9.93
FINMW.US Marlin Technology Corporation 20220413 0 0.3179 0.3179 0.2602 0.262 3744 0.262 down up incorrect
FINW.US FinWise Bancorp Common Stock 20220413 0 16.88 17.74 16.85 17.71 36400 17.71 up up correct
FISI.US Financial Institutions Inc 20220413 0 28.94 29.43 28.84 29.26 29300 29.26 up up correct
FISV.US Fiserv Inc 20220413 0 98.57 99.36 98.19 99.08 2206700 99.08 up up correct
FITB.US Fifth Third Bancorp 20220413 0 39.32 39.76 39.05 39.51 5103800 39.51 up down incorrect
FITBI.US Fifth Third Bancorp 20220413 0 25.64 26.08 25.64 25.75 32200 25.75 up up correct
FITBO.US Fifth Third Bancorp 20220413 0 22.19 24.41 22.05 22.29 21500 22.29 up up correct
FITBP.US Fifth Third Bancorp 20220413 0 25.33 25.33 25.33 25.33 2700 25.33
FIVE.US Five Below Inc 20220413 0 176.97 182.96 176.1 180.92 1018400 180.92 up down incorrect
FIVN.US Five9 Inc 20220413 0 111.25 117.37 109.84 116.7 1169400 116.7 up up correct
FIXX.US Homology Medicines Inc 20220413 0 2.22 2.27 2.11 2.12 543700 2.12 down up incorrect
FIZZ.US National Beverage Corp 20220413 0 47.86 47.94 45.49 46.22 223800 46.22 down down correct
FKWL.US Franklin Wireless Corp 20220413 0 3.86 3.92 3.75 3.75 4900 3.75 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220413 0 9.84 9.84 9.84 9.84 5700 9.84
FLACU.US Frazier Lifesciences Acquisition Corporation 20220413 0 9.93 9.93 9.87 9.87 9600 9.87 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20220413 0 0.222 0.3901 0.2198 0.3299 7229 0.3299 up up correct
FLDM.US Fluidigm Corporation 20220413 0 3.59 3.65 3.4 3.48 566799 3.48 down down correct
FLEX.US Flex Ltd 20220413 0 16.69 17.07 16.56 17.07 3391300 17.07 up up correct
FLGC.US Flora Growth Corp 20220413 0 1.65 1.75 1.65 1.75 267600 1.75 up up correct
FLGT.US Fulgent Genetics Inc 20220413 0 57.73 59.18 57.32 58.45 246002 58.45 up up correct
FLIC.US The First of Long Island Corporation 20220413 0 19 19.23 19 19.21 31600 19.21 up down incorrect
FLL.US Full House Resorts Inc 20220413 0 9.48 9.74 9.45 9.59 71700 9.59 up up correct
FLMN.US Falcon Minerals Corporation 20220413 0 6.97 7.295 6.96 7.25 667100 7.25 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220413 0 0.3501 0.4366 0.3255 0.3603 147548 0.3603 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20220413 0 10.23 10.7 9.72 10.67 1972900 10.67 up up correct
FLNT.US Fluent Inc 20220413 0 1.67 1.74 1.67 1.72 115900 1.72 up up correct
FLUX.US Flux Power Holdings Inc 20220413 0 2.73 2.8 2.5404 2.7 65057 2.7 down down correct
FLWS.US 1 20220413 0 13.3 13.72 13.16 13.62 361300 13.62 up up correct
FLXS.US Flexsteel Industries Inc 20220413 0 18.9 19.69 18.9 19.35 24300 19.35 up up correct
FLYW.US Flywire Corporation 20220413 0 29.41 30.92 29.24 30.33 563700 30.33 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220413 0 34.22 35.27 34.22 34.93 34500 34.93 up up correct
FMBH.US First Mid Bancshares Inc 20220413 0 37.31 37.46 36.84 37.35 36700 37.35 up up correct
FMIV.US Forum Merger IV Corporation 20220413 0 9.79 9.8 9.79 9.79 1600 9.79
FMIVU.US Forum Merger IV Corporation 20220413 0 9.82 9.82 9.82 9.82 0 9.82
FMIVW.US Forum Merger IV Corporation 20220413 0 0.45 0.45 0.42 0.42 70361 0.42 down down correct
FMNB.US Farmers National Banc Corp 20220413 0 16.07 16.16 16.02 16.11 36000 16.11 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220413 0 8.44 8.91 8.44 8.76 381700 8.76 up up correct
FNCB.US FNCB Bancorp Inc 20220413 0 9.29 9.38 9.13 9.2 11400 9.2 down down correct
FNCH.US Finch Therapeutics Group Inc 20220413 0 4.38 4.39 4.02 4.07 27000 4.07 down down correct
FNHC.US FedNat Holding Company 20220413 0 1.14 1.21 1.12 1.12 55200 1.12 down down correct
FNKO.US Funko Inc 20220413 0 17.37 17.53 16.91 17.04 365800 17.04 down up incorrect
FNLC.US The First Bancorp Inc 20220413 0 28.97 29.27 28.97 29.14 7200 29.14 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220413 0 9.95 10.09 9.95 10.09 414 10.09 up up correct
FNWB.US First Northwest Bancorp 20220413 0 21.93 22.72 21.9 22.1 10600 22.1 up down incorrect
FNWD.US Finward Bancorp Common Stock 20220413 0 45.05 45.24 45 45.24 3600 45.24 up up correct
FOCS.US Focus Financial Partners Inc 20220413 0 41.76 42.93 41.51 42.68 400800 42.68 up up correct
FOLD.US Amicus Therapeutics Inc 20220413 0 8.34 8.59 8.34 8.5 1550800 8.5 up up correct
FONR.US FONAR Corporation 20220413 0 18.22 18.57 18.22 18.41 3400 18.41 up up correct
FORA.US Forian Inc 20220413 0 4.92 4.92 4.64 4.7 94300 4.7 down down correct
FORD.US Forward Industries Inc 20220413 0 1.67 1.76 1.66 1.76 37300 1.76 up up correct
FORM.US FormFactor Inc 20220413 0 36.88 37.56 36.35 36.89 467400 36.89 up up correct
FORR.US Forrester Research Inc 20220413 0 55.53 55.7 55.07 55.18 38500 55.18 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20220413 0 101.35 101.35 98.53 98.53 1000 98.53 down down correct
FOSL.US Fossil Group Inc 20220413 0 10.2 10.81 10.09 10.65 917100 10.65 up down incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220413 0 23.6 23.93 23.6 23.6 8180 23.6
FOUNU.US Founder SPAC Units 20220413 0 10.25 10.25 10.25 10.25 200 10.25
FOX.US Fox Corporation 20220413 0 35.68 36.02 35.63 35.93 608500 35.93 up up correct
FOXA.US Fox Corporation 20220413 0 38.77 39.27 38.76 39.11 1528300 39.11 up up correct
FOXF.US Fox Factory Holding Corp 20220413 0 91.3 93.55 90.73 91.91 124900 91.91 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220413 0 10.085 10.085 10.085 10.085 0 10.085
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220413 0 10.22 10.22 10.22 10.22 0 10.22
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220413 0 0.1095 0.1097 0.1 0.1 11654 0.1 down down correct
FPAY.US FlexShopper Inc 20220413 0 1.39 1.49 1.38 1.42 19400 1.42 up up correct
FRAF.US Franklin Financial Services Corporation 20220413 0 32.69 32.99 32.69 32.99 700 32.99 up up correct
FRBA.US First Bank 20220413 0 14.21 14.21 14.04 14.1 18900 14.1 down up incorrect
FRBK.US Republic First Bancorp Inc 20220413 0 4.53 4.7 4.49 4.67 371300 4.67 up up correct
FREE.US Whole Earth Brands Inc 20220413 0 7.41 7.48 7.34 7.46 218800 7.46 up up correct
FREEW.US FREEW 20220413 0 0.5 0.548 0.5 0.548 28357 0.548 up up correct
FREQ.US Frequency Therapeutics Inc 20220413 0 1.38 1.75 1.35 1.66 1448500 1.66 up up correct
FRG.US Franchise Group Inc 20220413 0 38.88 39.61 38.27 39.01 235500 39.01 up up correct
FRGAP.US Franchise Group Inc 20220413 0 25.459 25.55 25.459 25.55 1000 25.55 up up correct
FRGI.US Fiesta Restaurant Group Inc 20220413 0 7.13 7.27 7.12 7.2 118600 7.2 up up correct
FRHC.US Freedom Holding Corp 20220413 0 54.15 55.06 53.571 54.34 351100 54.34 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220413 0 10.08 10.08 10.08 10.08 0 10.08
FRLN.US Freeline Therapeutics Holdings plc 20220413 0 1.03 1.048 1 1.03 82300 1.03
FRME.US First Merchants Corporation 20220413 0 39.4 40.11 39.27 40.05 242900 40.05 up down incorrect
FROG.US JFrog Ltd 20220413 0 24.75 25.74 24.48 25.63 419200 25.63 up up correct
FRON.US Frontier Acquisition Corp 20220413 0 9.82 9.82 9.79 9.81 23300 9.81 down down correct
FRONU.US Frontier Acquisition Corp 20220413 0 9.9 9.9 9.89 9.9 7400 9.9
FRONW.US Frontier Acquisition Corp 20220413 0 0.86 0.86 0.4 0.4 5783 0.4 down down correct
FROPX.US FROPX 20220413 0 22.04 22.04 22.04 22.04 0 22.04
FRPH.US FRP Holdings Inc 20220413 0 58.9 59.67 58.9 59.16 5400 59.16 up down incorrect
FRPT.US Freshpet Inc 20220413 0 106.45 111.32 106.201 110.22 492000 110.22 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20220413 0 9.79 9.79 9.77 9.77 6200 9.77 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20220413 0 10.025 10.025 10.025 10.025 0 10.025
FRSH.US Freshworks Inc. Class A Common Stock 20220413 0 18.1 19.4 17.87 19.07 3336100 19.07 up up correct
FRST.US Primis Financial Corp 20220413 0 13.58 13.77 13.58 13.71 40800 13.71 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220413 0 0.944 0.982 0.931 0.982 240800 0.982 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20220413 0 9.81 9.81 9.81 9.81 0 9.81
FRWAW.US PWP Forward Acquisition Corp. I 20220413 0 0.382 0.44 0.38 0.38 57042 0.38 down up incorrect
FSBC.US Five Star Bancorp 20220413 0 27.13 27.58 27.001 27.55 25800 27.55 up up correct
FSBW.US FS Bancorp Inc 20220413 0 30.85 31.09 30.65 30.93 10500 30.93 up up correct
FSEA.US First Seacoast Bancorp 20220413 0 10.66 10.82 10.66 10.735 1000 10.735 up up correct
FSFG.US First Savings Financial Group Inc 20220413 0 24.7 24.7 24.66 24.69 1100 24.69 down up incorrect
FSLR.US First Solar Inc 20220413 0 78.83 79.97 77.76 79.7 785900 79.7 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20220413 0 9.81 9.81 9.81 9.81 200 9.81
FSRXU.US FinServ Acquisition Corp. II 20220413 0 9.87 9.87 9.87 9.87 100 9.87
FSRXW.US FinServ Acquisition Corp. II 20220413 0 0.4074 0.4074 0.4074 0.4074 315 0.4074
FSSI.US Fortistar Sustainable Solutions Corp 20220413 0 9.85 9.85 9.79 9.79 3400 9.79 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20220413 0 9.92 9.92 9.915 9.92 3900 9.92
FSSIW.US Fortistar Sustainable Solutions Corp 20220413 0 0.292 0.3599 0.29 0.3003 14911 0.3003 up down incorrect
FSTR.US L.B. Foster Company 20220413 0 14.32 14.7 14.32 14.43 64300 14.43 up up correct
FSTX.US F 20220413 0 3.13 3.44 3.1 3.32 136800 3.32 up down incorrect
FSV.US FirstService Corporation 20220413 0 136.24 138.405 135.88 137.84 47700 137.84 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220413 0 9.81 9.81 9.81 9.81 10100 9.81
FTAAU.US FTAC Athena Acquisition Corp 20220413 0 9.93 9.93 9.93 9.93 0 9.93
FTAI.US PC 20220413 0 25.71 25.9099 25.58 25.73 3773 25.73 up up correct
FTCI.US FTC Solar Inc 20220413 0 3.75 3.825 3.58 3.79 1090800 3.79 up up correct
FTCV.US Fintech Acquisition Corp. V 20220413 0 9.88 9.91 9.88 9.91 181700 9.91 up up correct
FTCVU.US Fintech Acquisition Corp. V 20220413 0 10.19 10.19 10.19 10.19 0 10.19
FTCVW.US Fintech Acquisition Corp. V 20220413 0 0.9399 0.9399 0.8778 0.91 15621 0.91 down down correct
FTDR.US Frontdoor Inc 20220413 0 32.33 32.47 31.69 32.11 799600 32.11 down down correct
FTEK.US Fuel Tech Inc 20220413 0 1.42 1.5 1.4 1.46 162300 1.46 up up correct
FTFT.US Future FinTech Group Inc 20220413 0 0.7 0.7 0.68 0.69 218400 0.69 down down correct
FTHM.US Fathom Holdings Inc 20220413 0 8.16 8.6 8.12 8.31 64800 8.31 up up correct
FTNT.US Fortinet Inc 20220413 0 331.99 342.7 330.52 340.86 790900 340.86 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20220413 0 9.78 9.78 9.78 9.78 16600 9.78
FTPAU.US FTAC Parnassus Acquisition Corp 20220413 0 9.84 9.84 9.84 9.84 0 9.84
FTPAW.US FTAC Parnassus Acquisition Corp 20220413 0 0.4284 0.5 0.3837 0.4164 3429 0.4164 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20220413 0 1.44 1.45 1.35 1.44 45300 1.44
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220413 0 9.82 9.85 9.82 9.85 7100 9.85 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20220413 0 9.96 9.96 9.96 9.96 0 9.96
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220413 0 0.6497 0.6497 0.5373 0.605 100 0.605 down down correct
FULC.US Fulcrum Therapeutics Inc 20220413 0 16.51 16.745 12.5 13.29 2382700 13.29 down down correct
FULT.US Fulton Financial Corporation 20220413 0 15.74 16.04 15.59 16.02 805900 16.02 up down incorrect
FULTP.US Fulton Financial Corporation 20220413 0 21.39 21.51 21.25 21.43 10600 21.43 up up correct
FUNC.US First United Corporation 20220413 0 23.19 23.4 23.0499 23.18 9167 23.03 down up incorrect
FUND.US Sprott Focus Trust Inc 20220413 0 9.05 9.1 9.04 9.09 19200 9.09 up up correct
FUSB.US First US Bancshares Inc 20220413 0 11.45 11.46 11.45 11.46 1700 11.46 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220413 0 7.39 7.39 5.8801 5.99 83784 5.99 down down correct
FUTU.US Futu Holdings Limited 20220413 0 34.18 36.33 33.55 35.58 3264300 35.58 up up correct
FUV.US Arcimoto Inc 20220413 0 4.95 5.07 4.87 4.89 596700 4.89 down up incorrect
FVCB.US FVCBankcorp Inc 20220413 0 19.79 19.88 19.66 19.79 49000 19.79
FWAC.US Fifth Wall Acquisition Corp. III 20220413 0 9.745 9.75 9.73 9.748 3500 9.748 up up correct
FWBI.US First Wave BioPharma Inc 20220413 0 0.724 0.777 0.715 0.758 431800 0.758 up up correct
FWONA.US Formula One Group 20220413 0 61.61 62.93 61.61 62.74 59600 62.74 up up correct
FWONK.US Formula One Group 20220413 0 67.78 69.19 67.67 68.89 818700 68.89 up up correct
FWRD.US Forward Air Corporation 20220413 0 87.27 92.05 87.27 90.45 245200 90.45 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220413 0 12.43 12.813 12.35 12.76 48000 12.76 up down incorrect
FXNC.US First National Corporation 20220413 0 20.6946 21.04 20.6946 21.04 20 21.04 up up correct
FYBR.US Frontier Communications Parent Inc 20220413 0 28.91 29.34 28.885 29.13 505300 29.13 up up correct
GABC.US German American Bancorp Inc 20220413 0 36.51 37.15 36.45 37.03 36700 37.03 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220413 0 10.01 10.01 10.01 10.01 400 10.01
GACQU.US Global Consumer Acquisition Corp. Unit 20220413 0 10.17 10.17 10.17 10.17 0 10.17
GAIA.US Gaia Inc 20220413 0 4.77 5.05 4.67 5.04 75100 5.04 up up correct
GAIN.US Gladstone Investment Corporation 20220413 0 15.8 16.12 15.76 16.08 62100 16.08 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220413 0 24.98 25 24.878 24.9 7800 24.9 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220413 0 25 25 24.95 25 6900 25
GALT.US Galectin Therapeutics Inc 20220413 0 1.56 1.6 1.55 1.58 50900 1.58 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220413 0 8.29 9.006 7.71 7.79 158500 7.79 down down correct
GAMC.US Golden Arrow Merger Corp 20220413 0 9.78 9.78 9.78 9.78 8 9.78
GAMCU.US Golden Arrow Merger Corp 20220413 0 9.83 9.83 9.83 9.83 0 9.83
GAMCW.US Golden Arrow Merger Corp 20220413 0 0.2863 0.2863 0.2548 0.2548 100 0.2548 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20220413 0 1.78 1.903 1.75 1.87 67400 1.87 up up correct
GAN.US GAN Limited 20220413 0 4.54 4.75 4.53 4.67 415538 4.67 up up correct
GANX.US Gain Therapeutics Inc 20220413 0 3.83 3.99 3.58 3.72 322300 3.72 down down correct
GASS.US StealthGas Inc 20220413 0 2.34 2.44 2.27 2.36 53000 2.36 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220413 0 9.86 9.865 9.86 9.86 7000 9.86
GATEU.US Marblegate Acquisition Corp. Unit 20220413 0 10 10 10 10 0 10
GATEW.US Marblegate Acquisition Corp. Warrant 20220413 0 0.3001 0.3002 0.3 0.3002 2315 0.3002 up up correct
GBCI.US Glacier Bancorp Inc 20220413 0 46.74 47.37 46.44 47.15 378700 47.15 up up correct
GBDC.US Golub Capital BDC Inc 20220413 0 15.25 15.5 15.22 15.48 610700 15.48 up up correct
GBIO.US Generation Bio Co 20220413 0 8.86 9.59 8.76 9.26 602100 9.26 up up correct
GBLI.US Global Indemnity Group LLC 20220413 0 26.29 26.29 26.29 26.29 300 26.29
GBNH.US Greenbrook TMS Inc 20220413 0 2.855 2.87 2.75 2.87 1500 2.87 up up correct
GBNY.US Generations Bancorp NY Inc 20220413 0 11.581 11.581 11.42 11.427 1600 11.427 down down correct
GBOX.US GreenBox POS 20220413 0 3.54 3.82 3.54 3.66 246200 3.66 up down incorrect
GBRG.US Goldenbridge Acquisition Limited 20220413 0 10.05 10.05 10.05 10.05 0 10.05
GBRGR.US Goldenbridge Acquisition Limited 20220413 0 0.1694 0.1694 0.1694 0.1694 551 0.1694
GBRGU.US Goldenbridge Acquisition Limited 20220413 0 10.25 10.25 10.25 10.25 0 10.25
GBS.US GBS Inc 20220413 0 0.93 0.96 0.88 0.939 311600 0.939 up down incorrect
GBT.US Global Blood Therapeutics Inc 20220413 0 35.22 36.35 35.22 36.07 659800 36.07 up down incorrect
GCBC.US Greene County Bancorp Inc 20220413 0 49.54 51.88 49.54 50.94 29600 50.94 up up correct
GCMG.US GCM Grosvenor Inc 20220413 0 9.08 9.15 8.915 9.13 116700 9.13 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220413 0 29.28 29.28 29.28 29.28 0 29.28
GDEN.US Golden Entertainment Inc 20220413 0 52.27 54.56 51.2 53.96 109300 53.96 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20220413 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220413 0 18 18.97 18 18.79 897600 18.79 up up correct
GDS.US GDS Holdings Limited 20220413 0 35.94 37.79 34.99 37.36 1709900 37.36 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220413 0 14.67 15.6 14.67 15.47 455900 15.47 up up correct
GECC.US Great Elm Capital Corporation 20220413 0 15.01 15.0224 14.8038 14.83 6857 14.83 down down correct
GECCM.US GECCM 20220413 0 25.19 25.2 25.19 25.2 58 25.2 up up correct
GECCN.US Great Elm Capital 20220413 0 25.115 25.115 25.1 25.1 800 25.1 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220413 0 25.12 25.12 24.99 25.1 1700 25.1 down down correct
GEG.US Great Elm Group Inc 20220413 0 1.61 1.71 1.61 1.71 3200 1.71 up up correct
GENC.US Gencor Industries Inc 20220413 0 10.18 10.19 10.05 10.12 13900 10.12 down up incorrect
GENE.US Genetic Technologies Limited 20220413 0 1.8 1.85 1.8 1.84 18700 1.84 up down incorrect
GEOS.US Geospace Technologies Corporation 20220413 0 5.64 5.76 5.6 5.64 34300 5.64
GERN.US Geron Corporation 20220413 0 1.53 1.65 1.51 1.65 2924700 1.65 up up correct
GEVO.US Gevo Inc 20220413 0 4.65 4.83 4.6 4.78 6718100 4.78 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220413 0 1.09 1.16 1.09 1.13 4385144 1.13 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220413 0 0.3182 0.3199 0.2601 0.2885 39249 0.2885 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220413 0 53.56 54.84 52.936 54.83 1472700 54.83 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220413 0 9.88 10.1 9.79 9.97 343300 9.97 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220413 0 10.08 10.08 10.08 10.08 99 10.08
GGGVR.US G3 VRM Acquisition Corp. Rights 20220413 0 0.2294 0.2294 0.2294 0.2294 1 0.2294
GGGVU.US G3 VRM Acquisition Corp. Units 20220413 0 10.28 10.28 10.28 10.28 0 10.28
GGMC.US Glenfarne Merger Corp 20220413 0 9.78 9.78 9.78 9.78 500 9.78
GGMCU.US Glenfarne Merger Corp 20220413 0 9.85 9.85 9.85 9.85 0 9.85
GGMCW.US Glenfarne Merger Corp 20220413 0 0.298 0.298 0.298 0.298 100 0.298
GGPI.US Gores Guggenheim Inc 20220413 0 11.87 12.055 11.87 11.96 1480300 11.96 up up correct
GGPIU.US Gores Guggenheim Inc 20220413 0 13.345 13.345 13.345 13.345 800 13.345
GGPIW.US Gores Guggenheim Inc 20220413 0 3.5 3.5 3.4 3.42 168676 3.42 down down correct
GH.US Guardant Health Inc 20220413 0 71.12 74.55 69.81 73.4 474900 73.4 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220413 0 9.82 9.82 9.82 9.82 100 9.82
GHACU.US Gaming & Hospitality Acquisition Corp 20220413 0 9.87 9.87 9.87 9.87 0 9.87
GHACW.US Gaming & Hospitality Acquisition Corp 20220413 0 0.27 0.27 0.27 0.27 0 0.27
GHRS.US GH Research PLC Ordinary Shares 20220413 0 19.5 19.57 18.82 19.33 27200 19.33 down up incorrect
GHSI.US Guardion Health Sciences Inc 20220413 0 0.201 0.218 0.2 0.2102 7366951 0.2102 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220413 0 9.87 9.87 9.87 9.87 175000 9.87
GIACU.US Gesher I Acquisition Corp.Unit 20220413 0 10.01 10.01 10.01 10.01 0 10.01
GIFI.US Gulf Island Fabrication Inc 20220413 0 3.71 3.73 3.61 3.63 20700 3.63 down down correct
GIGM.US GigaMedia Limited 20220413 0 1.74 1.76 1.71 1.71 14100 1.71 down down correct
GIII.US G 20220413 0 28.3 29.51 28.28 29.33 425200 29.33 up up correct
GIIX.US Gores Holdings VIII Inc 20220413 0 9.92 9.92 9.91 9.92 11400 9.92
GIIXU.US Gores Holdings VIII Inc 20220413 0 10.1 10.1 10.1 10.1 0 10.1
GIIXW.US Gores Holdings VIII Inc 20220413 0 1.13 1.14 1.13 1.13 490 1.13
GILD.US Gilead Sciences Inc 20220413 0 61.62 62.11 61.29 62.06 6879600 62.06 up up correct
GILT.US Gilat Satellite Networks Ltd 20220413 0 7.99 8.18 7.96 8.1 135500 8.1 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220413 0 7.065 7.129 6.99 6.99 6600 6.99 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20220413 0 0.65 0.6602 0.5601 0.6602 10053 0.6602 up up correct
GIREX.US Griffin Institutional Access Real Estate 20220413 0 30.76 30.76 30.76 30.76 0 30.76
GIW.US Giginternational1 Inc 20220413 0 10.01 10.01 10 10 70 10 down up incorrect
GIWWU.US GigInternational1 Inc 20220413 0 10.1 10.1 10.1 10.1 0 10.1
GIWWW.US GigInternational1 Inc. Warrant 20220413 0 0.2167 0.2912 0.214 0.255 6523 0.255 up up correct
GLAD.US Gladstone Capital Corporation 20220413 0 11.98 12.13 11.96 12.13 125700 12.13 up up correct
GLAQ.US Globis Acquisition Corp 20220413 0 10.269 10.27 10.25 10.25 1700 10.25 down down correct
GLAQU.US Globis Acquisition Corp 20220413 0 10.72 10.72 10.72 10.72 0 10.72
GLBE.US Global 20220413 0 29.72 31.11 29.38 30.73 465500 30.73 up up correct
GLBFX.US GL Beyond Income Fund 20220413 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220413 0 10 10 10 10 0 10
GLBLW.US Cartesian Growth Corporation 20220413 0 0.63 0.63 0.63 0.63 411 0.63
GLBS.US Globus Maritime Limited 20220413 0 1.92 2.1 1.92 2.09 222200 2.09 up down incorrect
GLBZ.US Glen Burnie Bancorp 20220413 0 12.56 12.56 12.56 12.56 200 12.56
GLDD.US Great Lakes Dredge & Dock Corporation 20220413 0 14.11 14.2 14.02 14.04 264900 14.04 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220413 0 10.08 10.1 10.08 10.1 2300 10.1 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220413 0 10.285 10.285 10.285 10.285 100 10.285
GLG.US TD Holdings Inc 20220413 0 0.23 0.24 0.23 0.24 969500 0.24 up up correct
GLHA.US Glass Houses Acquisition Corp 20220413 0 9.76 9.76 9.75 9.75 2000 9.75 down down correct
GLHAU.US Glass Houses Acquisition Corp 20220413 0 9.95 9.95 9.9 9.9 5200 9.9 down down correct
GLHAW.US Glass Houses Acquisition Corp 20220413 0 0.43 0.43 0.2948 0.32 20939 0.32 down up incorrect
GLMD.US Galmed Pharmaceuticals Ltd 20220413 0 1.55 1.62 1.55 1.57 27300 1.57 up up correct
GLNG.US Golar LNG Limited 20220413 0 25.66 25.78 24.78 25.7 1185500 25.7 up up correct
GLPG.US Galapagos NV 20220413 0 65.06 66.41 64.95 65.87 287500 65.87 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220413 0 46.24 46.8 46.22 46.57 1062800 46.57 up up correct
GLRE.US Greenlight Capital Re Ltd 20220413 0 6.74 6.88 6.65 6.74 115800 6.74
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220413 0 30.43 30.43 30.43 30.43 0 30.43
GLSI.US Greenwich LifeSciences Inc 20220413 0 17.63 18.19 16.97 17.76 58400 17.76 up down incorrect
GLSPT.US Global SPAC Partners Co 20220413 0 10.13 10.13 10.11 10.13 290000 10.13
GLSPU.US Global SPAC Partners Co 20220413 0 10.22 10.22 10.22 10.22 100 10.22
GLSPW.US Global SPAC Partners Co 20220413 0 0.3304 0.3304 0.26 0.284 134885 0.284 down up incorrect
GLTO.US Galecto Inc 20220413 0 2.78 2.78 2.55 2.56 48600 2.56 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220413 0 12.81 14.19 12.79 13.87 162200 13.87 up down incorrect
GLYC.US GlycoMimetics Inc 20220413 0 1.03 1.05 1.03 1.05 37200 1.05 up down incorrect
GMBL.US Esports Entertainment Group Inc 20220413 0 0.715 0.7385 0.7 0.7334 465933 0.7334 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220413 0 7.29 7.29 7 7 2500 7 down down correct
GMBLW.US Esports Entertainment Group Inc 20220413 0 0.2103 0.24 0.2103 0.2396 1155 0.2396 up up correct
GMDA.US Gamida Cell Ltd 20220413 0 3.36 3.52 3.36 3.52 168573 3.52 up down incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220413 0 29.96 29.96 29.96 29.96 0 29.96
GMTX.US Gemini Therapeutics Inc 20220413 0 1.42 1.61 1.42 1.59 770800 1.59 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220413 0 1.3 1.5 1.27 1.41 608400 1.41 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220413 0 0.361 0.49 0.361 0.49 3518 0.49 up down incorrect
GNAC.US Group Nine Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 157 9.8
GNACU.US Group Nine Acquisition Corp 20220413 0 9.89 9.89 9.89 9.89 96 9.89
GNACW.US Group Nine Acquisition Corp 20220413 0 0.3104 0.3104 0.28 0.28 3307 0.28 down down correct
GNCA.US Genocea Biosciences Inc 20220413 0 0.495 0.502 0.47 0.487 2377200 0.487 down up incorrect
GNFT.US Genfit SA 20220413 0 4.12 4.37 4.094 4.25 7900 4.25 up up correct
GNLN.US Greenlane Holdings Inc 20220413 0 0.45 0.46 0.44 0.451 1188100 0.451 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20220413 0 6.01 6.265 5.93 6.11 457700 6.11 up up correct
GNPX.US Genprex Inc 20220413 0 1.95 2.04 1.95 1.99 158300 1.99 up up correct
GNSS.US Genasys Inc 20220413 0 2.54 2.63 2.54 2.6 79300 2.6 up up correct
GNTX.US Gentex Corporation 20220413 0 27.52 27.77 27.45 27.61 647900 27.61 up up correct
GNTY.US Guaranty Bancshares Inc 20220413 0 34.82 35.35 34.79 35.12 20100 35.12 up up correct
GNUS.US Genius Brands International Inc 20220413 0 0.82 0.87 0.813 0.86 2932100 0.86 up up correct
GO.US Grocery Outlet Holding Corp 20220413 0 34.615 35.12 34.2 34.87 628400 34.87 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220413 0 9.685 9.685 9.685 9.685 0 9.685
GOCO.US GoHealth Inc 20220413 0 0.999 1.03 0.995 0.995 3821000 0.995 down down correct
GOEV.US Canoo Inc 20220413 0 5.17 5.25 5.005 5.16 3033300 5.16 down down correct
GOEVW.US Canoo Holdings Ltd 20220413 0 1.08 1.08 1 1.01 147361 1.01 down down correct
GOGL.US Golden Ocean Group Limited 20220413 0 11.8 12.44 11.8 12.44 3255400 12.44 up up correct
GOGN.US UN 20220413 0 10.16 10.21 10.16 10.21 12552 10.21 up down incorrect
GOGO.US Gogo Inc 20220413 0 22.89 23.11 22.23 23.02 1481000 23.02 up up correct
GOOD.US Gladstone Commercial Corporation 20220413 0 22.14 22.54 22.14 22.46 147300 22.46 up down incorrect
GOODN.US Gladstone Commercial Corporation 20220413 0 25.35 25.5 25.35 25.415 35900 25.415 up up correct
GOOG.US Alphabet Inc 20220413 0 2572.53 2613.115 2568.772 2605.72 977100 2605.72 up up correct
GOOGL.US Alphabet Inc 20220413 0 2560 2606.6799 2554.8201 2597.8799 1396400 2597.8799 up up correct
GOSS.US Gossamer Bio Inc 20220413 0 9.2 9.44 9.05 9.34 289500 9.34 up up correct
GOVX.US GeoVax Labs Inc 20220413 0 1.02 1.19 1.02 1.08 802833 1.08 up up correct
GP.US GreenPower Motor Company Inc 20220413 0 7.74 7.9336 7.58 7.73 80467 7.73 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220413 0 10.08 10.09 10.08 10.09 4600 10.09 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20220413 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220413 0 0.062 0.0769 0.062 0.0769 14122 0.0769 up down incorrect
GPP.US Green Plains Partners LP 20220413 0 13.92 14.14 13.91 13.91 79900 13.91 down up incorrect
GPRE.US Green Plains Inc 20220413 0 30.31 32.33 30.31 31.53 967000 31.53 up up correct
GPRO.US GoPro Inc 20220413 0 8.6 8.886 8.51 8.85 1792200 8.85 up up correct
GRAY.US Graybug Vision Inc 20220413 0 1.17 1.22 1.15 1.18 26200 1.18 up up correct
GRBK.US Green Brick Partners Inc 20220413 0 19.08 19.69 19.08 19.39 439200 19.39 up up correct
GRCL.US Gracell Biotechnologies Inc 20220413 0 2.12 2.18 2.04 2.18 139100 2.18 up up correct
GRCY.US Greencity Acquisition Corporation 20220413 0 10.45 10.48 10.45 10.48 34000 10.48 up up correct
GRCYU.US Greencity Acquisition Corporation 20220413 0 10.4 10.4 10.4 10.4 0 10.4
GREE.US Greenidge Generation Holdings Inc 20220413 0 8.06 8.59 8.06 8.49 370600 8.49 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220413 0 21.87 22.1 21.75 21.75 6600 21.75 down down correct
GRFS.US Grifols S.A 20220413 0 10.75 10.95 10.63 10.78 1388600 10.78 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220413 0 31.29 31.29 31.29 31.29 0 31.29
GRIL.US Muscle Maker Inc 20220413 0 0.473 0.5 0.473 0.49 279400 0.49 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20220413 0 23.19 24.67 23.1279 24.35 302960 24.35 up up correct
GRMN.US Garmin Ltd 20220413 0 111.75 113.25 111.44 113.07 544600 113.07 up up correct
GRNQ.US Greenpro Capital Corp 20220413 0 0.43 0.436 0.41 0.435 67700 0.435 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220413 0 0.9 0.92 0.888 0.9 375000 0.9
GROMW.US Grom Social Enterprises Inc. Warrants 20220413 0 0.24 0.2499 0.2201 0.2201 604 0.2201 down down correct
GROW.US U.S. Global Investors Inc 20220413 0 4.96 5.22 4.94 5.13 80700 5.13 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20220413 0 4.03 4.205 4.01 4.15 168900 4.15 up up correct
GRPN.US Groupon Inc 20220413 0 19.46 19.99 19.27 19.66 503200 19.66 up up correct
GRTS.US Gritstone bio Inc 20220413 0 3.75 3.83 3.66 3.78 684900 3.78 up up correct
GRTX.US Galera Therapeutics Inc 20220413 0 2.13 2.275 2.13 2.2 80500 2.2 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220413 0 6.0468 6.24 6.02 6.21 424001 6.21 up down incorrect
GRVI.US Grove Inc. Common Stock 20220413 0 4.45 4.71 4.45 4.69 31800 4.69 up down incorrect
GRVY.US Gravity Co. Ltd 20220413 0 50.32 53.17 50.32 51.1 16600 51.1 up up correct
GRWG.US GrowGeneration Corp 20220413 0 8.06 8.29 7.89 8.17 948700 8.17 up up correct
GSAQ.US Global Synergy Acquisition Corp 20220413 0 9.95 9.96 9.93 9.96 15500 9.96 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220413 0 10.03 10.034 10.03 10.034 1900 10.034 up up correct
GSAQW.US Global Synergy Acquisition Corp 20220413 0 0.2814 0.2814 0.2374 0.2374 615 0.2374 down down correct
GSBC.US Great Southern Bancorp Inc 20220413 0 57.28 57.97 57.25 57.73 25200 57.73 up up correct
GSEV.US Gores Holdings VII Inc 20220413 0 9.81 9.82 9.8 9.815 51600 9.815 up down incorrect
GSEVU.US Gores Holdings VII Inc 20220413 0 9.92 9.92 9.92 9.92 600 9.92
GSEVW.US Gores Holdings VII Inc 20220413 0 0.88 0.88 0.88 0.88 42 0.88
GSHD.US Goosehead Insurance Inc 20220413 0 65 67.63 63.19 67.5 207400 67.5 up up correct
GSIT.US GSI Technology Inc 20220413 0 3.56 3.7 3.56 3.59 5400 3.59 up up correct
GSM.US Ferroglobe PLC 20220413 0 7.54 7.79 7.48 7.77 588400 7.77 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220413 0 0.93 0.94 0.93 0.94 18800 0.94 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220413 0 0.016 0.0165 0.015 0.0165 212033 0.0165 up up correct
GSRDX.US GSRDX 20220413 0 10.67 10.67 10.67 10.67 0 10.67
GSREX.US GSREX 20220413 0 10.67 10.67 10.67 10.67 0 10.67
GSRHX.US GSRHX 20220413 0 11.19 11.19 11.19 11.19 0 11.19
GSRJX.US GSRJX 20220413 0 10.68 10.68 10.68 10.68 0 10.68
GSRQX.US GSRQX 20220413 0 10.86 10.86 10.86 10.86 0 10.86
GT.US The Goodyear Tire & Rubber Company 20220413 0 13.13 13.39 13.12 13.34 2334200 13.34 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220413 0 10.1 10.14 10.1 10.14 955 10.14 up up correct
GTBP.US GT Biopharma Inc 20220413 0 2.62 2.7 2.55 2.66 149300 2.66 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220413 0 4.2 4.58 4.13 4.57 32800 4.57 up up correct
GTH.US Genetron Holdings Limited 20220413 0 2.25 2.399 2.22 2.28 175100 2.28 up up correct
GTHX.US G1 Therapeutics Inc 20220413 0 7.28 7.52 7.06 7.45 650800 7.45 up up correct
GTIM.US Good Times Restaurants Inc 20220413 0 3.45 3.59 3.44 3.59 12200 3.59 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20220413 0 47.28 51.33 46.7 50.86 1403200 50.86 up up correct
GTPA.US Gores Technology Partners Inc 20220413 0 9.84 9.84 9.81 9.83 2200 9.83 down down correct
GTPAU.US Gores Technology Partners Inc 20220413 0 9.93 9.93 9.93 9.93 0 9.93
GTPAW.US Gores Technology Partners Inc 20220413 0 0.7813 1.05 0.7813 1.05 1799 1.05 up up correct
GTPB.US Gores Technology Partners II Inc 20220413 0 9.78 9.86 9.78 9.86 3500 9.86 up down incorrect
GTPBU.US Gores Technology Partners II Inc 20220413 0 9.92 9.92 9.92 9.92 0 9.92
GTPBW.US Gores Technology Partners II Inc 20220413 0 0.7995 0.7995 0.682 0.682 804 0.682 down down correct
GTX.US Garrett Motion Inc 20220413 0 7.08 7.15 7.04 7.1 83646 7.1 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220413 0 8 8.1 8 8 22700 8
GTYH.US GTY Technology Holdings Inc 20220413 0 3.26 3.4 3.24 3.39 102400 3.39 up up correct
GURE.US Gulf Resources Inc 20220413 0 4.35 4.35 4.1 4.13 7900 4.13 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220413 0 10.11 10.11 10.11 10.11 0 10.11
GVP.US GSE Systems Inc 20220413 0 1.74 1.79 1.66 1.68 16700 1.68 down down correct
GWGH.US GWG Holdings Inc 20220413 0 1.69 1.95 1.69 1.84 84000 1.84 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220413 0 9.88 9.88 9.88 9.88 9400 9.88
GWIIW.US Good Works II Acquisition Corp. Warrant 20220413 0 0.26 0.26 0.26 0.26 3 0.26
GWRS.US Global Water Resources Inc 20220413 0 15.99 15.99 15.55 15.61 42941 15.61 down down correct
GXII.US GX Acquisition Corp. II 20220413 0 9.76 9.76 9.75 9.76 105600 9.76
GXIIU.US GX Acquisition Corp. II 20220413 0 9.86 9.86 9.86 9.86 0 9.86
GXIIW.US GX Acquisition Corp. II 20220413 0 0.3315 0.3315 0.3202 0.3202 100 0.3202 down down correct
GYRO.US Gyrodyne LLC 20220413 0 12.11 12.11 12.11 12.11 0 12.11
HA.US Hawaiian Holdings Inc 20220413 0 19.08 19.51 18.87 19.2 1005200 19.2 up up correct
HAAC.US Health Assurance Acquisition Corp 20220413 0 9.87 9.87 9.85 9.86 51700 9.86 down down correct
HAACU.US Health Assurance Acquisition Corp 20220413 0 10.0099 10.0099 9.985 9.985 640 9.985 down up incorrect
HAACW.US Health Assurance Acquisition Corp 20220413 0 0.5002 0.5164 0.5002 0.5164 6202 0.5164 up up correct
HAFC.US Hanmi Financial Corporation 20220413 0 23.6 24.45 23.6 24.35 163200 24.35 up up correct
HAIN.US The Hain Celestial Group Inc 20220413 0 34.14 34.4 33.9 34.2 650500 34.2 up up correct
HALL.US Hallmark Financial Services Inc 20220413 0 3.53 3.64 3.52 3.6 25000 3.6 up up correct
HALO.US Halozyme Therapeutics Inc 20220413 0 41.74 42.24 40.96 41.46 1503800 41.46 down down correct
HAPP.US Happiness Biotech Group Limited 20220413 0 0.284 0.32 0.284 0.317 153100 0.317 up up correct
HARP.US Harpoon Therapeutics Inc 20220413 0 3.22 3.42 3.2 3.35 391300 3.35 up up correct
HAS.US Hasbro Inc 20220413 0 83.35 84.03 83.2 83.8 715800 83.8 up up correct
HAYN.US Haynes International Inc 20220413 0 44 45.75 44 44.95 100700 44.95 up up correct
HBAN.US Huntington Bancshares Incorporated 20220413 0 13.35 13.48 13.26 13.44 12387200 13.44 up down incorrect
HBANM.US Huntington Bancshares Incorporated 20220413 0 24.8 24.8 24.711 24.711 9800 24.711 down down correct
HBANP.US Huntington Bancshares Incorporated 20220413 0 19.43 22.28 19.4 19.74 122000 19.74 up down incorrect
HBCP.US Home Bancorp Inc 20220413 0 40.32 40.32 39.73 39.84 18300 39.84 down down correct
HBIO.US Harvard Bioscience Inc 20220413 0 6.07 6.08 5.96 6.01 112700 6.01 down down correct
HBNC.US Horizon Bancorp Inc 20220413 0 18.38 18.58 18.33 18.53 61900 18.53 up up correct
HBP.US Huttig Building Products Inc 20220413 0 10.67 10.69 10.67 10.68 135900 10.68 up down incorrect
HBT.US HBT Financial Inc 20220413 0 18.275 18.38 18.1 18.36 14100 18.36 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20220413 0 9.82 9.83 9.82 9.83 6400 9.83 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20220413 0 9.91 9.91 9.9 9.9 300 9.9 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20220413 0 0.2475 0.25 0.2475 0.2476 6800 0.2476 up up correct
HCAT.US Health Catalyst Inc 20220413 0 24.23 24.62 23.56 24.03 350900 24.03 down down correct
HCCI.US Heritage 20220413 0 28.4 28.76 28.13 28.46 142800 28.46 up up correct
HCDI.US Harbor Custom Development Inc 20220413 0 2.01 2.06 1.97 2.05 58310 2.05 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220413 0 15.18 15.19 15.1 15.19 5400 15.19 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220413 0 0.3344 0.3475 0.3344 0.3475 2988 0.3475 up down incorrect
HCIC.US Hennessy Capital Investment Corp. V 20220413 0 9.82 9.84 9.82 9.84 3274 9.84 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220413 0 9.915 9.92 9.915 9.92 5600 9.92 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20220413 0 0.42 0.42 0.42 0.42 1094 0.42
HCII.US Hudson Executive Investment Corp. II 20220413 0 9.83 9.83 9.81 9.81 6600 9.81 down down correct
HCIIU.US Hudson Executive Investment Corp. II 20220413 0 9.89 9.89 9.89 9.89 0 9.89
HCIIW.US Hudson Executive Investment Corp. II 20220413 0 0.4559 0.5074 0.2824 0.2824 5146 0.2824 down down correct
HCKT.US The Hackett Group Inc 20220413 0 23.27 23.5 23.27 23.42 156900 23.42 up up correct
HCM.US HUTCHMED (China) Limited 20220413 0 16.87 17.69 16.87 17.46 123300 17.46 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220413 0 9.79 9.83 9.75 9.75 56200 9.75 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220413 0 10 10 10 10 500 10
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220413 0 0.6265 0.79 0.6265 0.7664 1 0.7664 up up correct
HCSG.US Healthcare Services Group Inc 20220413 0 17.35 17.52 17 17.1 1132300 17.1 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220413 0 1.15 1.25 1.107 1.178 4600 1.178 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220413 0 9.67 9.68 9.66 9.68 16200 9.68 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220413 0 9.91 9.91 9.91 9.91 0 9.91
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220413 0 0.6715 0.7175 0.66 0.6715 1 0.6715
HCWB.US HCW Biologics Inc. Common Stock 20220413 0 2.75 2.87 2.65 2.75 22500 2.75
HDSN.US Hudson Technologies Inc 20220413 0 6.52 6.84 6.51 6.6 857400 6.6 up up correct
HEAR.US Turtle Beach Corporation 20220413 0 19.65 19.65 18.78 19.25 642800 19.25 down down correct
HEES.US H&E Equipment Services Inc 20220413 0 38.54 39.32 38.27 39.13 199800 39.13 up up correct
HELE.US Helen of Troy Limited 20220413 0 204.4 206.21 201.01 204.02 165100 204.02 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220413 0 1.04 1.09 1.03 1.06 136600 1.06 up up correct
HEPS.US D 20220413 0 2.07 2.14 2.04 2.13 169800 2.13 up up correct
HERA.US FTAC Hera Acquisition Corp 20220413 0 9.87 9.87 9.8 9.8 49700 9.8 down up incorrect
HERAU.US FTAC Hera Acquisition Corp 20220413 0 9.87 9.9 9.87 9.89 9400 9.89 up up correct
HERAW.US FTAC Hera Acquisition Corp 20220413 0 0.43 0.43 0.4101 0.42 3750 0.42 down down correct
HEXO.US HEXO Corp. Common Shares 20220413 0 0.56 0.56 0.536 0.55 3488700 0.55 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220413 0 21.5 21.5 21.5 21.5 229 21.5
HFFG.US HF Foods Group Inc 20220413 0 6.15 6.29 6.05 6.23 70700 6.23 up up correct
HFWA.US Heritage Financial Corporation 20220413 0 24.65 24.93 24.49 24.77 98100 24.77 up up correct
HGBL.US Heritage Global Inc 20220413 0 1.13 1.17 1.12 1.13 133000 1.13
HGEN.US Humanigen Inc 20220413 0 2.58 2.64 2.48 2.54 877600 2.54 down down correct
HGSH.US China HGS Real Estate Inc 20220413 0 2.79 2.9097 2.75 2.82 15651 2.82 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220413 0 9.96 9.96 9.96 9.96 96 9.96
HHGCU.US HHG Capital Corp Unit 20220413 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220413 0 0.1689 0.1689 0.1689 0.1689 1600 0.1689
HHR.US HeadHunter Group PLC 20220413 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220413 0 45.59 46 44.57 45.04 348900 45.04 down up incorrect
HIFS.US Hingham Institution for Savings 20220413 0 338.25 341.85 338.25 340.98 2900 340.98 up up correct
HIHO.US Highway Holdings Limited 20220413 0 2.5 2.51 2.43 2.45 5800 2.45 down up incorrect
HIII.US Hudson Executive Investment Corp. III 20220413 0 9.8 9.8 9.79 9.8 401600 9.8
HIIIU.US Hudson Executive Investment Corp. III 20220413 0 9.87 9.87 9.855 9.855 3100 9.855 down down correct
HIIIW.US Hudson Executive Investment Corp. III 20220413 0 0.3851 0.39 0.3601 0.38 172440 0.38 down down correct
HIMX.US Himax Technologies Inc 20220413 0 9.34 9.49 9.29 9.39 1494200 9.39 up up correct
HITI.US High Tide Inc. Common Shares 20220413 0 4.05 4.13 4.05 4.1 34600 4.1 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20220413 0 1.78 1.9 1.76 1.86 4359400 1.86 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220413 0 9.83 9.83 9.79 9.79 6900 9.79 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220413 0 9.92 9.92 9.92 9.92 0 9.92
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220413 0 0.4339 0.4339 0.2716 0.2716 57837 0.2716 down down correct
HLBZ.US Helbiz Inc 20220413 0 2.8 2.84 2.72 2.78 90000 2.78 down down correct
HLBZW.US Helbiz Inc 20220413 0 0.2757 0.31 0.2757 0.3 42080 0.3 up up correct
HLG.US Hailiang Education Group Inc 20220413 0 13.74 14.72 13.598 14.05 10720 14.05 up up correct
HLIT.US Harmonic Inc 20220413 0 8.51 8.7 8.47 8.65 437000 8.65 up up correct
HLMN.US Hillman Solutions Corp 20220413 0 10.15 10.7 10.09 10.61 9571200 10.61 up down incorrect
HLNE.US Hamilton Lane Incorporated 20220413 0 73.305 74.34 72.13 73.58 134600 73.58 up up correct
HLTH.US Cue Health Inc. Common Stock 20220413 0 5.8 6.34 5.705 6.12 664100 6.12 up up correct
HMCO.US HumanCo Acquisition Corp 20220413 0 9.83 9.83 9.83 9.83 17500 9.83
HMCOU.US HumanCo Acquisition Corp 20220413 0 9.99 9.99 9.99 9.99 0 9.99
HMCOW.US Humanco Acquisition Corp 20220413 0 0.3472 0.3886 0.3316 0.3886 1 0.3886 up up correct
HMNF.US HMN Financial Inc 20220413 0 24.55 24.64 24.16 24.43 3500 24.43 down down correct
HMPT.US Home Point Capital Inc 20220413 0 3.09 3.1699 3.04 3.08 54724 3.08 down down correct
HMST.US HomeStreet Inc 20220413 0 45.36 45.98 45.21 45.66 94600 45.66 up up correct
HMTV.US Hemisphere Media Group Inc 20220413 0 4.08 4.24 3.87 4.22 229100 4.22 up up correct
HNNA.US Hennessy Advisors Inc 20220413 0 10.5 10.5 10 10.41 9800 10.41 down up incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220413 0 25.03 25.05 24.8 24.91 13200 24.91 down down correct
HNRG.US Hallador Energy Company 20220413 0 4.29 5.3 4.28 5.04 7557900 5.04 up up correct
HNST.US The Honest Company Inc 20220413 0 4.49 4.67 4.48 4.62 1097200 4.62 up up correct
HOFT.US Hooker Furniture Corporation 20220413 0 17.65 18.28 17.59 18 164700 18 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20220413 0 0.993 1.02 0.98 0.994 672600 0.994 up up correct
HOFVW.US Hall of Fame Village LLC 20220413 0 0.2012 0.25 0.2012 0.2489 15111 0.2489 up down incorrect
HOLI.US Hollysys Automation Technologies Ltd 20220413 0 15.8 16.34 15.8 16.01 163900 16.01 up up correct
HOLX.US Hologic Inc 20220413 0 76.03 77.04 75.46 76.89 1942900 76.89 up up correct
HON.US Honeywell International Inc 20220413 0 191.83 195.01 191.32 194.85 2391300 194.85 up up correct
HONE.US HarborOne Bancorp Inc 20220413 0 13.51 13.82 13.5 13.78 218171 13.78 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220413 0 11.32 11.93 11.25 11.89 9031800 11.89 up up correct
HOOK.US HOOKIPA Pharma Inc 20220413 0 1.75 2.2 1.71 1.96 7448800 1.96 up down incorrect
HOPE.US Hope Bancorp Inc 20220413 0 15.45 15.74 15.34 15.69 653200 15.69 up up correct
HORIU.US Emerging Markets Horizon Corp. 20220413 0 9.939 10 9.938 10 89200 10 up up correct
HOTH.US Hoth Therapeutics Inc 20220413 0 0.7 0.716 0.65 0.65 6700200 0.65 down down correct
HOWL.US Werewolf Therapeutics Inc 20220413 0 4.38 4.39 4.07 4.37 184800 4.37 down up incorrect
HPK.US HighPeak Energy Inc 20220413 0 26.51 29.84 24.9 28.83 5808900 28.83 up up correct
HPKEW.US HighPeak Energy Inc 20220413 0 14 18.7063 14 17.1661 80960 17.1661 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220413 0 9.77 9.78 9.77 9.78 6900 9.78 up up correct
HPLTU.US Home Plate Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 0 9.8
HQI.US HireQuest Inc 20220413 0 18.98 19.13 18.95 19.13 8400 19.13 up down incorrect
HQY.US HealthEquity Inc 20220413 0 68.8 69.41 68 68.69 398100 68.69 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20220413 0 50.01 52.195 48.965 50.85 1151500 50.85 up up correct
HROW.US Harrow Health Inc 20220413 0 6.81 6.87 6.71 6.78 169000 6.78 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220413 0 25.75 25.8 25.75 25.8 2100 25.8 up up correct
HRTX.US Heron Therapeutics Inc 20220413 0 5.8 6.13 5.8 6.07 1525922 6.07 up up correct
HRZN.US Horizon Technology Finance Corporation 20220413 0 14.18 14.23 14.13 14.23 194300 14.23 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220413 0 9.96 9.96 9.92 9.92 24100 9.92 down down correct
HSDT.US Helius Medical Technologies Inc 20220413 0 3.07 3.24 3.06 3.06 5200 3.06 down up incorrect
HSIC.US Henry Schein Inc 20220413 0 91 92.23 91 91.96 597400 91.96 up up correct
HSII.US Heidrick & Struggles International Inc 20220413 0 39.13 39.8 39.12 39.47 97000 39.47 up up correct
HSKA.US Heska Corporation 20220413 0 140.09 140.74 135.82 139.4 39500 139.4 down down correct
HSON.US Hudson Global Inc 20220413 0 36.43 38.28 36.4 37.5 16200 37.5 up up correct
HST.US Host Hotels & Resorts Inc 20220413 0 18.44 19.74 18.44 19.7 11547200 19.7 up down incorrect
HSTM.US HealthStream Inc 20220413 0 19.96 20.32 19.89 20.16 78900 20.16 up up correct
HSTO.US Histogen Inc 20220413 0 0.38 0.4 0.34 0.39 23035700 0.39 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20220413 0 28.9 28.9 28.6 28.73 49300 28.73 down down correct
HTBK.US Heritage Commerce Corp 20220413 0 11.2 11.35 11.16 11.28 168600 11.28 up up correct
HTBX.US Heat Biologics Inc 20220413 0 2.75 2.8 2.71 2.76 31500 2.76 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20220413 0 0.99 1.08 0.99 1.07 302000 1.07 up up correct
HTHT.US Huazhu Group Limited 20220413 0 32.02 34.13 31.48 33.83 2076700 33.83 up up correct
HTIA.US Healthcare Trust Inc 20220413 0 24.78 24.97 24.69 24.786 5300 24.786 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220413 0 25.13 25.13 25 25.05 2600 25.05 down down correct
HTLD.US Heartland Express Inc 20220413 0 12.97 13.22 12.97 13.14 259500 13.14 up up correct
HTLF.US Heartland Financial USA Inc 20220413 0 45.57 46.69 45.57 46.62 92600 46.62 up up correct
HTLFP.US Heartland Financial USA Inc 20220413 0 26.25 26.597 26.25 26.33 1400 26.33 up up correct
HTOO.US Fusion Fuel Green PLC 20220413 0 10.28 10.28 9.7701 10.19 73518 10.19 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20220413 0 3.27 3.27 2.9 3.25 7165 3.25 down down correct
HUBG.US Hub Group Inc 20220413 0 61.48 63.47 61.48 63.47 169900 63.47 up up correct
HUDI.US Huadi International Group Co. Ltd 20220413 0 20.95 21.67 18.81 21.1 71400 21.1 up up correct
HUGE.US FSD Pharma Inc 20220413 0 0.99 1.04 0.977 1.04 218100 1.04 up up correct
HUIZ.US Huize Holding Limited 20220413 0 1.269 1.269 1.18 1.24 7600 1.24 down up incorrect
HUMA.US Humacyte Inc 20220413 0 6.7 7.035 6.58 7.02 292000 7.02 up up correct
HUMAW.US Humacyte Inc 20220413 0 2.0726 2.0726 1.88 1.92 1973 1.92 down down correct
HURC.US Hurco Companies Inc 20220413 0 30.33 30.937 29.96 30.26 8736 30.26 down down correct
HURN.US Huron Consulting Group Inc 20220413 0 53.14 53.54 52.7 53.28 108700 53.28 up up correct
HUSN.US Hudson Capital Inc 20220413 0 2.15 2.37 2.15 2.33 146300 2.33 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220413 0 4.45 4.73 4.43 4.67 2614900 4.67 up down incorrect
HVBC.US HV Bancorp Inc 20220413 0 22 22 22 22 44 22
HWBK.US Hawthorn Bancshares Inc 20220413 0 26.86 26.86 26.53 26.71 54100 26.71 down down correct
HWC.US Hancock Whitney Corporation 20220413 0 48.48 49.64 48.21 49.24 297100 49.24 up up correct
HWCPZ.US HWCPZ 20220413 0 25.68 25.68 25.35 25.5 11800 25.5 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220413 0 9.69 9.69 9.69 9.69 200 9.69
HWELU.US Healthwell Acquisition Corp. I Unit 20220413 0 9.81 9.81 9.81 9.81 0 9.81
HWELW.US Healthwell Acquisition Corp. I Warrant 20220413 0 0.29 0.29 0.212 0.212 14893 0.212 down down correct
HWKN.US Hawkins Inc 20220413 0 40.96 42.07 40.92 41.89 47162 41.89 up up correct
HWKZ.US UN 20220413 0 9.88 9.88 9.88 9.88 5128 9.88
HYAC.US Haymaker Acquisition Corp. III 20220413 0 9.895 9.9 9.89 9.89 95800 9.89 down down correct
HYACU.US Haymaker Acquisition Corp. III 20220413 0 10.01 10.01 10.01 10.01 0 10.01
HYACW.US Haymaker Acquisition Corp. III 20220413 0 0.5373 0.6128 0.5373 0.6128 2402 0.6128 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220413 0 12.92 13.27 12.65 12.95 344600 12.95 up up correct
HYMC.US Hycroft Mining Holding Corporation 20220413 0 1.97 2.24 1.95 2.18 27191600 2.18 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220413 0 0.5886 0.5888 0.5184 0.58 46030 0.58 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220413 0 0.44 0.49 0.41 0.475 238709 0.475 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220413 0 0.31 0.31 0.2616 0.3003 22270 0.3003 down down correct
HYRE.US HyreCar Inc 20220413 0 1.8 1.95 1.7 1.85 258832 1.85 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20220413 0 4.86 4.98 4.71 4.84 2214000 4.84 down down correct
HYZNW.US HYZON Motors Inc 20220413 0 1.16 1.16 1 1.01 269877 1.01 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220413 0 112.42 115.86 112.42 115.15 1526300 115.15 up up correct
IART.US Integra LifeSciences Holdings Corporation 20220413 0 63.04 63.95 62.64 63.37 235000 63.37 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220413 0 14.15 14.82 13.96 14.77 223700 14.77 up down incorrect
IBCP.US Independent Bank Corporation 20220413 0 20.94 21.51 20.94 21.48 56700 21.48 up up correct
IBEX.US IBEX Limited 20220413 0 15.604 16.01 15.5 15.81 4200 15.81 up down incorrect
IBKR.US Interactive Brokers Group Inc 20220413 0 64.65 66.04 64.65 65.67 501800 65.67 up up correct
IBOC.US International Bancshares Corporation 20220413 0 40.2 41.19 40.2 41.08 117000 41.08 up up correct
IBRX.US ImmunityBio Inc 20220413 0 5.03 5.33 4.97 5.3 1055600 5.3 up up correct
IBTX.US Independent Bank Group Inc 20220413 0 68.85 70.53 68.65 70.16 241900 70.16 up up correct
ICAD.US iCAD Inc 20220413 0 3.78 3.84 3.66 3.76 114300 3.76 down up incorrect
ICCC.US ImmuCell Corporation 20220413 0 9.03 9.25 8.75 9 10000 9 down down correct
ICCH.US ICC Holdings Inc 20220413 0 17.05 17.05 17.05 17.05 1300 17.05
ICCM.US Icecure Medical 20220413 0 2.13 2.23 2.12 2.23 39500 2.23 up up correct
ICFI.US ICF International Inc 20220413 0 98.26 99.67 98.26 99.21 51200 99.21 up down incorrect
ICHR.US Ichor Holdings Ltd 20220413 0 29.97 30.77 29.75 30.51 127900 30.51 up up correct
ICLK.US iClick Interactive Asia Group Limited 20220413 0 1.08 1.14 1.08 1.11 298500 1.11 up up correct
ICLR.US ICON Public Limited Company 20220413 0 246.24 252.92 244.65 250.43 513200 250.43 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20220413 0 5.16 5.24 5.158 5.18 18200 5.18 up down incorrect
ICNC.US UN 20220413 0 10.19 10.19 10.19 10.19 16728 10.19
ICPT.US Intercept Pharmaceuticals Inc 20220413 0 17.37 17.88 17.35 17.57 537400 17.57 up down incorrect
ICUI.US ICU Medical Inc 20220413 0 224.35 229.26 220.62 226.4 101900 226.4 up up correct
ICVX.US Icosavax Inc. Common Stock 20220413 0 8.428 9.4 8.428 9.25 261400 9.25 up up correct
IDBA.US IDEX Biometrics ASA 20220413 0 15.52 15.52 13.97 14.6 36 14.6 down up incorrect
IDCC.US InterDigital Inc 20220413 0 59.96 61.375 59.96 61.28 96462 61.28 up up correct
IDEX.US Ideanomics Inc 20220413 0 0.9088 0.919 0.867 0.8894 5686462 0.8894 down down correct
IDN.US Intellicheck Inc 20220413 0 2.28 2.35 2.25 2.34 112158 2.34 up up correct
IDRA.US Idera Pharmaceuticals Inc 20220413 0 0.51 0.52 0.48 0.49 206700 0.49 down down correct
IDXX.US IDEXX Laboratories Inc 20220413 0 500.73 511.77 496.17 508.61 451500 508.61 up up correct
IDYA.US IDEAYA Biosciences Inc 20220413 0 10.76 11.25 10.76 11.13 213300 11.13 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20220413 0 11.66 11.99 11.66 11.87 213300 11.87 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220413 0 2.09 2.1 2.03 2.1 9000 2.1 up up correct
IEP.US Icahn Enterprises L.P 20220413 0 52.75 53.41 52.67 53.37 171800 53.37 up up correct
IESC.US IES Holdings Inc 20220413 0 38.55 39.16 38.54 38.66 9300 38.66 up up correct
IFBD.US Infobird Co. Ltd 20220413 0 0.698 0.72 0.675 0.698 53400 0.698
IFMK.US iFresh Inc 20220413 0 0.006 0.006 0.006 0.006 0 0.006
IFRX.US InflaRx N.V 20220413 0 1.66 1.875 1.66 1.86 269400 1.86 up up correct
IGAC.US IG Acquisition Corp 20220413 0 9.88 9.89 9.875 9.875 2724 9.875 down down correct
IGACU.US IG Acquisition Corp 20220413 0 9.98 10.01 9.98 10.01 2900 10.01 up down incorrect
IGACW.US IG Acquisition Corp 20220413 0 0.3174 0.32 0.305 0.305 7406 0.305 down down correct
IGIC.US International General Insurance Holdings Ltd 20220413 0 7.45 7.965 7.09 7.8 17800 7.8 up up correct
IGMS.US IGM Biosciences Inc 20220413 0 19.194 21.38 19.194 20.89 329200 20.89 up up correct
IGNY.US Ignyte Acquisition Corp 20220413 0 9.85 9.85 9.85 9.85 400 9.85
IGNYU.US Ignyte Acquisition Corp 20220413 0 10.075 10.12 10.075 10.092 1400 10.092 up down incorrect
IGNYW.US Ignyte Acquisition Corp 20220413 0 0.4925 0.5171 0.3396 0.38 4347 0.38 down up incorrect
IHRT.US iHeartMedia Inc 20220413 0 19.25 19.45 18.48 18.9 1770700 18.9 down down correct
III.US Information Services Group Inc 20220413 0 6.61 6.77 6.6 6.66 148781 6.66 up up correct
IIII.US INSU Acquisition Corp. III 20220413 0 9.85 9.85 9.85 9.85 100 9.85
IIIIU.US INSU Acquisition Corp. III 20220413 0 9.83 9.83 9.83 9.83 100 9.83
IIIIW.US INSU Acquisition Corp. III 20220413 0 0.257 0.284 0.257 0.284 200 0.284 up up correct
IIIV.US i3 Verticals Inc 20220413 0 26.39 26.9 26.2 26.76 127600 26.76 up up correct
IIN.US IntriCon Corporation 20220413 0 24 24.05 23.95 23.95 79900 23.95 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220413 0 2.415 2.44 2.31 2.405 39600 2.405 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220413 0 0.53 0.53 0.53 0.53 0 0.53
IIVI.US II 20220413 0 63.62 65.15 63.08 64.44 912700 64.44 up up correct
IIVIP.US II 20220413 0 262.93 263.87 262.93 263.87 1400 263.87 up up correct
IKNA.US Ikena Oncology Inc 20220413 0 7.62 7.91 7.055 7.3 259200 7.3 down down correct
IKT.US Inhibikase Therapeutics Inc 20220413 0 1.34 1.34 1.24 1.28 44573 1.28 down down correct
ILMN.US Illumina Inc 20220413 0 344.59 347.21 341.88 343.35 750800 343.35 down down correct
ILPT.US Industrial Logistics Properties Trust 20220413 0 20.47 20.69 20.28 20.55 380829 20.55 up up correct
IMAB.US I 20220413 0 14.56 14.64 13.68 13.91 1921200 13.91 down down correct
IMAC.US IMAC Holdings Inc 20220413 0 0.83 0.89 0.81 0.89 457200 0.89 up up correct
IMACW.US IMAC Holdings Inc 20220413 0 0.2501 0.2501 0.25 0.25 5560 0.25 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220413 0 9.92 9.93 9.92 9.92 4900 9.92
IMAQR.US International Media Acquisition Corp. Rights 20220413 0 0.1125 0.1249 0.1038 0.118 2254 0.118 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20220413 0 10.25 10.25 10.24 10.25 410 10.25
IMAQW.US International Media Acquisition Corp. Warrants 20220413 0 0.21 0.2237 0.2 0.22 141197 0.22 up up correct
IMBI.US iMedia Brands Inc 20220413 0 5.46 5.46 4.95 4.96 29400 4.96 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220413 0 22 22.1 21.727 22.1 10300 22.1 up up correct
IMCC.US IM Cannabis Corp 20220413 0 1.92 1.925 1.79 1.82 254600 1.82 down down correct
IMCR.US Immunocore Holdings plc 20220413 0 35.19 36.59 34.4 36.37 138863 36.37 up up correct
IMGN.US ImmunoGen Inc 20220413 0 5.27 5.49 5.26 5.45 1876300 5.45 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220413 0 17.47 18.45 17.25 17.96 178500 17.96 up up correct
IMKTA.US Ingles Markets Incorporated 20220413 0 95.04 96.09 92.08 93.68 113500 93.68 down down correct
IMMP.US Immutep Limited 20220413 0 2.45 2.55 2.45 2.45 58000 2.45
IMMR.US Immersion Corporation 20220413 0 4.88 4.99 4.84 4.94 137000 4.94 up down incorrect
IMNM.US Immunome Inc 20220413 0 4.74 4.84 4.55 4.84 13000 4.84 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220413 0 32.9 33.39 32.9 33.24 17100 33.24 up up correct
IMPL.US Impel NeuroPharma Inc 20220413 0 7.35 7.76 7.35 7.75 121200 7.75 up up correct
IMRA.US IMARA Inc 20220413 0 0.974 1.09 0.974 1.06 198200 1.06 up up correct
IMRN.US Immuron Limited 20220413 0 3 3.115 2.99 3.06 3800 3.06 up up correct
IMRNW.US Immuron Ltd 20220413 0 0.0654 0.07 0.06 0.06 18037 0.06 down up incorrect
IMRX.US Immuneering Corporation 20220413 0 6.1 6.49 5.98 6.42 111500 6.42 up down incorrect
IMTE.US Integrated Media Technology Limited 20220413 0 6.16 6.61 5.03 5.15 3009000 5.15 down down correct
IMTX.US Immatics N.V 20220413 0 8.92 9.23 8.77 9.01 159800 9.01 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20220413 0 2.18 2.18 2.07 2.1 2173 2.1 down down correct
IMUX.US Immunic Inc 20220413 0 10.84 11.27 10.78 11.06 102000 11.06 up up correct
IMV.US IMV Inc 20220413 0 1.44 1.45 1.37 1.38 127800 1.38 down up incorrect
IMVT.US Immunovant Inc 20220413 0 4.95 5.13 4.95 5.12 339700 5.12 up up correct
IMXI.US International Money Express Inc 20220413 0 20.23 20.29 20.01 20.14 222300 20.14 down up incorrect
INAB.US IN8bio Inc. Common Stock 20220413 0 3.65 3.65 3.52 3.59 14500 3.59 down down correct
INAQ.US WT 20220413 0 0.33 0.33 0.33 0.33 600 0.33
INBK.US First Internet Bancorp 20220413 0 39.77 42.05 39.77 41.99 55800 41.99 up up correct
INBKZ.US INBKZ 20220413 0 26 26 26 26 300 26
INBX.US Inhibrx Inc 20220413 0 19.57 19.66 19.22 19.32 352100 19.32 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220413 0 6.37 6.455 6.29 6.42 10800 6.42 up up correct
INCY.US Incyte Corporation 20220413 0 80.06 82.11 79.8 81.99 1752800 81.99 up up correct
INDB.US Independent Bank Corp 20220413 0 77.77 79.36 77.39 79.07 188100 79.07 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220413 0 7.08 7.15 6.86 7.07 627300 7.07 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220413 0 1.6 1.67 1.57 1.57 275832 1.57 down down correct
INDP.US Indaptus Therapeutics Inc 20220413 0 3.27 3.59 3.27 3.52 23300 3.52 up up correct
INDT.US INDUS Realty Trust Inc 20220413 0 73.13 73.13 71.77 72.61 11300 72.61 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220413 0 0.91 0.94 0.89 0.94 1198900 0.94 up down incorrect
INFN.US Infinera Corporation 20220413 0 7.68 7.9 7.67 7.88 1369826 7.88 up down incorrect
INGN.US Inogen Inc 20220413 0 31.26 31.26 30.05 30.27 209000 30.27 down down correct
INKA.US KludeIn I Acquisition Corp 20220413 0 9.96 9.96 9.96 9.96 19 9.96
INKAU.US KludeIn I Acquisition Corp 20220413 0 9.91 9.91 9.91 9.91 200 9.91
INKAW.US Kludein I Acquisition Corp 20220413 0 0.165 0.165 0.13 0.13 66200 0.13 down up incorrect
INKT.US MiNK Therapeutics Inc. Common Stock 20220413 0 3.14 3.6599 3.1 3.25 181912 3.25 up down incorrect
INM.US InMed Pharmaceuticals Inc 20220413 0 0.835 0.9 0.801 0.865 25000 0.865 up up correct
INMB.US INmune Bio Inc 20220413 0 7.62 8.55 7.48 8.37 199900 8.37 up down incorrect
INMD.US InMode Ltd 20220413 0 31.82 33.11 31.76 32.29 1838100 32.29 up up correct
INN.US PF 20220413 0 23.05 23.25 23 23.03 6392 23.03 down down correct
INNV.US InnovAge Holding Corp 20220413 0 6.56 6.67 6.46 6.59 97700 6.59 up up correct
INO.US Inovio Pharmaceuticals Inc 20220413 0 3.24 3.45 3.22 3.42 4252400 3.42 up up correct
INOD.US Innodata Inc 20220413 0 7.11 7.25 7.01 7.2 10600 7.2 up down incorrect
INPX.US Inpixon 20220413 0 0.228 0.245 0.228 0.241 1106000 0.241 up down incorrect
INSE.US Inspired Entertainment Inc 20220413 0 10.27 10.84 10.14 10.65 178200 10.65 up up correct
INSG.US Inseego Corp 20220413 0 3.42 3.5 3.37 3.45 724900 3.45 up up correct
INSM.US Insmed Incorporated 20220413 0 24.72 25.89 24.41 25.71 823100 25.71 up up correct
INTA.US Intapp Inc. Common Stock 20220413 0 24.21 25.09 23.85 25 74400 25 up down incorrect
INTC.US Intel Corporation 20220413 0 46.75 47.2687 46.55 47.01 22171270 47.01 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220413 0 10.01 10.01 10.01 10.01 101 10.01
INTG.US The InterGroup Corporation 20220413 0 48.9 48.9 48.9 48.9 5 48.9
INTU.US Intuit Inc 20220413 0 464.35 473.24 460 470.42 1477800 470.42 up up correct
INTZ.US Intrusion Inc 20220413 0 2.11 2.18 2.1 2.15 23400 2.15 up up correct
INVA.US Innoviva Inc 20220413 0 19.35 19.61 19.16 19.3 832900 19.3 down up incorrect
INVE.US Identiv Inc 20220413 0 13.19 13.28 12.89 13.01 176900 13.01 down down correct
INVO.US INVO Bioscience Inc 20220413 0 2.07 2.13 2.05 2.06 24000 2.06 down down correct
INVZ.US Innoviz Technologies Ltd 20220413 0 3.33 3.482 3.27 3.44 350800 3.44 up up correct
INVZW.US Innoviz Technologies Ltd 20220413 0 1 1 0.9001 0.9601 4672 0.9601 down down correct
INZY.US Inozyme Pharma Inc 20220413 0 3.89 3.956 3.66 3.69 94300 3.69 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220413 0 10.1 10.1 10.1 10.1 0 10.1
IOBT.US IO Biotech Inc. Common Stock 20220413 0 7.76 8.05 7.18 7.38 102500 7.38 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220413 0 5.176 5.65 5.176 5.65 3000 5.65 up up correct
IONS.US Ionis Pharmaceuticals Inc 20220413 0 39.59 40.84 39.19 40.64 1023500 40.64 up up correct
IOSP.US Innospec Inc 20220413 0 91.9 93.65 91.44 93.53 54600 93.53 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220413 0 17.41 18.05 17.41 17.91 1757100 17.91 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20220413 0 5.73 5.79 5.61 5.68 15900 5.68 down down correct
IPAR.US Inter Parfums Inc 20220413 0 85.18 88.26 85.18 87.13 70000 87.13 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220413 0 9.65 9.65 9.65 9.65 0 9.65
IPAXU.US Inflection Point Acquisition Corp. Units 20220413 0 10.06 10.06 10.06 10.06 0 10.06
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220413 0 0.5917 0.6023 0.38 0.5199 8134 0.5199 down down correct
IPDN.US Professional Diversity Network Inc 20220413 0 0.8807 0.9295 0.8784 0.9201 16859 0.9201 up down incorrect
IPGP.US IPG Photonics Corporation 20220413 0 99.01 101.48 98.61 100.37 377400 100.37 up up correct
IPHA.US Innate Pharma S.A 20220413 0 3.025 3.06 2.961 3 20500 3 down down correct
IPOF.US WT 20220413 0 1.5 1.5 1.4 1.46 191588 1.46 down down correct
IPSC.US Century Therapeutics Inc. 20220413 0 10.92 11.541 10.753 11.49 43500 11.49 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220413 0 9.775 9.78 9.775 9.78 16700 9.78 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220413 0 9.83 9.83 9.83 9.83 0 9.83
IPW.US iPower Inc. 20220413 0 1.7 1.76 1.61 1.74 111774 1.74 up up correct
IPWR.US Ideal Power Inc 20220413 0 8.3 8.47 8.25 8.45 7200 8.45 up up correct
IQ.US iQIYI Inc 20220413 0 4.35 4.5 4.15 4.32 25909039 4.32 down up incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220413 0 10.1374 10.1374 10.1374 10.1374 0 10.1374
IRBT.US iRobot Corporation 20220413 0 56.43 58.17 55.92 57.11 608600 57.11 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20220413 0 2.5 2.65 2.48 2.6 42900 2.6 up up correct
IRDM.US Iridium Communications Inc 20220413 0 40 41.13 39.86 40.85 443000 40.85 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20220413 0 12.92 13.28 12.694 13.15 56500 13.15 up up correct
IRIX.US IRIDEX Corporation 20220413 0 4.19 4.47 4.19 4.28 24100 4.28 up up correct
IRMD.US IRadimed Corporation 20220413 0 43.07 44.8 42.81 44.21 40800 44.21 up up correct
IROQ.US IF Bancorp Inc 20220413 0 23.5 23.5 23.5 23.5 47 23.5
IRTC.US iRhythm Technologies Inc 20220413 0 149.3 150.25 145.77 148.14 193500 148.14 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220413 0 12.06 12.34 12.06 12.28 1543700 12.28 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220413 0 10.04 10.04 10.01 10.04 223600 10.04
ISEE.US IVERIC bio Inc 20220413 0 16.85 17.62 16.735 17.42 981400 17.42 up up correct
ISIG.US Insignia Systems Inc 20220413 0 9.14 9.7 8.95 9.31 93500 9.31 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220413 0 9.92 9.93 9.91 9.91 11800 9.91 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220413 0 0.1998 0.1998 0.122 0.122 1351 0.122 down up incorrect
ISO.US IsoPlexis Corp 20220413 0 2.81 2.81 2.7 2.72 36700 2.72 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220413 0 3.56 3.77 3.44 3.7 203900 3.7 up up correct
ISRG.US Intuitive Surgical Inc 20220413 0 279.17 286.25 278.6 285.22 1133500 285.22 up up correct
ISSC.US Innovative Solutions and Support Inc 20220413 0 7.78 7.88 7.75 7.85 10600 7.85 up down incorrect
ISTR.US Investar Holding Corporation 20220413 0 18.75 18.75 18.75 18.75 2000 18.75
ISUN.US iSun Inc 20220413 0 4.17 4.25 4.09 4.19 50649 4.19 up up correct
ITCI.US Intra 20220413 0 63.42 65.426 62.08 64.7 676400 64.7 up down incorrect
ITHX.US ITHAX Acquisition Corp 20220413 0 9.847 9.88 9.84 9.84 6700 9.84 down down correct
ITHXU.US ITHAX Acquisition Corp 20220413 0 10 10 10 10 600 10
ITHXW.US ITHAX Acquisition Corp 20220413 0 0.3201 0.3201 0.3201 0.3201 66 0.3201
ITI.US Iteris Inc 20220413 0 2.88 2.89 2.77 2.82 338500 2.82 down down correct
ITIC.US Investors Title Company 20220413 0 195 196.9 195 196.9 1400 196.9 up down incorrect
ITOS.US iTeos Therapeutics Inc 20220413 0 33.37 34.33 32.855 34.21 263500 34.21 up up correct
ITQ.US Itiquira Acquisition Corp 20220413 0 9.83 9.83 9.82 9.83 900 9.83
ITQRU.US Itiquira Acquisition Corp 20220413 0 9.88 9.88 9.88 9.88 0 9.88
ITQRW.US Itiquira Acquisition Corp 20220413 0 0.246 0.246 0.246 0.246 1 0.246
ITRI.US Itron Inc 20220413 0 50 50.81 49.85 50.57 187400 50.57 up up correct
ITRM.US Iterum Therapeutics plc 20220413 0 0.305 0.332 0.3 0.318 1714100 0.318 up up correct
ITRN.US Ituran Location and Control Ltd 20220413 0 22.15 22.96 22.07 22.79 29400 22.79 up up correct
IVA.US Inventiva S.A 20220413 0 10.85 10.87 10.67 10.86 55 10.86 up up correct
IVAC.US Intevac Inc 20220413 0 5.12 5.5 5.12 5.23 121800 5.23 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220413 0 9.91 9.92 9.84 9.91 7500 9.91
IZEA.US IZEA Worldwide Inc 20220413 0 1.39 1.41 1.335 1.36 435700 1.36 down down correct
JACK.US Jack in the Box Inc 20220413 0 90 92.63 90 91.59 325500 91.59 up down incorrect
JAGX.US Jaguar Health Inc 20220413 0 0.525 0.6 0.505 0.587 2565800 0.587 up up correct
JAKK.US JAKKS Pacific Inc 20220413 0 13.31 14.1 13.3 13.88 52500 13.88 up up correct
JAMF.US Jamf Holding Corp 20220413 0 32.97 34.18 32.82 34 191300 34 up up correct
JAN.US JanOne Inc 20220413 0 2.86 3.06 2.86 2.91 14500 2.91 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20220413 0 13.97 14.368 13.5 14.01 63500 14.01 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220413 0 9.65 9.65 9.65 9.65 375100 9.65
JAQCU.US Jupiter Acquisition Corp 20220413 0 9.81 9.81 9.81 9.81 0 9.81
JAZZ.US Jazz Pharmaceuticals plc 20220413 0 159.59 162.85 159.56 162.3 321600 162.3 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20220413 0 172.35 172.87 168.94 171.98 1111400 171.98 down down correct
JBLU.US JetBlue Airways Corporation 20220413 0 12.43 12.75 12.34 12.7 15400900 12.7 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220413 0 86.31 86.31 85.43 85.79 43800 85.79 down down correct
JCIC.US Jack Creek Investment Corp 20220413 0 9.83 9.83 9.83 9.83 1500 9.83
JCICU.US Jack Creek Investment Corp 20220413 0 9.902 9.902 9.9 9.9 1800 9.9 down down correct
JCICW.US Jack Creek Investment Corp 20220413 0 0.2001 0.221 0.1988 0.1988 23965 0.1988 down down correct
JCTCF.US Jewett 20220413 0 6.62 6.62 6.62 6.62 300 6.62
JD.US JD.com Inc 20220413 0 57.74 59.7 56.99 58.28 11732200 58.28 up down incorrect
JFIN.US Jiayin Group Inc 20220413 0 2.265 2.4 2.265 2.4 14949 2.4 up up correct
JFU.US 9F Inc 20220413 0 0.94 0.99 0.888 0.895 180000 0.895 down down correct
JG.US Aurora Mobile Limited 20220413 0 1.09 1.09 1.03 1.06 80300 1.06 down down correct
JJSF.US J & J Snack Foods Corp 20220413 0 153.7 155.45 152.9 154.87 52000 154.87 up up correct
JKHY.US Jack Henry & Associates Inc 20220413 0 200.69 201.18 198.11 200.5 404100 200.5 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20220413 0 10.155 10.22 10.11 10.22 4665 10.22 up up correct
JNCE.US Jounce Therapeutics Inc 20220413 0 6.62 6.93 6.59 6.89 150681 6.89 up up correct
JOAN.US JOANN Inc 20220413 0 10.28 10.42 10.123 10.29 227800 10.29 up up correct
JOBS.US 51job Inc 20220413 0 60.75 60.89 60.64 60.77 387800 60.77 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220413 0 9.8 9.8 9.795 9.795 1200 9.795 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20220413 0 9.83 9.83 9.83 9.83 0 9.83
JOFFW.US JOFF Fintech Acquisition Corp 20220413 0 0.2942 0.2942 0.277 0.277 3 0.277 down up incorrect
JOUT.US Johnson Outdoors Inc 20220413 0 79.86 79.86 78.825 79.51 34928 79.51 down down correct
JPM.US PM 20220413 0 19.67 19.8 19.63 19.74 255766 19.74 up up correct
JRSH.US Jerash Holdings (US) Inc 20220413 0 6.4 6.443 6.37 6.443 2600 6.443 up up correct
JRVR.US James River Group Holdings Ltd 20220413 0 23.69 24.37 23.175 23.83 162300 23.83 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20220413 0 22.24 22.45 22.18 22.34 13000 22.34 up down incorrect
JSPR.US Jasper Therapeutics Inc 20220413 0 2.9 3.105 2.9 2.9 21400 2.9
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220413 0 9.82 9.85 9.82 9.85 500 9.85 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220413 0 9.88 9.88 9.88 9.88 0 9.88
JUPW.US Jupiter Wellness Inc 20220413 0 1.02 1.04 1.02 1.02 13100 1.02
JUPWW.US Jupiter Wellness Inc 20220413 0 0.8288 0.8288 0.8287 0.8287 1100 0.8287 down down correct
JVA.US Coffee Holding Co. Inc 20220413 0 3.27 3.33 3.2 3.31 14500 3.31 up down incorrect
JWEL.US Jowell Global Ltd 20220413 0 2.06 2.123 1.985 2.05 47700 2.05 down down correct
JYAC.US Jiya Acquisition Corp 20220413 0 9.85 9.85 9.85 9.85 800 9.85
JYNT.US The Joint Corp 20220413 0 34.35 35.91 34.02 35.1 249200 35.1 up up correct
JZXN.US Jiuzi Holdings Inc 20220413 0 1.23 1.297 1.23 1.27 27000 1.27 up up correct
KAII.US Kismet Acquisition Two Corp 20220413 0 9.8 9.8 9.8 9.8 1400 9.8
KAIIU.US Kismet Acquisition Two Corp 20220413 0 9.85 9.85 9.85 9.85 200 9.85
KAIIW.US Kismet Acquisition Two Corp 20220413 0 0.1501 0.19 0.15 0.1853 2002 0.1853 up up correct
KAIR.US Kairos Acquisition Corp 20220413 0 9.84 9.84 9.84 9.84 800 9.84
KAIRU.US Kairos Acquisition Corp 20220413 0 9.9 9.9 9.9 9.9 700 9.9
KALA.US Kala Pharmaceuticals Inc 20220413 0 0.895 0.939 0.82 0.86 880300 0.86 down down correct
KALU.US Kaiser Aluminum Corporation 20220413 0 91.54 96.61 91.54 96.05 114700 96.05 up down incorrect
KALV.US KalVista Pharmaceuticals Inc 20220413 0 14.31 14.91 14.22 14.81 166420 14.81 up up correct
KARO.US Karooooo Ltd 20220413 0 32.08 34 31.16 33.9 9160 33.9 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220413 0 1.25 1.25 1.18 1.22 227353 1.22 down down correct
KBAL.US Kimball International Inc 20220413 0 8.06 8.18 8.05 8.12 100200 8.12 up up correct
KBNT.US Kubient Inc 20220413 0 1.35 1.42 1.35 1.41 25400 1.41 up down incorrect
KBNTW.US Kubient Inc 20220413 0 0.5099 0.5099 0.5099 0.5099 120 0.5099
KC.US Kingsoft Cloud Holdings Limited 20220413 0 4.73 4.888 4.54 4.6 3179300 4.6 down down correct
KDNY.US Chinook Therapeutics Inc 20220413 0 15.15 15.9 15.15 15.81 300000 15.81 up up correct
KDP.US Keurig Dr Pepper Inc 20220413 0 37.78 37.86 37.46 37.66 6241753 37.66 down down correct
KE.US Kimball Electronics Inc 20220413 0 17.44 17.63 17.03 17.28 88200 17.28 down down correct
KELYA.US Kelly Services Inc 20220413 0 21.22 21.5 21.05 21.21 234500 21.21 down down correct
KELYB.US Kelly Services Inc 20220413 0 21.4 21.4 21.23 21.23 1000 21.23 down up incorrect
KEQU.US Kewaunee Scientific Corporation 20220413 0 14.54 14.54 14.54 14.54 5 14.54
KERN.US Akerna Corp 20220413 0 0.966 0.98 0.937 0.97 226100 0.97 up down incorrect
KERNW.US Akerna Corp 20220413 0 0.16 0.1683 0.1598 0.1683 9885 0.1683 up up correct
KFFB.US Kentucky First Federal Bancorp 20220413 0 7.2 7.23 7.19 7.23 2500 7.23 up up correct
KFRC.US Kforce Inc 20220413 0 74.34 75.04 73.22 74.26 92200 74.26 down up incorrect
KHC.US The Kraft Heinz Company 20220413 0 41.05 42.06 41.05 42 8203119 42 up up correct
KIDS.US OrthoPediatrics Corp 20220413 0 52.56 53.2 51.24 52.48 51600 52.48 down up incorrect
KIII.US Kismet Acquisition Three Corp 20220413 0 9.81 9.81 9.8 9.81 35100 9.81
KIIIU.US Kismet Acquisition Three Corp 20220413 0 9.812 9.812 9.812 9.812 0 9.812
KINS.US Kingstone Companies Inc 20220413 0 4.865 4.98 4.865 4.92 4200 4.92 up up correct
KINZ.US KINS Technology Group Inc 20220413 0 10.06 10.07 10.06 10.07 47400 10.07 up up correct
KINZU.US KINS Technology Group Inc 20220413 0 10.01 10.01 10.01 10.01 0 10.01
KIRK.US Kirkland's Inc 20220413 0 8.31 8.95 8.12 8.7 443600 8.7 up down incorrect
KLAC.US KLA Corporation 20220413 0 331.6 339.64 329.56 336.52 1137800 336.52 up down incorrect
KLAQ.US KL Acquisition Corp 20220413 0 9.83 9.83 9.82 9.82 70200 9.82 down down correct
KLAQU.US KL Acquisition Corp 20220413 0 9.9 9.9 9.9 9.9 0 9.9
KLAQW.US KL Acquisition Corp 20220413 0 0.2632 0.2632 0.2001 0.23 3875 0.23 down down correct
KLDO.US Kaleido Biosciences Inc 20220413 0 0.309 0.5 0.3 0.301 189994300 0.301 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220413 0 51.46 52.12 51.07 51.54 569700 51.54 up up correct
KLTR.US Kaltura Inc. Common Stock 20220413 0 1.62 1.66 1.6 1.63 246600 1.63 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20220413 0 5.91 6.27 5.64 6.27 327126 6.27 up up correct
KMDA.US Kamada Ltd 20220413 0 5.64 5.85 5.64 5.85 25000 5.85 up up correct
KMPH.US KemPharm Inc 20220413 0 4.35 4.68 4.34 4.58 495800 4.58 up down incorrect
KNBE.US KnowBe4 Inc 20220413 0 24.06 25.07 23.935 24.75 742800 24.75 up up correct
KNDI.US Kandi Technologies Group Inc 20220413 0 2.72 2.8 2.7 2.73 428800 2.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220413 0 10.34 11.14 10.31 11.1 203500 11.1 up up correct
KNSL.US Kinsale Capital Group Inc 20220413 0 231.87 235.79 229.11 235.23 86900 235.23 up up correct
KNTE.US Kinnate Biopharma Inc 20220413 0 9.34 9.82 9.24 9.75 100400 9.75 up down incorrect
KOD.US Kodiak Sciences Inc 20220413 0 6.87 7.33 6.87 7.2 827100 7.2 up up correct
KOPN.US Kopin Corporation 20220413 0 2.05 2.14 2.01 2.03 769200 2.03 down down correct
KORE.US WT 20220413 0 0.8 0.8 0.8 0.8 800 0.8
KOSS.US Koss Corporation 20220413 0 7.29 7.61 7.21 7.53 82600 7.53 up up correct
KPLT.US Katapult Holdings Inc 20220413 0 2.08 2.09 2 2.04 606500 2.04 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220413 0 0.2705 0.29 0.2701 0.29 2600 0.29 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20220413 0 0.586 0.61 0.582 0.588 38600 0.588 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220413 0 7.69 8.14 7.595 8.05 2245000 8.05 up up correct
KRBP.US Kiromic BioPharma Inc 20220413 0 0.859 0.9 0.814 0.849 56000 0.849 down up incorrect
KRKR.US 36Kr Holdings Inc 20220413 0 1.03 1.077 1.03 1.077 2600 1.077 up up correct
KRMD.US Repro Med Systems Inc 20220413 0 2.99 3 2.795 3 31600 3 up up correct
KRNL.US Kernel Group Holdings Inc 20220413 0 9.89 9.89 9.89 9.89 100 9.89
KRNLU.US Kernel Group Holdings Inc 20220413 0 9.91 9.91 9.91 9.91 22 9.91
KRNLW.US Kernel Group Holdings Inc 20220413 0 0.231 0.3371 0.231 0.3371 0 0.3371 up up correct
KRNT.US Kornit Digital Ltd 20220413 0 71.15 73.56 70.22 73.01 588689 73.01 up up correct
KRNY.US Kearny Financial Corp 20220413 0 12.26 12.53 12.25 12.47 243200 12.47 up up correct
KRON.US Kronos Bio Inc 20220413 0 6.26 6.69 6.12 6.4 410943 6.4 up up correct
KROS.US Keros Therapeutics Inc 20220413 0 63.72 66.58 63.72 65.67 85500 65.67 up up correct
KRT.US Karat Packaging Inc 20220413 0 18.42 19 18.42 19 4500 19 up up correct
KRTX.US Karuna Therapeutics Inc 20220413 0 136.5 143.98 132.8 143.33 237300 143.33 up up correct
KRUS.US Kura Sushi USA Inc 20220413 0 51.44 54.89 51.34 53.82 37277 53.82 up down incorrect
KRYS.US Krystal Biotech Inc 20220413 0 69.16 73.63 69.16 73.47 190738 73.47 up up correct
KSI.US Kadem Sustainable Impact Corporation 20220413 0 9.8 9.8 9.76 9.76 1300 9.76 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20220413 0 9.87 9.87 9.87 9.87 0 9.87
KSICW.US Kadem Sustainable Impact Corporation 20220413 0 0.198 0.2183 0.198 0.2183 404 0.2183 up down incorrect
KSPN.US Kaspien Holdings Inc 20220413 0 7.03 7.03 6.47 6.62 1169 6.62 down down correct
KTCC.US Key Tronic Corporation 20220413 0 5.62 5.62 5.58 5.62 10100 5.62
KTOS.US Kratos Defense & Security Solutions Inc 20220413 0 19.39 19.65 19.23 19.26 562700 19.26 down down correct
KTRA.US Kintara Therapeutics Inc 20220413 0 0.353 0.36 0.323 0.329 2780700 0.329 down down correct
KTTA.US Pasithea Therapeutics Corp. 20220413 0 1.23 1.29 1.22 1.23 207200 1.23
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220413 0 0.15 0.18 0.15 0.15 6484 0.15
KURA.US Kura Oncology Inc 20220413 0 15.81 16.52 15.81 16.38 475600 16.38 up up correct
KVHI.US KVH Industries Inc 20220413 0 8.85 8.96 8.74 8.8 43300 8.8 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220413 0 9.77 9.79 9.77 9.79 60200 9.79 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220413 0 9.78 9.79 9.77 9.78 283500 9.78
KXIN.US Kaixin Auto Holdings 20220413 0 1.01 1.04 1 1.03 188900 1.03 up up correct
KYMR.US Kymera Therapeutics Inc 20220413 0 36.6 39.09 36.53 38.62 500500 38.62 up up correct
KZIA.US Kazia Therapeutics Limited 20220413 0 7.82 8.14 7.54 7.99 5100 7.99 up up correct
KZR.US Kezar Life Sciences Inc 20220413 0 14.8 15.74 14.8 15.44 732156 15.44 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220413 0 9.92 9.92 9.92 9.92 0 9.92
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220413 0 10.09 10.09 10.09 10.09 0 10.09
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220413 0 0.229 0.342 0.229 0.34 900 0.34 up down incorrect
LABP.US Landos Biopharma Inc 20220413 0 1.2 1.28 1.19 1.27 61935 1.27 up up correct
LAKE.US Lakeland Industries Inc 20220413 0 18.75 19 18.5 18.56 25200 18.56 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220413 0 113.22 114.1 113.03 113.9 323500 113.9 up up correct
LANC.US Lancaster Colony Corporation 20220413 0 157.08 157.22 155.67 156.39 81000 156.39 down down correct
LAND.US Gladstone Land Corporation 20220413 0 38.87 40.19 38.67 40.07 320290 40.07 up up correct
LANDM.US Gladstone Land Corporation 20220413 0 25.57 25.57 25.57 25.57 17 25.57
LANDO.US Gladstone Land Corporation 20220413 0 26.17 26.25 26.12 26.215 11400 26.215 up up correct
LARAX.US LARAX 20220413 0 10.19 10.19 10.19 10.19 0 10.19
LARK.US Landmark Bancorp Inc 20220413 0 26.54 26.54 26.06 26.06 1400 26.06 down down correct
LASR.US nLIGHT Inc 20220413 0 15.67 15.86 15.3 15.41 274676 15.41 down down correct
LAUR.US Laureate Education Inc 20220413 0 11.64 11.95 11.61 11.91 746800 11.91 up up correct
LAWS.US Lawson Products Inc 20220413 0 35.08 36.48 34.96 36.1 11000 36.1 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220413 0 10.45 10.91 10.31 10.35 2400 10.35 down down correct
LAZR.US Luminar Technologies Inc 20220413 0 14.08 14.734 13.81 14.65 2591900 14.65 up up correct
LAZY.US Lazydays Holdings Inc 20220413 0 19.62 20.15 19.57 20.05 50400 20.05 up up correct
LBAI.US Lakeland Bancorp Inc 20220413 0 15.7 15.93 15.61 15.9 143600 15.9 up down incorrect
LBC.US Luther Burbank Corporation 20220413 0 13.13 13.36 13.12 13.27 63800 13.27 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220413 0 5.2 5.3 5.2 5.25 1300 5.25 up up correct
LBPS.US 4D pharma plc 20220413 0 4.2 4.43 4.164 4.36 85000 4.36 up down incorrect
LBPSW.US 4D pharma plc 20220413 0 0.3376 0.355 0.3376 0.355 30787 0.355 up up correct
LBRDA.US Liberty Broadband Corporation 20220413 0 132.42 135.27 132.33 135.03 150300 135.03 up up correct
LBRDK.US Liberty Broadband Corporation 20220413 0 136.94 140.085 136.72 140 566300 140 up down incorrect
LBRDP.US Liberty Broadband Corporation 20220413 0 26.771 26.8 26.6 26.6 16600 26.6 down down correct
LBTYA.US Liberty Global plc 20220413 0 24.98 25.42 24.8 25.37 680646 25.37 up up correct
LBTYB.US Liberty Global plc 20220413 0 25.52 25.52 25.52 25.52 103 25.52
LBTYK.US Liberty Global plc 20220413 0 25.6 26.06 25.35 26 1542800 26 up up correct
LCA.US Landcadia Holdings IV Inc 20220413 0 9.81 9.81 9.81 9.81 800 9.81
LCAA.US L Catterton Asia Acquisition Corp 20220413 0 9.79 9.8 9.79 9.8 2100 9.8 up down incorrect
LCAAU.US L Catterton Asia Acquisition Corp 20220413 0 9.9 9.9 9.9 9.9 0 9.9
LCAAW.US L Catterton Asia Acquisition Corp 20220413 0 0.3281 0.474 0.3281 0.45 1407 0.45 up down incorrect
LCAHU.US Landcadia Holdings IV Inc 20220413 0 9.92 9.92 9.92 9.92 0 9.92
LCAP.US Lionheart Acquisition Corporation II 20220413 0 10.08 10.16 10.08 10.1 4600 10.1 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220413 0 10.18 10.18 9.905 9.905 1000 9.905 down up incorrect
LCAPW.US Lionheart Acquisition Corporation II 20220413 0 0.4 0.4 0.35 0.3502 94882 0.3502 down down correct
LCID.US Lucid Group Inc. Common Stock 20220413 0 21.33 22.13 20.83 22.05 22126100 22.05 up up correct
LCNB.US LCNB Corp 20220413 0 17.25 17.65 17.08 17.65 40300 17.65 up down incorrect
LCRDX.US LCRDX 20220413 0 10.19 10.19 10.19 10.19 0 10.19
LCRUX.US LCRUX 20220413 0 10.19 10.19 10.19 10.19 0 10.19
LCUT.US Lifetime Brands Inc 20220413 0 12.73 13.09 12.66 13.03 22800 13.03 up up correct
LDHA.US LDH Growth Corp I 20220413 0 9.785 9.8 9.785 9.8 57000 9.8 up down incorrect
LDHAU.US LDH Growth Corp I 20220413 0 9.87 9.88 9.87 9.88 1900 9.88 up down incorrect
LDHAW.US LDH Growth Corp I 20220413 0 0.4307 0.5049 0.41 0.49 36498 0.49 up up correct
LE.US Lands' End Inc 20220413 0 15.87 17.08 15.58 16.67 192900 16.67 up up correct
LECO.US Lincoln Electric Holdings Inc 20220413 0 127.39 129.68 127.39 129.53 182300 129.53 up up correct
LEDS.US SemiLEDs Corporation 20220413 0 3.1 3.48 3.06 3.25 292700 3.25 up up correct
LEE.US Lee Enterprises Incorporated 20220413 0 25.2 26.5 24.75 26 49600 26 up down incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20220413 0 12.705 12.705 9.78 9.81 4500 9.81 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220413 0 10 10.19 9.97 9.97 1200 9.97 down up incorrect
LEGAW.US Lead Edge Growth Opportunities Ltd 20220413 0 0.35 0.37 0.35 0.3666 7679 0.3666 up up correct
LEGH.US Legacy Housing Corporation 20220413 0 19.08 19.45 19.05 19.21 16900 19.21 up up correct
LEGN.US Legend Biotech Corporation 20220413 0 38 42.65 37.95 42.38 1278700 42.38 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220413 0 50.81 50.81 50.81 50.81 0 50.81
LESL.US Leslie's Inc 20220413 0 20.78 21.41 20.615 21.4 915500 21.4 up up correct
LEXX.US Lexaria Bioscience Corp 20220413 0 3.24 3.3 3.231 3.28 11200 3.28 up down incorrect
LEXXW.US Lexaria Bioscience Corp 20220413 0 1.19 1.2 1.19 1.19 5000 1.19
LFMD.US LifeMD Inc 20220413 0 3.21 3.37 3.21 3.22 81300 3.22 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220413 0 17.52 17.52 17.47 17.47 700 17.47 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20220413 0 10.39 10.86 10.33 10.8 531666 10.8 up up correct
LFTR.US Lefteris Acquisition Corp 20220413 0 9.88 9.88 9.87 9.87 8100 9.87 down down correct
LFTRU.US Lefteris Acquisition Corp 20220413 0 9.94 9.94 9.94 9.94 0 9.94
LFTRW.US Lefteris Acquisition Corp 20220413 0 0.25 0.25 0.25 0.25 110 0.25
LFUS.US Littelfuse Inc 20220413 0 229.02 233.63 229.02 232.84 83900 232.84 up down incorrect
LFVN.US LifeVantage Corporation 20220413 0 4.71 4.71 4.5 4.59 49700 4.59 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220413 0 9.82 9.83 9.815 9.83 21600 9.83 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20220413 0 10.03 10.03 9.86 9.88 2 9.88 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20220413 0 0.6616 0.6616 0.6402 0.6402 602 0.6402 down down correct
LGHL.US Lion Group Holding Ltd 20220413 0 1.3 1.4 1.285 1.4 190800 1.4 up up correct
LGHLW.US Lion Financial Group Limited 20220413 0 0.1016 0.1203 0.1007 0.112 5600 0.112 up up correct
LGIH.US LGI Homes Inc 20220413 0 88.15 92.69 88.15 91.04 428600 91.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20220413 0 105.66 110.4 105.66 109.85 138900 109.85 up down incorrect
LGO.US Largo Resources Ltd 20220413 0 12.1 12.3 11.86 12.28 66300 12.28 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220413 0 10.13 10.13 10.13 10.13 0 10.13
LGTOU.US Legato Merger Corp. II Unit 20220413 0 10.08 10.09 10.08 10.09 7500 10.09 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20220413 0 10.06 10.06 10.06 10.06 0 10.06
LGVN.US Longeveron Inc 20220413 0 9.98 10.21 9.09 9.34 2392900 9.34 down up incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 1100 9.8
LHCG.US LHC Group Inc 20220413 0 167.33 168.13 167.3 167.46 597000 167.46 up up correct
LHDX.US Lucira Health Inc 20220413 0 3.12 3.35 3.06 3.16 67900 3.16 up down incorrect
LI.US Li Auto Inc 20220413 0 25.092 26.43 24.63 26.03 4807764 26.03 up up correct
LIAN.US LianBio American Depositary Shares 20220413 0 5.22 6.019 5.09 5.77 473800 5.77 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220413 0 10.7085 10.7085 10.16 10.16 880 10.16 down down correct
LIDR.US Aeye Inc 20220413 0 5.16 5.32 5.03 5.23 470000 5.23 up up correct
LIDRW.US AEye Inc 20220413 0 1.04 1.06 0.965 1.0001 35458 1.0001 down down correct
LIFE.US aTyr Pharma Inc 20220413 0 4.75 5.26 4.75 5.09 407700 5.09 up up correct
LILA.US Liberty Latin America Ltd 20220413 0 10.64 11.13 10.64 11.1 196400 11.1 up up correct
LILAK.US Liberty Latin America Ltd 20220413 0 10.57 11.03 10.57 11.01 853260 11.01 up up correct
LILM.US Lilium NV 20220413 0 3.65 3.99 3.53 3.94 1160200 3.94 up up correct
LILMW.US Lilium Equity Warrants 20220413 0 0.6187 0.6854 0.5753 0.61 37146 0.61 down down correct
LINC.US Lincoln Educational Services Corporation 20220413 0 6.54 6.9 6.46 6.79 92900 6.79 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20220413 0 14.97 15.42 14.7 15.19 158100 15.19 up up correct
LINK.US Interlink Electronics Inc 20220413 0 9.23 9.79 9.1 9.79 1794 9.79 up up correct
LIONU.US Lionheart III Corp Unit 20220413 0 10.08 10.08 10.035 10.035 1223 10.035 down down correct
LIQT.US LiqTech International Inc 20220413 0 2 2.12 1.97 2.05 262500 2.05 up up correct
LITE.US Lumentum Holdings Inc 20220413 0 86.93 90.18 86.689 90 974900 90 up down incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20220413 0 6 6.47 5.77 5.85 828500 5.85 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220413 0 9.75 9.75 9.75 9.75 100 9.75
LITTU.US Logistics Innovation Technologies Corp. Units 20220413 0 9.84 9.84 9.84 9.84 1000 9.84
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220413 0 0.37 0.37 0.349 0.349 701 0.349 down up incorrect
LIVE.US Live Ventures Incorporated 20220413 0 39.76 40 37.92 39.28 2800 39.28 down down correct
LIVN.US LivaNova PLC 20220413 0 83.58 84.23 82.72 83.13 147571 83.13 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220413 0 1.87 2.07 1.68 1.96 10726200 1.96 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220413 0 0.39 0.39 0.32 0.344 145200 0.344 down down correct
LIZI.US Lizhi Inc 20220413 0 1.27 1.35 1.27 1.29 150900 1.29 up up correct
LJAQ.US LightJump Acquisition Corporation 20220413 0 9.96 9.96 9.94 9.94 800 9.94 down down correct
LJAQU.US LightJump Acquisition Corporation 20220413 0 9.98 9.98 9.98 9.98 1400 9.98
LJAQW.US LightJump Acquisition Corporation 20220413 0 0.2102 0.2102 0.2102 0.2102 1 0.2102
LJPC.US La Jolla Pharmaceutical Company 20220413 0 4.1747 4.55 4.1747 4.5 115009 4.5 up up correct
LKCO.US Luokung Technology Corp 20220413 0 0.513 0.528 0.48 0.513 1444000 0.513
LKFN.US Lakeland Financial Corporation 20220413 0 72.45 74.37 72.3 74.26 132500 74.26 up up correct
LKQ.US LKQ Corporation 20220413 0 45.8 46.65 45.71 46.64 1124300 46.64 up up correct
LLL.US JX Luxventure Ltd 20220413 0 3 3.07 2.73 2.89 241800 2.89 down down correct
LLNW.US Limelight Networks Inc 20220413 0 4.97 5.44 4.92 5.36 2082600 5.36 up up correct
LMACA.US Liberty Media Acquisition Corporation 20220413 0 9.92 9.94 9.91 9.93 39338 9.93 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220413 0 10.04 10.09 10.03 10.09 15800 10.09 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20220413 0 0.7599 0.7599 0.67 0.69 4365 0.69 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20220413 0 10.14 10.14 10.14 10.14 600 10.14
LMAOU.US LMF Acquisition Opportunities Inc 20220413 0 10.29 10.29 10.29 10.29 0 10.29
LMAOW.US LMF Acquisition Opportunities Inc 20220413 0 0.176 0.176 0.1604 0.17 3505 0.17 down up incorrect
LMAT.US LeMaitre Vascular Inc 20220413 0 47.34 47.34 46.6 46.95 141200 46.95 down down correct
LMB.US Limbach Holdings Inc 20220413 0 6.5 6.65 6.4 6.55 23300 6.55 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20220413 0 4.86 5 4.53 4.69 95100 4.69 down down correct
LMDXW.US LumiraDx Limited Warrant 20220413 0 0.82 0.82 0.82 0.82 25 0.82
LMFA.US LM Funding America Inc 20220413 0 2.41 2.49 2.41 2.49 17000 2.49 up up correct
LMNL.US Liminal BioSciences Inc 20220413 0 0.87 0.96 0.87 0.95 41900 0.95 up up correct
LMNR.US Limoneira Company 20220413 0 13.5 13.79 13.5 13.75 46700 13.75 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20220413 0 4.55 4.55 4.3 4.34 18600 4.34 down down correct
LMST.US Limestone Bancorp Inc 20220413 0 21.22 21.9 21.22 21.89 6500 21.89 up up correct
LNDC.US Landec Corporation 20220413 0 10.42 10.57 10.3 10.32 91700 10.32 down down correct
LNSR.US LENSAR Inc 20220413 0 7.46 7.46 7.41 7.41 1500 7.41 down down correct
LNT.US Alliant Energy Corporation 20220413 0 64.78 64.89 63.35 63.59 1216600 63.59 down down correct
LNTH.US Lantheus Holdings Inc 20220413 0 58.46 61.26 58.46 59.48 944100 59.48 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220413 0 5.53 5.76 5.53 5.66 32500 5.66 up up correct
LOB.US Live Oak Bancshares Inc 20220413 0 47.11 48.46 46.42 48.12 251500 48.12 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220413 0 11.29 11.425 10.96 10.99 372400 10.99 down down correct
LOGC.US LogicBio Therapeutics Inc 20220413 0 0.66 0.68 0.65 0.66 93700 0.66
LOGI.US Logitech International S.A 20220413 0 69.74 70.62 68.62 70.27 917100 70.27 up up correct
LOOP.US Loop Industries Inc 20220413 0 8.19 8.27 7.57 7.91 112700 7.91 down down correct
LOPE.US Grand Canyon Education Inc 20220413 0 99.48 100 98.66 99.83 262700 99.83 up up correct
LOTZ.US CarLotz Inc 20220413 0 1.05 1.11 1.045 1.09 1045700 1.09 up down incorrect
LOTZW.US CarLotz Inc 20220413 0 0.1807 0.191 0.18 0.191 7086 0.191 up down incorrect
LOVE.US The Lovesac Company 20220413 0 47.93 50 47.485 49.52 312400 49.52 up down incorrect
LPCN.US Lipocine Inc 20220413 0 1.1 1.15 1.07 1.12 830700 1.12 up up correct
LPLA.US LPL Financial Holdings Inc 20220413 0 201.06 214.45 200.89 213.28 1699700 213.28 up up correct
LPRO.US Open Lending Corporation 20220413 0 16.08 16.275 15.83 16.08 542300 16.08
LPSN.US LivePerson Inc 20220413 0 25.9 26.39 25.5 26.18 773600 26.18 up up correct
LPTH.US LightPath Technologies Inc 20220413 0 1.88 1.89 1.72 1.77 252300 1.77 down down correct
LPTX.US Leap Therapeutics Inc 20220413 0 1.55 1.68 1.55 1.68 696800 1.68 up up correct
LQDA.US Liquidia Corporation 20220413 0 5.25 5.6 5.2 5.25 4270600 5.25
LQDT.US Liquidity Services Inc 20220413 0 18.06 18.34 17.86 17.87 137600 17.87 down up incorrect
LRCX.US Lam Research Corporation 20220413 0 469.66 477.31 467.88 472.61 1139600 472.61 up up correct
LRFC.US Logan Ridge Finance Corp 20220413 0 22.22 22.5 22.22 22.38 2000 22.38 up up correct
LRMR.US Larimar Therapeutics Inc 20220413 0 3.29 3.479 3.24 3.44 16900 3.44 up up correct
LSBK.US Lake Shore Bancorp Inc 20220413 0 14.63 14.63 14.63 14.63 4 14.63
LSCC.US Lattice Semiconductor Corporation 20220413 0 49.94 51.48 49.17 51.11 1086000 51.11 up up correct
LSEA.US Landsea Homes Corporation 20220413 0 8.17 8.5 7.856 8.33 136700 8.33 up up correct
LSEAW.US Landsea Homes Corporation 20220413 0 0.2001 0.242 0.2 0.2281 7035 0.2281 up up correct
LSTR.US Landstar System Inc 20220413 0 143.89 147.56 143.09 145.52 426300 145.52 up up correct
LSXMA.US The Liberty SiriusXM Group 20220413 0 45.17 45.92 45.17 45.48 426600 45.48 up up correct
LSXMB.US The Liberty SiriusXM Group 20220413 0 44.36 44.36 44.36 44.36 1 44.36
LSXMK.US The Liberty SiriusXM Group 20220413 0 45.18 45.93 45.18 45.5 771600 45.5 up up correct
LTAFX.US Altst Strgs Fd A 20220413 0 6.4 6.4 6.4 6.4 0 6.4
LTBR.US Lightbridge Corporation 20220413 0 7.84 8.8 7.84 8.67 213200 8.67 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220413 0 6.07 6.07 6.07 6.07 0 6.07
LTCH.US Latch Inc 20220413 0 3.66 3.84 3.56 3.79 1777800 3.79 up up correct
LTCHW.US Latch Inc 20220413 0 0.58 0.58 0.54 0.54 1006 0.54 down down correct
LTIFX.US LTIFX 20220413 0 6.46 6.46 6.46 6.46 0 6.46
LTRN.US Lantern Pharma Inc 20220413 0 6.92 7.17 6.74 6.8 15300 6.8 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220413 0 1.65 1.71 1.61 1.69 531200 1.69 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220413 0 13.51 15.5999 13.51 15.38 1367 15.38 up up correct
LTRX.US Lantronix Inc 20220413 0 6.76 6.79 6.51 6.51 151100 6.51 down down correct
LTRYW.US Lottery Com 20220413 0 0.3798 0.3799 0.37 0.375 9073 0.375 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220413 0 2.51 2.57 2.43 2.47 154000 2.47 down up incorrect
LULU.US Lululemon Athletica Inc 20220413 0 376.11 398.54 375.79 395.03 2184900 395.03 up up correct
LUMO.US Lumos Pharma Inc 20220413 0 8.71 9.25 8.71 8.9 21300 8.9 up up correct
LUNA.US Luna Innovations Incorporated 20220413 0 6.53 6.62 6.39 6.54 140700 6.54 up up correct
LUNG.US Pulmonx Corporation 20220413 0 26.69 27.79 25.78 27.34 369700 27.34 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220413 0 9.88 9.88 9.87 9.88 130265 9.88
LUXAU.US Lux Health Tech Acquisition Corp 20220413 0 10 10 9.97 9.98 700 9.98 down up incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20220413 0 0.4 0.4 0.4 0.4 800 0.4
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220413 0 10.04 10.04 10.04 10.04 623 10.04
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220413 0 8.62 8.82 8.37 8.63 118800 8.63 up up correct
LVO.US LiveOne Inc 20220413 0 0.84 0.89 0.84 0.861 254600 0.861 up up correct
LVOX.US LiveVox Holding Inc 20220413 0 3 3.24 3 3.19 125400 3.19 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20220413 0 3.35 3.35 3.35 3.35 0 3.35
LVOXW.US LiveVox Holding Inc 20220413 0 0.34 0.3413 0.2805 0.3413 28501 0.3413 up up correct
LVRA.US Levere Holdings Corp 20220413 0 9.8 9.8 9.8 9.8 100 9.8
LVRAU.US Levere Holdings Corp 20220413 0 10.18 10.18 10.18 10.18 100 10.18
LVRAW.US Levere Holdings Corp 20220413 0 0.3232 0.3232 0.2857 0.3118 723 0.3118 down down correct
LVTX.US Lava Therapeutics B.V 20220413 0 4.11 4.11 3.98 4.01 2400 4.01 down down correct
LWAY.US Lifeway Foods Inc 20220413 0 6.83 6.97 6.7 6.84 3200 6.84 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220413 0 9.58 10.77 9.45 10.69 713500 10.69 up up correct
LX.US LexinFintech Holdings Ltd 20220413 0 2.48 2.58 2.42 2.47 2087900 2.47 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20220413 0 4.45 4.45 4.45 4.45 210 4.45
LXRX.US Lexicon Pharmaceuticals Inc 20220413 0 2.32 2.42 2.32 2.41 276400 2.41 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220413 0 5.46 5.85 5.184 5.7 577300 5.7 up up correct
LYFT.US Lyft Inc 20220413 0 33.56 34.94 33.403 34.8 4059200 34.8 up down incorrect
LYL.US Dragon Victory International Limited 20220413 0 1.005 1.05 0.95 0.97 57900 0.97 down down correct
LYLT.US Loyalty Ventures Inc 20220413 0 15.38 15.52 14.96 15.21 166600 15.21 down down correct
LYRA.US Lyra Therapeutics Inc 20220413 0 5.88 6.74 5.8 6.24 391600 6.24 up up correct
LYTS.US LSI Industries Inc 20220413 0 5.89 6.25 5.87 6.21 122800 6.21 up up correct
LZ.US LegalZoom.com Inc 20220413 0 14.17 15.05 13.855 14.98 1066400 14.98 up up correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220413 0 9.467 10.23 9.467 10.21 3200 10.21 up up correct
MACA.US Moringa Acquisition Corp 20220413 0 9.82 9.82 9.82 9.82 1000 9.82
MACAU.US Moringa Acquisition Corp 20220413 0 9.88 9.88 9.88 9.88 198 9.88
MACAW.US Moringa Acquisition Corp 20220413 0 0.22 0.22 0.1924 0.2055 75155 0.2055 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20220413 0 6.14 6.39 6.14 6.23 11500 6.23 up up correct
MACU.US Mallard Acquisition Corp 20220413 0 10.1 10.1 10.09 10.09 227400 10.09 down down correct
MACUU.US Mallard Acquisition Corp 20220413 0 10.16 10.16 10.15 10.16 3600 10.16
MACUW.US Mallard Acquisition Corp 20220413 0 0.0812 0.0813 0.0812 0.0813 1275 0.0813 up up correct
MANH.US Manhattan Associates Inc 20220413 0 132.6 136.54 131.64 136.03 187200 136.03 up down incorrect
MANT.US ManTech International Corporation 20220413 0 84.34 85.05 83.5 84.67 120200 84.67 up up correct
MAPS.US WM Technology Inc 20220413 0 6.72 7.15 6.71 6.97 466900 6.97 up up correct
MAPSW.US WM Technology Inc 20220413 0 2 2.06 1.97 2.06 5440 2.06 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220413 0 10.14 10.14 10.14 10.14 5300 10.14
MAQCU.US Maquia Capital Acquisition Corporation 20220413 0 10.225 10.225 10.225 10.225 0 10.225
MAR.US Marriott International Inc 20220413 0 164.16 176.25 164.01 175.54 3343800 175.54 up up correct
MARA.US Marathon Digital Holdings Inc 20220413 0 21.02 22.58 20.94 22.3 8389000 22.3 up up correct
MARK.US Remark Holdings Inc 20220413 0 0.67 0.7 0.66 0.67 1045800 0.67
MARPS.US Marine Petroleum Trust 20220413 0 7.31 8.06 7.31 7.54 136200 7.54 up up correct
MASI.US Masimo Corporation 20220413 0 136.76 138.87 136.15 137.78 841600 137.78 up down incorrect
MASS.US 908 Devices Inc 20220413 0 19.48 19.48 18.58 18.84 287700 18.84 down up incorrect
MAT.US Mattel Inc 20220413 0 22.05 22.36 22.04 22.32 1552800 22.32 up up correct
MATW.US Matthews International Corporation 20220413 0 30.87 31.16 30.6 30.95 68700 30.95 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220413 0 13.09 13.755 13.09 13.66 345000 13.66 up down incorrect
MAYS.US J.W. Mays Inc 20220413 0 41.74 44.31 38.5 38.9 8400 38.9 down down correct
MBCN.US Middlefield Banc Corp 20220413 0 24.59 24.6 23.99 24.48 10000 24.48 down down correct
MBII.US Marrone Bio Innovations Inc 20220413 0 0.9 0.96 0.9 0.95 411300 0.95 up up correct
MBIN.US Merchants Bancorp 20220413 0 25.55 26.03 25.55 25.96 68100 25.96 up up correct
MBINN.US Merchants Bancorp 20220413 0 24.87 24.87 24.62 24.62 4000 24.62 down up incorrect
MBINO.US Merchants Bancorp 20220413 0 24.913 25 24.87 24.888 3800 24.888 down down correct
MBINP.US Merchants Bancorp 20220413 0 26.7 26.8 26.7 26.8 700 26.8 up down incorrect
MBIO.US Mustang Bio Inc 20220413 0 0.91 1.04 0.85 0.901 1831800 0.901 down down correct
MBNKP.US Medallion Bank 20220413 0 26.49 26.49 26.49 26.49 1100 26.49
MBOT.US Microbot Medical Inc 20220413 0 6.38 6.45 6.02 6.4 9600 6.4 up up correct
MBRX.US Moleculin Biotech Inc 20220413 0 1.86 1.94 1.83 1.93 73720 1.93 up up correct
MBTC.US Nocturne Acquisition Corporation 20220413 0 10.145 10.145 10.145 10.145 94 10.145
MBTCR.US Nocturne Acquisition Corporation 20220413 0 0.23 0.23 0.21 0.21 2434 0.21 down down correct
MBTCU.US Nocturne Acquisition Corporation 20220413 0 10.11 10.11 10.11 10.11 0 10.11
MBUU.US Malibu Boats Inc 20220413 0 52.35 52.96 52.14 52.33 142200 52.33 down down correct
MBWM.US Mercantile Bank Corporation 20220413 0 33.56 34.39 33.55 34.3 49100 34.3 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220413 0 10.24 10.24 10.24 10.24 0 10.24
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220413 0 9.85 9.85 9.85 9.85 0 9.85
MCAEU.US Mountain Crest Acquisition Corp. III 20220413 0 10.07 10.07 10.07 10.07 0 10.07
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220413 0 0.22 0.22 0.1632 0.1863 3582 0.1863 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220413 0 10.14 10.14 10.14 10.14 0 10.14
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220413 0 9.93 9.93 9.93 9.93 0 9.93
MCBC.US Macatawa Bank Corporation 20220413 0 8.82 8.92 8.82 8.86 87500 8.86 up up correct
MCBS.US MetroCity Bankshares Inc 20220413 0 21.17 21.73 21.17 21.7 30900 21.7 up down incorrect
MCFT.US MasterCraft Boat Holdings Inc 20220413 0 22.53 23.32 22.39 23.24 94300 23.24 up up correct
MCHP.US Microchip Technology Incorporated 20220413 0 65.79 66.97 65.26 66.76 3770800 66.76 up up correct
MCHX.US Marchex Inc 20220413 0 2.15 2.28 2.03 2.28 14200 2.28 up up correct
MCMJW.US Merida Merger Corp. I 20220413 0 1.51 1.52 1.36 1.43 42112 1.43 down down correct
MCRB.US Seres Therapeutics Inc 20220413 0 6.48 6.66 6.46 6.58 650178 6.58 up up correct
MCRI.US Monarch Casino & Resort Inc 20220413 0 83.18 86.51 83.18 85.83 47500 85.83 up up correct
MDB.US MongoDB Inc 20220413 0 413.44 435.9 411.66 435.24 844400 435.24 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220413 0 82.33 85.74 82.26 84.28 199000 84.28 up down incorrect
MDGS.US Medigus Ltd 20220413 0 0.99 1.12 0.99 1.03 250900 1.03 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220413 0 0.27 0.2701 0.25 0.25 4373 0.25 down down correct
MDIA.US MediaCo Holding Inc 20220413 0 3.5 3.71 3.5 3.6 15000 3.6 up up correct
MDJH.US MDJM Ltd 20220413 0 2.063 2.15 2.04 2.07 22000 2.07 up up correct
MDLZ.US Mondelez International Inc 20220413 0 63.69 64.08 63.42 63.85 5873500 63.85 up up correct
MDNA.US Medicenna Therapeutics Corp 20220413 0 1.25 1.28 1.19 1.23 83700 1.23 down down correct
MDRR.US Medalist Diversified REIT Inc 20220413 0 1.13 1.13 1.1 1.12 76222 1.1 down down correct
MDRRP.US Medalist Diversified REIT Inc 20220413 0 21.93 21.93 21.93 21.93 189 21.43
MDRX.US Allscripts Healthcare Solutions Inc 20220413 0 22.58 23.19 22.47 22.75 1099600 22.75 up up correct
MDVL.US Medavail Holdings Inc 20220413 0 1.64 1.69 1.38 1.44 3290200 1.44 down up incorrect
MDWD.US MediWound Ltd 20220413 0 2.19 2.32 2.154 2.3 91100 2.3 up up correct
MDWT.US Midwest Holding Inc 20220413 0 13.732 13.75 13.25 13.75 6400 13.75 up up correct
MDXG.US MiMedx Group Inc 20220413 0 4.67 4.78 4.36 4.39 1015624 4.39 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220413 0 7.95 7.96 7.44 7.45 3200 7.45 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220413 0 3.38 3.68 3.3 3.59 2152300 3.59 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220413 0 9.9 10.08 9.89 10.08 2200 10.08 up down incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220413 0 10.02 10.02 10.02 10.02 0 10.02
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220413 0 0.31 0.31 0.31 0.31 0 0.31
MEDP.US Medpace Holdings Inc 20220413 0 159.05 161.8162 158.1912 161.33 111311 161.33 up up correct
MEDS.US TRxADE HEALTH Inc 20220413 0 2.25 2.461 2.14 2.28 240600 2.28 up up correct
MEIP.US MEI Pharma Inc 20220413 0 0.62 0.64 0.55 0.57 17770300 0.57 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220413 0 10.51 10.66 10.45 10.56 67800 10.56 up up correct
MELI.US MercadoLibre Inc 20220413 0 1115 1144.04 1104.03 1135.75 327900 1135.75 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220413 0 10.07 10.07 10.07 10.07 100 10.07
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220413 0 10.09 10.09 10.09 10.09 0 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220413 0 0.1621 0.1642 0.145 0.145 900 0.145 down down correct
MEOH.US Methanex Corporation 20220413 0 54.82 55.6 53.89 54.6 359700 54.6 down down correct
MERC.US Mercer International Inc 20220413 0 14.56 14.94 14.4 14.84 261900 14.84 up down incorrect
MESA.US Mesa Air Group Inc 20220413 0 3.86 4.07 3.79 4 745400 4 up up correct
MESO.US Mesoblast Limited 20220413 0 4.24 4.37 4.23 4.36 27600 4.36 up up correct
METC.US Ramaco Resources Inc 20220413 0 17.67 19.63 17.34 18.95 4194300 18.95 up up correct
METCL.US METCL 20220413 0 26.92 26.92 26.8 26.82 1800 26.257 down down correct
METX.US Meten EdtechX Education Group Ltd 20220413 0 0.16 0.17 0.13 0.13 114434300 0.13 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20220413 0 0.0914 0.1098 0.08 0.0801 40178 0.0801 down down correct
MF.US Missfresh Limited American Depositary Shares 20220413 0 1.22 1.24 1.14 1.19 3491300 1.19 down down correct
MFH.US Mercurity Fintech Holding Inc 20220413 0 2.4 2.41 2.22 2.3 85100 2.3 down down correct
MFIN.US Medallion Financial Corp 20220413 0 7.98 8.21 7.98 8.15 21000 8.15 up up correct
MGEE.US MGE Energy Inc 20220413 0 83.05 83.55 82.4 82.55 60600 82.55 down down correct
MGI.US MoneyGram International Inc 20220413 0 10.57 10.61 10.57 10.59 2261000 10.59 up up correct
MGIC.US Magic Software Enterprises Ltd 20220413 0 17.53 17.62 17.4 17.55 9000 17.55 up up correct
MGNI.US Magnite Inc 20220413 0 11.79 11.99 11.58 11.71 1547800 11.71 down down correct
MGNX.US MacroGenics Inc 20220413 0 8.39 8.81 8.39 8.67 475800 8.67 up up correct
MGPI.US MGP Ingredients Inc 20220413 0 92.9 93.83 91.11 93.42 91200 93.42 up up correct
MGRC.US McGrath RentCorp 20220413 0 82.83 84.19 82.62 84.05 63642 84.05 up up correct
MGTA.US Magenta Therapeutics Inc 20220413 0 2.35 2.43 2.3 2.41 116400 2.41 up up correct
MGTX.US MeiraGTx Holdings plc 20220413 0 12.65 13.21 12.65 13.04 121100 13.04 up up correct
MGYR.US Magyar Bancorp Inc 20220413 0 11.95 12.07 11.95 11.98 3900 11.98 up up correct
MHLD.US Maiden Holdings Ltd 20220413 0 2.19 2.19 2.12 2.13 127900 2.13 down down correct
MICT.US MICT Inc 20220413 0 0.625 0.629 0.605 0.608 282900 0.608 down down correct
MIDD.US The Middleby Corporation 20220413 0 145.52 148.77 145.31 148.45 406401 148.45 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220413 0 4.25 4.44 4 4.25 77300 4.25
MILE.US Metromile Inc 20220413 0 1.16 1.25 1.16 1.23 718700 1.23 up up correct
MILEW.US Metromile Inc 20220413 0 0.11 0.125 0.11 0.125 5652 0.125 up down incorrect
MIME.US Mimecast Limited 20220413 0 79.7 79.76 79.67 79.68 499200 79.68 down up incorrect
MIND.US MIND Technology Inc 20220413 0 1.32 1.35 1.32 1.34 75500 1.34 up up correct
MINDP.US MIND Technology Inc 20220413 0 16.8291 17.73 16.8291 17.73 3781 17.73 up up correct
MINM.US Minim Inc. Common Stock 20220413 0 0.7 0.71 0.68 0.71 42600 0.71 up up correct
MIR.US WT 20220413 0 1.74 1.79 1.57 1.65 47195 1.65 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20220413 0 26.27 27.84 26.27 27.45 116400 27.45 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20220413 0 3.55 4 3.55 3.88 12700 3.88 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220413 0 6.85 7.35 6.6 7.31 44900 7.31 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220413 0 9.69 9.72 9.68 9.72 3800 9.72 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20220413 0 9.75 9.75 9.75 9.75 500 9.75
MITAW.US Coliseum Acquisition Corp. Warrant 20220413 0 0.3 0.3 0.3 0.3 101 0.3
MITC.US MeaTech 3D Ltd 20220413 0 4.93 4.93 4.75 4.81 11800 4.81 down down correct
MITK.US Mitek Systems Inc 20220413 0 13.34 13.71 13.25 13.65 369100 13.65 up up correct
MITO.US Stealth BioTherapeutics Corp 20220413 0 0.511 0.567 0.469 0.482 882500 0.482 down down correct
MKD.US Molecular Data Inc 20220413 0 0.155 0.159 0.141 0.143 9658600 0.143 down down correct
MKSI.US MKS Instruments Inc 20220413 0 116.49 119.48 116.31 118.34 785400 118.34 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20220413 0 4.01 4.11 3.9 4.05 171400 4.05 up up correct
MKTWW.US MarketWise Inc. Warrant 20220413 0 0.55 0.6 0.55 0.6 71500 0.6 up up correct
MKTX.US MarketAxess Holdings Inc 20220413 0 273.02 276.09 269.67 271.58 688400 271.58 down down correct
MLAB.US Mesa Laboratories Inc 20220413 0 250.01 251.83 248.7 249.4 50900 249.4 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20220413 0 10.113 10.113 10.113 10.113 100 10.113
MLACU.US Malacca Straits Acquisition Company Limited 20220413 0 10.24 10.24 10.24 10.24 0 10.24
MLACW.US Malacca Straits Acquisition Company Limited 20220413 0 0.1351 0.1351 0.1301 0.1301 150010 0.1301 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220413 0 10.07 10.07 10.07 10.07 131 10.07
MLCO.US Melco Resorts & Entertainment Limited 20220413 0 6.5 6.99 6.45 6.83 3031400 6.83 up up correct
MLKN.US MillerKnoll Inc 20220413 0 32.16 33.32 32.16 33.14 269900 33.14 up up correct
MLVF.US Malvern Bancorp Inc 20220413 0 16.05 16.15 16.02 16.02 1500 16.02 down down correct
MMAT.US Meta Materials Inc 20220413 0 1.51 1.59 1.46 1.56 3404900 1.56 up up correct
MMLP.US Martin Midstream Partners L.P 20220413 0 5 5.71 4.97 5.47 631400 5.47 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220413 0 1.81 1.85 1.79 1.83 49100 1.83 up up correct
MMSI.US Merit Medical Systems Inc 20220413 0 67.86 68.97 67.19 68.28 511700 68.28 up up correct
MMYT.US MakeMyTrip Limited 20220413 0 25.36 26.72 25.36 26.66 169300 26.66 up up correct
MNDO.US MIND C.T.I. Ltd 20220413 0 2.83 2.84 2.79 2.83 19700 2.83
MNDT.US Mandiant Inc. 20220413 0 22.35 22.5 22.32 22.49 2695400 22.49 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220413 0 141 149.515 138.62 147.88 284400 147.88 up down incorrect
MNKD.US MannKind Corporation 20220413 0 3.61 3.86 3.61 3.83 2487700 3.83 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20220413 0 0.961 1.025 0.952 1.01 1614700 1.01 up up correct
MNOV.US MediciNova Inc 20220413 0 3 3.08 2.95 3.03 23100 3.03 up up correct
MNPR.US Monopar Therapeutics Inc 20220413 0 2.52 2.52 2.44 2.45 900 2.45 down down correct
MNRO.US Monro Inc 20220413 0 44.5 45.29 43.35 45.18 221500 45.18 up up correct
MNSB.US MainStreet Bancshares Inc 20220413 0 23.26 23.36 23.12 23.13 10600 23.13 down down correct
MNSBP.US MainStreet Bancshares Inc 20220413 0 25.99 25.99 25.63 25.64 1200 25.64 down down correct
MNST.US Monster Beverage Corporation 20220413 0 82.48 84.56 82.48 84.01 2978400 84.01 up up correct
MNTK.US Montauk Renewables Inc 20220413 0 11.08 11.32 10.81 10.9 348600 10.9 down down correct
MNTS.US Momentus Inc 20220413 0 3.405 4.09 3.4 3.77 2611900 3.77 up up correct
MNTSW.US Momentus Inc 20220413 0 0.7 0.84 0.6906 0.7874 58671 0.7874 up down incorrect
MNTV.US Momentive Global Inc 20220413 0 17.46 18.02 17.42 17.95 1662100 17.95 up up correct
MNTX.US Manitex International Inc 20220413 0 7.57 7.6 7.49 7.49 7900 7.49 down down correct
MODV.US ModivCare Inc 20220413 0 114.15 115.82 111.5 115.25 43900 115.25 up up correct
MOFG.US MidWestOne Financial Group Inc 20220413 0 31.32 31.85 30.68 31.79 32300 31.79 up down incorrect
MOGO.US Mogo Inc 20220413 0 2.41 2.53 2.38 2.45 385500 2.45 up up correct
MOHO.US ECMOHO Limited 20220413 0 0.224 0.242 0.222 0.241 450700 0.241 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220413 0 19.7 19.7 19.406 19.406 1600 19.406 down up incorrect
MOMO.US Momo Inc 20220413 0 5.1 5.14 4.84 4.97 3473778 4.97 down up incorrect
MON.US Monument Circle Acquisition Corp 20220413 0 9.82 9.82 9.82 9.82 300 9.82
MONCU.US Monument Circle Acquisition Corp 20220413 0 9.87 9.87 9.87 9.87 0 9.87
MONCW.US Monument Circle Acquisition Corporation 20220413 0 0.1701 0.2213 0.165 0.2213 100 0.2213 up up correct
MOR.US MorphoSys AG 20220413 0 6.54 6.68 6.5 6.655 211600 6.655 up up correct
MORF.US Morphic Holding Inc 20220413 0 39.63 41.535 39.63 41.12 783300 41.12 up up correct
MORN.US Morningstar Inc 20220413 0 262.99 283 261.77 278.61 621200 278.61 up up correct
MOTS.US Motus GI Holdings Inc 20220413 0 0.325 0.34 0.31 0.318 686800 0.318 down down correct
MOVE.US Movano Inc 20220413 0 2.695 2.82 2.695 2.82 600 2.82 up down incorrect
MOXC.US Moxian Inc 20220413 0 1.75 1.75 1.52 1.63 180600 1.63 down down correct
MPAA.US Motorcar Parts of America Inc 20220413 0 15.99 15.99 15.72 15.89 28900 15.89 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220413 0 0.13 0.13 0.1283 0.1283 225 0.1283 down down correct
MPB.US Mid Penn Bancorp Inc 20220413 0 26.07 26.97 26.07 26.59 19000 26.59 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220413 0 10.07 10.074 10.04 10.04 4050 10.04 down down correct
MPWR.US Monolithic Power Systems Inc 20220413 0 402.94 422.95 400.31 420.64 492700 420.64 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20220413 0 10.96 12 10.72 11.52 14281300 11.52 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20220413 0 1.39 1.495 1.39 1.43 40639 1.43 up up correct
MRAM.US Everspin Technologies Inc 20220413 0 7.55 7.86 7.54 7.72 63400 7.72 up up correct
MRBK.US Meridian Corporation 20220413 0 31.219 31.51 31.219 31.5 2500 31.5 up up correct
MRCC.US Monroe Capital Corporation 20220413 0 10.61 10.78 10.6 10.72 46400 10.72 up up correct
MRCY.US Mercury Systems Inc 20220413 0 60.36 61.54 59.87 61.15 322600 61.15 up up correct
MREO.US Mereo BioPharma Group plc 20220413 0 0.882 0.93 0.85 0.93 255200 0.93 up up correct
MRIN.US Marin Software Incorporated 20220413 0 2.55 2.62 2.5 2.6 284500 2.6 up up correct
MRKR.US Marker Therapeutics Inc 20220413 0 0.37 0.41 0.37 0.41 494300 0.41 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20220413 0 7.726 7.9 7.537 7.9 4800 7.9 up up correct
MRNA.US Moderna Inc 20220413 0 158.37 172.46 155.69 169.66 6735300 169.66 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20220413 0 7.93 8.28 7.835 8.16 115500 8.16 up up correct
MRSN.US Mersana Therapeutics Inc 20220413 0 3.95 4.753 3.95 4.53 4270500 4.53 up up correct
MRTN.US Marten Transport Ltd 20220413 0 16.14 16.45 16.01 16.35 541200 16.35 up down incorrect
MRTX.US Mirati Therapeutics Inc 20220413 0 79.79 82.47 79.55 81.57 662600 81.57 up down incorrect
MRUS.US Merus N.V 20220413 0 24.12 25.17 23.94 24.92 154700 24.92 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20220413 0 36.37 37.62 35.94 37.22 732600 37.22 up up correct
MRVL.US Marvell Technology Inc 20220413 0 60.78 63.75 60.09 63.3 9497400 63.3 up up correct
MS.US PO 20220413 0 19.26 19.333 19.08 19.28 391494 19.28 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220413 0 9.81 9.81 9.81 9.81 8200 9.81
MSACW.US Medicus Sciences Acquisition Corp 20220413 0 0.3491 0.3491 0.3491 0.3491 4 0.3491
MSBI.US Midland States Bancorp Inc 20220413 0 26.94 27.265 26.9 27.1 92100 27.1 up up correct
MSDA.US MSD Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 12 9.8
MSDAU.US MSD Acquisition Corp 20220413 0 10 10 10 10 0 10
MSDAW.US MSD Acquisition Corp 20220413 0 0.6912 0.6912 0.69 0.69 603 0.69 down up incorrect
MSEX.US Middlesex Water Company 20220413 0 101.48 101.48 98.28 99.09 78000 99.09 down down correct
MSFIX.US The Multi 20220413 0 11.99 11.99 11.99 11.99 0 11.99
MSFT.US Microsoft Corporation 20220413 0 282.73 288.58 281.3 287.62 21907200 287.62 up up correct
MSGM.US Motorsport Games Inc 20220413 0 1.28 1.31 1.21 1.24 133900 1.24 down down correct
MSTR.US MicroStrategy Incorporated 20220413 0 441.25 466.59 441.25 463.58 261300 463.58 up up correct
MSVB.US Mid 20220413 0 14.55 15 14.41 14.41 32600 14.41 down down correct
MTAC.US MedTech Acquisition Corporation 20220413 0 9.82 9.83 9.82 9.83 900 9.83 up up correct
MTACU.US MedTech Acquisition Corporation 20220413 0 9.86 9.86 9.86 9.86 101 9.86
MTACW.US MedTech Acquisition Corporation 20220413 0 0.309 0.309 0.309 0.309 0 0.309
MTBC.US CareCloud Inc 20220413 0 4.56 4.73 4.56 4.69 28000 4.69 up up correct
MTBCP.US CareCloud Inc 20220413 0 26.21 26.49 26.21 26.411 10500 26.411 up up correct
MTC.US Mmtec Inc 20220413 0 0.63 0.63 0.585 0.6 13800 0.6 down down correct
MTCH.US Match Group Inc 20220413 0 94.57 96.55 93.34 96.32 2925300 96.32 up up correct
MTCR.US Metacrine Inc 20220413 0 0.597 0.61 0.575 0.602 805800 0.602 up up correct
MTEM.US Molecular Templates Inc 20220413 0 2.79 2.81 2.67 2.7 246800 2.7 down down correct
MTEX.US Mannatech Incorporated 20220413 0 33.8 34.5 33.5 34.09 3700 34.09 up up correct
MTLS.US Materialise NV 20220413 0 18.39 19.38 18.11 19.15 183700 19.15 up down incorrect
MTP.US Midatech Pharma plc 20220413 0 0.88 0.94 0.872 0.94 17526 0.94 up up correct
MTRX.US Matrix Service Company 20220413 0 6.86 7.19 6.86 7.14 214600 7.14 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220413 0 9.98 9.98 9.98 9.98 0 9.98
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220413 0 10.1 10.1 10.1 10.1 0 10.1
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220413 0 0.216 0.216 0.21 0.21 2200 0.21 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220413 0 51.61 52.79 51.06 52.21 793000 52.21 up up correct
MTTR.US Matterport Inc 20220413 0 7.04 7.395 6.99 7.31 3758400 7.31 up up correct
MU.US Micron Technology Inc 20220413 0 72.36 73.75 71.86 72.38 18892000 72.38 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220413 0 10.05 10.06 10.04 10.04 90300 10.04 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20220413 0 10.263 10.263 10.263 10.263 0 10.263
MUDSW.US Mudrick Capital Acquisition Corporation II 20220413 0 0.45 0.57 0.45 0.56 47133 0.56 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220413 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220413 0 2.42 2.53 2.33 2.4 41661900 2.4 down down correct
MVBF.US MVB Financial Corp 20220413 0 40.95 41.59 40.8 41.43 45600 41.43 up up correct
MVIS.US MicroVision Inc 20220413 0 3.64 3.72 3.53 3.59 2485100 3.59 down up incorrect
MVST.US Microvast Holdings Inc 20220413 0 5.36 5.555 5.241 5.53 635700 5.53 up up correct
MVSTW.US Microvast Holdings Inc 20220413 0 0.83 0.88 0.7102 0.8799 238869 0.8799 up up correct
MXCT.US MaxCyte Inc. 20220413 0 5.75 5.9 5.57 5.74 1082500 5.74 down down correct
MYFW.US First Western Financial Inc 20220413 0 31.33 31.98 31.33 31.82 8300 31.82 up up correct
MYGN.US Myriad Genetics Inc 20220413 0 23.83 24.46 23.83 24.44 436970 24.44 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220413 0 3.91 4.018 3.64 3.92 80500 3.92 up up correct
MYNA.US Mynaric AG American Depository Shares 20220413 0 10.04 10.95 10.04 10.63 9100 10.63 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220413 0 14.22 14.98 14.22 14.45 16600 14.45 up up correct
MYPS.US Playstudios Inc 20220413 0 5.22 5.56 5.17 5.49 453900 5.49 up up correct
MYPSW.US MYPSW 20220413 0 0.99 1.09 0.99 1.07 31358 1.07 up up correct
MYRG.US MYR Group Inc 20220413 0 89.67 91.7 89.67 90.79 64000 90.79 up up correct
MYSZ.US My Size Inc 20220413 0 0.32 0.347 0.28 0.347 631000 0.347 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20220413 0 9.886 9.89 9.88 9.88 1700 9.88 down down correct
NAACU.US North Atlantic Acquisition Corporation 20220413 0 9.925 9.925 9.925 9.925 0 9.925
NAII.US Natural Alternatives International Inc 20220413 0 10.51 10.51 10.17 10.27 39200 10.27 down down correct
NAOV.US NanoVibronix Inc 20220413 0 0.797 0.833 0.795 0.803 196500 0.803 up up correct
NARI.US Inari Medical Inc 20220413 0 87.49 90.07 87.49 88.82 300200 88.82 up up correct
NATH.US Nathan's Famous Inc 20220413 0 51.28 51.97 51.15 51.61 11200 51.61 up up correct
NATI.US National Instruments Corporation 20220413 0 38.99 39.44 38.87 39.18 287000 39.18 up up correct
NATR.US Nature's Sunshine Products Inc 20220413 0 17.5 17.84 17.5 17.77 27600 17.77 up up correct
NAUT.US Nautilus Biotechnology Inc 20220413 0 4.27 4.37 3.99 4.16 362628 4.16 down down correct
NAVI.US Navient Corporation 20220413 0 16.26 16.64 16.23 16.59 856200 16.59 up down incorrect
NBEV.US NewAge Inc 20220413 0 0.49 0.496 0.48 0.493 357800 0.493 up up correct
NBIX.US Neurocrine Biosciences Inc 20220413 0 97.52 99.29 96.71 98.96 476900 98.96 up up correct
NBN.US Northeast Bank 20220413 0 34.75 35.33 34.5 35.09 28400 35.09 up up correct
NBRV.US Nabriva Therapeutics plc 20220413 0 0.37 0.37 0.36 0.369 421300 0.369 down down correct
NBSE.US NeuBase Therapeutics Inc 20220413 0 1.64 1.72 1.63 1.7 41133 1.7 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20220413 0 9.75 9.75 9.75 9.75 12 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220413 0 9.85 9.85 9.85 9.85 0 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220413 0 0.37 0.3799 0.2747 0.2747 1201 0.2747 down up incorrect
NBTB.US NBT Bancorp Inc 20220413 0 35.18 35.82 35.04 35.71 144600 35.71 up down incorrect
NBTX.US Nanobiotix S.A 20220413 0 6.42 6.6 6.3 6.48 1000 6.48 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20220413 0 10.07 10.07 10.07 10.07 14 10.07
NCBS.US Nicolet Bankshares Inc 20220413 0 91.41 92.51 91.12 92.43 23400 92.43 up up correct
NCMI.US National CineMedia Inc 20220413 0 2.32 2.45 2.3 2.44 527500 2.44 up up correct
NCNA.US NuCana plc 20220413 0 0.94 1.08 0.94 1.06 468600 1.06 up up correct
NCNO.US nCino Inc 20220413 0 42.64 43.69 42.05 43.04 577100 43.04 up up correct
NCSM.US NCS Multistage Holdings Inc 20220413 0 47.45 47.895 46.73 47.05 253 47.05 down down correct
NCTY.US The9 Limited 20220413 0 2.6 2.84 2.6 2.77 297900 2.77 up up correct
NDAC.US NightDragon Acquisition Corp 20220413 0 9.77 9.78 9.77 9.78 22900 9.78 up up correct
NDACU.US NightDragon Acquisition Corp 20220413 0 9.89 9.89 9.85 9.85 14381 9.85 down down correct
NDACW.US NightDragon Acquisition Corp 20220413 0 0.4803 0.488 0.4803 0.4803 21425 0.4803
NDAQ.US Nasdaq Inc 20220413 0 180.48 181.8 179 181.39 396800 181.39 up up correct
NDLS.US Noodles & Company 20220413 0 5.15 5.45 5.15 5.44 203167 5.44 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20220413 0 0.297 0.302 0.259 0.27 5658700 0.27 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220413 0 0.035 0.049 0.0297 0.047 143127 0.047 up up correct
NDSN.US Nordson Corporation 20220413 0 217.21 220.24 217.21 218.89 225600 218.89 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220413 0 11.22 11.22 11.03 11.18 10700 11.18 down up incorrect
NEE.US PQ 20220413 0 52.21 52.53 51.93 52.12 15995 52.12 down up incorrect
NEGG.US Newegg Commerce Inc 20220413 0 6.91 7.08 6.66 6.83 684600 6.83 down down correct
NEO.US NeoGenomics Inc 20220413 0 12.95 13.15 12.76 12.78 1588500 12.78 down up incorrect
NEOG.US Neogen Corporation 20220413 0 31.1 31.31 30.78 30.81 209100 30.81 down down correct
NEON.US Neonode Inc 20220413 0 5.04 5.32 5.01 5.27 13600 5.27 up up correct
NEPH.US Nephros Inc 20220413 0 4.57 4.57 4.29 4.52 5700 4.52 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220413 0 0.2 0.2 0.19 0.2 3115300 0.2
NERV.US Minerva Neurosciences Inc 20220413 0 0.7 0.785 0.7 0.756 73300 0.756 up up correct
NESR.US National Energy Services Reunited Corp 20220413 0 8.26 8.53 8.19 8.2 246000 8.2 down down correct
NEWT.US Newtek Business Services Corp 20220413 0 24.9 25.69 24.88 25.56 136300 25.56 up up correct
NEXI.US NexImmune Inc 20220413 0 3.22 3.319 2.815 2.89 150100 2.89 down down correct
NEXT.US NextDecade Corporation 20220413 0 6.67 6.98 6.1 6.17 1799400 6.17 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220413 0 13.46 13.64 13.43 13.59 88400 13.59 up up correct
NFE.US New Fortress Energy Inc 20220413 0 42.17 43.83 41.85 43.6 879700 43.6 up down incorrect
NFLX.US Netflix Inc 20220413 0 343.92 352 341.16 350.43 3231000 350.43 up up correct
NFYS.US UN 20220413 0 9.76 9.76 9.76 9.76 0 9.76
NGM.US NGM Biopharmaceuticals Inc 20220413 0 15.23 15.93 15.01 15.86 307529 15.86 up up correct
NGMS.US NeoGames S.A 20220413 0 14.54 15.55 13.56 14.53 326900 14.53 down up incorrect
NH.US NantHealth Inc 20220413 0 0.71 0.76 0.71 0.757 87500 0.757 up down incorrect
NHTC.US Natural Health Trends Corp 20220413 0 7.26 7.26 7.15 7.15 14700 7.15 down up incorrect
NICE.US NICE Ltd 20220413 0 215.39 218.49 213.73 217.45 401300 217.45 up up correct
NICHX.US NICHX 20220413 0 28.14 28.14 28.14 28.14 0 28.14
NICK.US Nicholas Financial Inc 20220413 0 10.17 10.17 10.17 10.17 233 10.17
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220413 0 0.99 0.99 0.862 0.89 730300 0.89 down up incorrect
NIU.US Niu Technologies 20220413 0 9.1 9.47 8.86 9.36 231200 9.36 up down incorrect
NKLA.US Nikola Corporation 20220413 0 8.13 8.48 7.94 8.25 7466500 8.25 up up correct
NKSH.US National Bankshares Inc 20220413 0 35.74 35.74 34.05 34.94 5900 34.94 down down correct
NKTR.US Nektar Therapeutics 20220413 0 5.71 6.23 5.61 6.17 4421700 6.17 up up correct
NKTX.US Nkarta Inc 20220413 0 9 9.33 8.53 9.11 196000 9.11 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220413 0 10.14 10.14 10.14 10.14 12100 10.14
NLITU.US Northern Lights Acquisition Corp. Units 20220413 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220413 0 0.2298 0.2298 0.1987 0.1987 48500 0.1987 down down correct
NLOK.US NortonLifeLock Inc 20220413 0 26.6 26.93 26.56 26.87 2849600 26.87 up up correct
NLSP.US NLS Pharmaceutics AG 20220413 0 1.05 1.05 1.04 1.05 41593 1.05
NLSPW.US NLS Pharmaceutics AG 20220413 0 0.29 0.29 0.29 0.29 300 0.29
NLTX.US Neoleukin Therapeutics Inc 20220413 0 1.6 1.935 1.375 1.42 1746700 1.42 down down correct
NMFC.US New Mountain Finance Corporation 20220413 0 13.5 13.68 13.5 13.64 342400 13.64 up up correct
NMIH.US NMI Holdings Inc 20220413 0 18.31 18.94 18.17 18.84 560400 18.84 up up correct
NMMC.US North Mountain Merger Corp 20220413 0 9.9 9.9 9.9 9.9 600 9.9
NMMCU.US North Mountain Merger Corp 20220413 0 10.05 10.05 10.05 10.05 0 10.05
NMRD.US Nemaura Medical Inc 20220413 0 3.99 4 3.8 4 3700 4 up down incorrect
NMRK.US Newmark Group Inc 20220413 0 13.16 13.665 13.16 13.59 1331221 13.59 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20220413 0 1.01 1.08 1.01 1.05 76800 1.05 up up correct
NMTR.US 9 Meters Biopharma Inc 20220413 0 0.535 0.569 0.522 0.545 2822800 0.545 up up correct
NNAVW.US NextNav Inc. Warrant 20220413 0 1.7 1.71 1.7 1.7 1000 1.7
NNBR.US NN Inc 20220413 0 2.53 2.57 2.47 2.54 119700 2.54 up up correct
NNDM.US Nano Dimension Ltd 20220413 0 3.14 3.2 3.09 3.12 2338900 3.12 down down correct
NNOX.US Nano 20220413 0 10.961 11.588 10.91 11.5 361000 11.5 up up correct
NOAC.US Natural Order Acquisition Corp 20220413 0 9.84 9.84 9.84 9.84 135 9.84
NOACU.US Natural Order Acquisition Corp 20220413 0 9.94 9.94 9.94 9.94 200 9.94
NOACW.US Natural Order Acquisition Corp 20220413 0 0.1948 0.1948 0.14 0.1743 7902 0.1743 down down correct
NODK.US NI Holdings Inc 20220413 0 16.472 16.604 15.76 16.25 31400 16.25 down down correct
NOTV.US Inotiv Inc 20220413 0 25.56 26.83 25.12 25.91 159600 25.91 up down incorrect
NOVN.US Novan Inc 20220413 0 3.23 3.29 3.19 3.27 72000 3.27 up up correct
NOVT.US Novanta Inc 20220413 0 131.52 133.45 130.99 133.02 76300 133.02 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220413 0 10.04 10.04 10.04 10.04 1000 10.04
NOVVU.US Nova Vision Acquisition Corp. Unit 20220413 0 10.19 10.19 10.19 10.19 0 10.19
NPABU.US New Providence Acquisition Corp. II Unit 20220413 0 10.5876 10.6604 9.98 10.1046 27796 10.1046 down down correct
NPCE.US NeuroPace Inc 20220413 0 8.27 8.55 8.215 8.37 15900 8.37 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220413 0 9.85 9.85 9.85 9.85 200 9.85
NRACU.US Noble Rock Acquisition Corporation 20220413 0 9.85 9.85 9.85 9.85 0 9.85
NRACW.US Noble Rock Acquisition Corporation 20220413 0 0.2212 0.2525 0.1889 0.21 37960 0.21 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220413 0 0.82 0.86 0.82 0.85 52800 0.85 up up correct
NRC.US National Research Corporation 20220413 0 39.64 39.99 39.24 39.36 23600 39.36 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220413 0 9.79 10.33 9.71 10.19 210300 10.19 up up correct
NRIM.US Northrim BanCorp Inc 20220413 0 42.22 42.65 41.93 42.4 16300 42.4 up up correct
NRIX.US Nurix Therapeutics Inc 20220413 0 13.19 14.01 13.19 13.8 276200 13.8 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220413 0 22.57 22.57 22.57 22.57 0 22.57
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220413 0 22.83 22.83 22.83 22.83 0 22.83
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220413 0 22.82 22.82 22.82 22.82 0 22.82
NRXP.US NRx Pharmaceuticals Inc 20220413 0 2.2 2.31 2.16 2.3 235400 2.3 up up correct
NRZ.US PD 20220413 0 24.24 24.2945 23.99 24.2 62405 23.7625 down down correct
NSEC.US The National Security Group Inc 20220413 0 16.01 16.01 16.01 16.01 100 16.01
NSIT.US Insight Enterprises Inc 20220413 0 100.21 101.45 100.02 100.71 172100 100.71 up up correct
NSPR.US InspireMD Inc 20220413 0 3.02 3.15 3.02 3.09 5900 3.09 up up correct
NSSC.US Napco Security Technologies Inc 20220413 0 19.06 19.54 19.06 19.51 24000 19.51 up up correct
NSTG.US NanoString Technologies Inc 20220413 0 22.3 23.26 21.46 21.87 8018200 21.87 down down correct
NSYS.US Nortech Systems Incorporated 20220413 0 10.5 10.5 10.02 10.02 800 10.02 down down correct
NTAP.US NetApp Inc 20220413 0 76.39 77.62 76.26 77.28 1292200 77.28 up up correct
NTCT.US NetScout Systems Inc 20220413 0 31.78 32.49 31.78 32.42 437500 32.42 up up correct
NTES.US NetEase Inc 20220413 0 93.54 97.42 92.43 95.69 1536800 95.69 up up correct
NTGR.US NETGEAR Inc 20220413 0 23.05 23.34 22.91 23.07 143100 23.07 up up correct
NTIC.US Northern Technologies International Corporation 20220413 0 11.13 11.82 11.13 11.59 11200 11.59 up up correct
NTLA.US Intellia Therapeutics Inc 20220413 0 61.07 64.15 59.7345 63 922115 63 up up correct
NTNX.US Nutanix Inc 20220413 0 25.97 27.07 25.41 27.07 1773100 27.07 up down incorrect
NTRA.US Natera Inc 20220413 0 40.4 41.858 39.91 41.65 1512600 41.65 up up correct
NTRB.US Nutriband Inc. Common Stock 20220413 0 5.19 5.6014 5.15 5.53 7742 5.53 up down incorrect
NTRBW.US Nutriband Inc. Warrant 20220413 0 8 8 8 8 50 8
NTRS.US Northern Trust Corporation 20220413 0 112.65 113.91 111.93 113.81 548900 113.81 up up correct
NTRSO.US Northern Trust Corporation 20220413 0 23.41 23.505 23.238 23.45 130600 23.45 up up correct
NTUS.US Natus Medical Incorporated 20220413 0 25.61 25.91 25.02 25.9 169900 25.9 up down incorrect
NTWK.US NetSol Technologies Inc 20220413 0 3.99 4 3.9 3.9 9100 3.9 down down correct
NURO.US NeuroMetrix Inc 20220413 0 3.92 4.18 3.9 4.13 67500 4.13 up up correct
NUVA.US NuVasive Inc 20220413 0 56.98 58.45 56.75 58.08 508200 58.08 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20220413 0 11.82 12.74 11.23 12.56 60000 12.56 up up correct
NUWE.US Nuwellis Inc 20220413 0 1.03 1.08 1.01 1.05 89100 1.05 up up correct
NUZE.US NuZee Inc 20220413 0 1.95 1.99 1.95 1.95 7700 1.95
NVAX.US Novavax Inc 20220413 0 58.32 62.96 57.42 62.17 3382500 62.17 up up correct
NVCN.US Neovasc Inc 20220413 0 0.37 0.39 0.37 0.38 109700 0.38 up up correct
NVCR.US NovoCure Limited 20220413 0 82 86.88 81.85 86.79 361500 86.79 up up correct
NVDA.US NVIDIA Corporation 20220413 0 217.28 225 214.55 222.03 51694300 222.03 up up correct
NVEC.US NVE Corporation 20220413 0 50.16 50.51 49.55 49.63 29700 49.63 down down correct
NVEE.US NV5 Global Inc 20220413 0 134.86 135.94 131.56 131.73 47700 131.73 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220413 0 65.11 68.42 65.11 67.46 222000 67.46 up up correct
NVFY.US Nova LifeStyle Inc 20220413 0 1.21 1.28 1.21 1.26 19400 1.26 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20220413 0 0.32 0.34 0.31 0.34 452400 0.34 up down incorrect
NVMI.US Nova Measuring Instruments Ltd 20220413 0 98.25 101.91 97.29 99.87 160800 99.87 up up correct
NVNO.US enVVeno Medical Corp 20220413 0 5.61 5.69 5.33 5.37 45600 5.37 down down correct
NVNOW.US enVVeno Medical Corporation 20220413 0 0.185 0.185 0.185 0.185 300 0.185
NVOS.US Novo Integrated Sciences Inc 20220413 0 2.06 2.28 2.06 2.2096 71919 2.2096 up down incorrect
NVSA.US New Vista Acquisition Corp 20220413 0 9.8 9.81 9.8 9.81 3400 9.81 up up correct
NVSAU.US New Vista Acquisition Corp 20220413 0 9.86 9.91 9.84 9.91 12100 9.91 up up correct
NVSAW.US New Vista Acquisition Corp 20220413 0 0.3315 0.3356 0.28 0.28 1282 0.28 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220413 0 8.29 8.41 7.92 8.36 1212000 8.36 up up correct
NVVE.US Nuvve Holding Corp 20220413 0 8.47 8.559 8.21 8.37 112600 8.37 down down correct
NVVEW.US Nuvve Holding Corp 20220413 0 0.9602 1.02 0.9601 1.01 37715 1.01 up up correct
NWBI.US Northwest Bancshares Inc 20220413 0 12.89 13.22 12.8 13.19 792700 13.19 up down incorrect
NWE.US NorthWestern Corporation 20220413 0 60.91 61.07 59.48 59.49 221800 59.49 down up incorrect
NWFL.US Norwood Financial Corp 20220413 0 28.44 28.44 28.0868 28.25 2467 28.25 down down correct
NWL.US Newell Brands Inc 20220413 0 22.06 22.51 22 22.46 2174000 22.46 up up correct
NWLI.US National Western Life Group Inc 20220413 0 206.61 207.55 205.73 207 2400 207 up up correct
NWPX.US Northwest Pipe Company 20220413 0 25.36 25.51 25.02 25.45 82600 25.45 up down incorrect
NWS.US News Corporation 20220413 0 21.37 22.09 21.37 22.08 694939 22.08 up down incorrect
NWSA.US News Corporation 20220413 0 20.96 21.66 20.761 21.63 2358787 21.63 up up correct
NXGN.US NextGen Healthcare Inc 20220413 0 21.4 21.8 21.35 21.72 278500 21.72 up up correct
NXPI.US NXP Semiconductors N.V 20220413 0 167.51 171.36 165.63 171.03 2922800 171.03 up down incorrect
NXST.US Nexstar Media Group Inc 20220413 0 172 174.63 171.72 172.92 260000 172.92 up up correct
NXTC.US NextCure Inc 20220413 0 4.97 5.13 4.97 5.13 83558 5.13 up up correct
NXTD.US Nxt 20220413 0 1.98 2.08 1.96 2.01 86509 2.01 up up correct
NXTP.US Nextplay Technologies Inc 20220413 0 0.458 0.46 0.421 0.436 319100 0.436 down up incorrect
NYMT.US New York Mortgage Trust Inc 20220413 0 3.44 3.52 3.41 3.5 5274300 3.5 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220413 0 22.789 23 22.78 22.78 1400 22.78 down down correct
NYMTM.US New York Mortgage Trust Inc 20220413 0 23.76 24.3 23.76 24 11500 24 up up correct
NYMTN.US New York Mortgage Trust Inc 20220413 0 23.39 23.73 23.2 23.73 12700 23.73 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20220413 0 1.32 1.35 1.27 1.33 94000 1.33 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20220413 0 19.06 19.19 18.9 19 7200 19 down down correct
OAS.US Oasis Petroleum Inc 20220413 0 150.35 152.67 148.07 152.04 254900 152.04 up up correct
OB.US Outbrain Inc 20220413 0 10.02 10.27 9.87 10.19 108800 10.19 up down incorrect
OBCI.US Ocean Bio 20220413 0 8 8 7.76 8 3500 8
OBLG.US Oblong Inc 20220413 0 0.63 0.63 0.56 0.57 267800 0.57 down down correct
OBNK.US Origin Bancorp Inc 20220413 0 40.27 41.13 40.22 41.01 57900 41.01 up up correct
OBSV.US ObsEva SA 20220413 0 1.42 1.437 1.38 1.4 296800 1.4 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220413 0 40 40 39.5006 39.95 1743 39.95 down down correct
OCAX.US OCA Acquisition Corp 20220413 0 10.09 10.09 10.09 10.09 0 10.09
OCAXU.US OCA Acquisition Corp 20220413 0 10.1 10.1 10.1 10.1 0 10.1
OCC.US Optical Cable Corporation 20220413 0 4.2 4.38 4.2 4.34 6600 4.34 up up correct
OCCI.US OFS Credit Company Inc 20220413 0 12.3 12.43 12.3 12.36 26300 12.36 up up correct
OCCIO.US OFS Credit Company Inc 20220413 0 25.3 25.3 25.3 25.3 0 25.3
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220413 0 18.73 19.2 18.7 19.01 723500 19.01 up up correct
OCFC.US OceanFirst Financial Corp 20220413 0 18.62 19.21 18.57 19.18 283200 19.18 up up correct
OCFCP.US OceanFirst Financial Corp 20220413 0 26.72 26.93 26.72 26.85 2000 26.85 up up correct
OCG.US Oriental Culture Holding LTD 20220413 0 3.83 3.94 3.76 3.84 134500 3.84 up up correct
OCGN.US Ocugen Inc 20220413 0 2.77 3.02 2.77 2.97 7369000 2.97 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220413 0 7.43 7.46 7.42 7.46 517500 7.46 up down incorrect
OCUL.US Ocular Therapeutix Inc 20220413 0 4.19 4.4 4.15 4.34 550400 4.34 up up correct
OCUP.US Ocuphire Pharma Inc 20220413 0 2.85 2.88 2.77 2.86 81399 2.86 up up correct
OCX.US OncoCyte Corporation 20220413 0 1.27 1.29 1.26 1.27 327900 1.27
ODFL.US Old Dominion Freight Line Inc 20220413 0 260.68 268.06 260.53 266.58 1220000 266.58 up up correct
ODP.US The ODP Corporation 20220413 0 45.66 47.2 45.18 46.36 442252 46.36 up up correct
OEG.US Orbital Energy Group Inc 20220413 0 1.63 1.69 1.6 1.64 845100 1.64 up down incorrect
OEPW.US One Equity Partners Open Water I Corp 20220413 0 9.83 9.83 9.79 9.82 1870300 9.82 down up incorrect
OEPWU.US One Equity Partners Open Water I Corp 20220413 0 9.88 9.88 9.864 9.864 2500 9.864 down down correct
OEPWW.US One Equity Partners Open Water I Corp 20220413 0 0.35 0.37 0.35 0.37 1600 0.37 up up correct
OESX.US Orion Energy Systems Inc 20220413 0 2.57 2.71 2.57 2.69 62600 2.69 up down incorrect
OFED.US Oconee Federal Financial Corp 20220413 0 24 25.5 23.2 25.5 8500 25.5 up up correct
OFIX.US Orthofix Medical Inc 20220413 0 32.43 32.96 32.29 32.33 75600 32.33 down up incorrect
OFLX.US Omega Flex Inc 20220413 0 130.5 133.9 127.11 130.48 7200 130.48 down up incorrect
OFS.US OFS Capital Corporation 20220413 0 12.79 12.95 12.54 12.68 71200 12.68 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220413 0 24.5 24.5 24.5 24.5 100 24.5
OGI.US OrganiGram Holdings Inc 20220413 0 1.64 1.82 1.63 1.81 5029500 1.81 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20220413 0 10.01 10.01 10.01 10.01 17 10.01
OHPA.US Orion Acquisition Corp 20220413 0 12.585 12.585 9.785 9.785 600 9.785 down up incorrect
OHPAU.US Orion Acquisition Corp 20220413 0 9.84 9.84 9.84 9.84 0 9.84
OHPAW.US Orion Acquisition Corp 20220413 0 0.312 0.3607 0.31 0.3213 1129 0.3213 up up correct
OIIM.US O2Micro International Limited 20220413 0 3.61 3.68 3.52 3.52 57800 3.52 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220413 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220413 0 142.68 151.63 140.87 150.25 2219100 150.25 up up correct
OLB.US The OLB Group Inc 20220413 0 1.59 1.6401 1.58 1.6 119000 1.6 up up correct
OLED.US Universal Display Corporation 20220413 0 150.83 154.06 150.47 152.47 353300 152.47 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220413 0 10.07 10.07 10.07 10.07 0 10.07
OLK.US Olink Holding AB (publ) 20220413 0 15.27 16.34 15 16 108200 16 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220413 0 51.21 54.665 50.56 54 1816700 54 up up correct
OLMA.US Olema Pharmaceuticals Inc 20220413 0 3.22 3.375 3.15 3.26 317425 3.26 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20220413 0 14.65 15.53 14.49 15.43 997500 15.43 up up correct
OM.US Outset Medical Inc 20220413 0 45.11 45.84 44.89 45.27 201300 45.27 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220413 0 59.05 60 59.05 59.98 43100 59.98 up up correct
OMCL.US Omnicell Inc 20220413 0 122.79 124.49 122.46 123.32 429100 123.32 up up correct
OMEG.US Omega Alpha SPAC 20220413 0 9.84 9.84 9.84 9.84 1200 9.84
OMER.US Omeros Corporation 20220413 0 5.27 5.55 5.18 5.53 278900 5.53 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220413 0 6.7 6.7 6.38 6.7 28600 6.7
OMGA.US Omega Therapeutics Inc. Common Stock 20220413 0 6.19 6.19 5.87 6.05 55000 6.05 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220413 0 5.25 5.4 5 5.12 321400 5.12 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220413 0 5.545 6 5.545 5.97 8300 5.97 up up correct
ON.US ON Semiconductor Corporation 20220413 0 53.45 54.86 52.8 54.25 4001200 54.25 up up correct
ONB.US Old National Bancorp 20220413 0 15.08 15.46 15.03 15.43 1997000 15.43 up up correct
ONCR.US Oncorus Inc 20220413 0 1.52 1.55 1.46 1.49 219300 1.49 down down correct
ONCS.US OncoSec Medical Incorporated 20220413 0 1.08 1.1 1.05 1.1 30900 1.1 up up correct
ONCT.US Oncternal Therapeutics Inc 20220413 0 1.16 1.16 1.11 1.15 353500 1.15 down down correct
ONCY.US Oncolytics Biotech Inc 20220413 0 1.53 1.58 1.53 1.56 40600 1.56 up up correct
ONDS.US Ondas Holdings Inc 20220413 0 6.93 7.41 6.804 7.4 238900 7.4 up up correct
ONEM.US 1Life Healthcare Inc 20220413 0 10.47 11 10.33 10.79 1203800 10.79 up up correct
ONEW.US OneWater Marine Inc 20220413 0 30.94 31.83 30.63 31.57 88900 31.57 up up correct
ONTX.US Onconova Therapeutics Inc 20220413 0 1.61 1.7 1.6 1.68 88900 1.68 up up correct
ONVO.US Organovo Holdings Inc 20220413 0 3.15 3.42 3.15 3.28 15500 3.28 up up correct
ONYXU.US Onyx Acquisition Co. I Unit 20220413 0 10.163 10.163 10.163 10.163 1000 10.163
OPBK.US OP Bancorp 20220413 0 13.43 13.53 13.42 13.49 17100 13.49 up up correct
OPCH.US Option Care Health Inc 20220413 0 28.74 29.78 28.74 29.71 1053500 29.71 up up correct
OPEN.US Opendoor Technologies Inc 20220413 0 8.07 8.82 8.06 8.76 15773700 8.76 up up correct
OPGN.US OpGen Inc 20220413 0 0.7 0.72 0.681 0.696 120300 0.696 down down correct
OPHC.US OptimumBank Holdings Inc 20220413 0 4.16 4.24 4.1 4.2 3600 4.2 up up correct
OPI.US Office Properties Income Trust 20220413 0 24.22 24.94 24.08 24.45 139918 24.45 up up correct
OPINL.US Office Properties Income Trust 20220413 0 24.2 24.4351 23.8 23.99 22916 23.99 down down correct
OPK.US OPKO Health Inc 20220413 0 3.43 3.55 3.42 3.51 2401700 3.51 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220413 0 21.54 22.63 21.05 22.01 23600 22.01 up up correct
OPOF.US Old Point Financial Corporation 20220413 0 25.64 25.64 25.49 25.49 3100 25.49 down down correct
OPRA.US Opera Limited 20220413 0 5.62 5.94 5.56 5.86 118200 5.86 up up correct
OPRT.US Oportun Financial Corporation 20220413 0 13.69 14.05 13.54 13.87 197277 13.87 up up correct
OPRX.US OptimizeRx Corporation 20220413 0 40.21 42.3 40.06 40.34 241200 40.34 up down incorrect
OPT.US Opthea Limited 20220413 0 5.89 6.9 5.86 6.1 4934 6.1 up up correct
OPTN.US OptiNose Inc 20220413 0 2.5 2.65 2.479 2.64 107700 2.64 up up correct
ORGN.US Origin Materials Inc 20220413 0 6.46 6.86 6.44 6.84 1037300 6.84 up up correct
ORGNW.US Origin Materials Inc Warrant 20220413 0 1.4625 1.53 1.4625 1.51 27695 1.51 up up correct
ORGO.US Organogenesis Holdings Inc 20220413 0 7.7 7.87 7.68 7.82 524000 7.82 up down incorrect
ORGS.US Orgenesis Inc 20220413 0 3.22 3.62 3.22 3.54 27200 3.54 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220413 0 9.73 9.73 9.73 9.73 0 9.73
ORIAU.US Orion Biotech Opportunities Corp 20220413 0 9.84 9.85 9.84 9.85 700 9.85 up up correct
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220413 0 0.548 0.548 0.4909 0.5076 675 0.5076 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20220413 0 4.61 4.87 4.51 4.72 536100 4.72 up up correct
ORLY.US O'Reilly Automotive Inc 20220413 0 720.22 724.94 713.12 724.1 384600 724.1 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20220413 0 6.98 7.29 6.82 7.06 1159800 7.06 up up correct
ORRF.US Orrstown Financial Services Inc 20220413 0 22.14 22.22 22.04 22.09 15500 22.09 down down correct
ORTX.US Orchard Therapeutics plc 20220413 0 0.69 0.7 0.67 0.69 140900 0.69
OSBC.US Old Second Bancorp Inc 20220413 0 14.12 14.48 14.12 14.42 196200 14.42 up up correct
OSIS.US OSI Systems Inc 20220413 0 80.88 81.95 80.88 81.26 58200 81.26 up up correct
OSPN.US OneSpan Inc 20220413 0 14.77 15.57 14.42 15.55 293300 15.55 up up correct
OSS.US One Stop Systems Inc 20220413 0 4.66 4.88 4.66 4.71 89400 4.71 up down incorrect
OSTK.US Overstock.com Inc 20220413 0 39.56 40.87 39.18 40.43 1017900 40.43 up down incorrect
OSTR.US Oyster Enterprises Acquisition Corp 20220413 0 9.81 9.82 9.8 9.82 33437 9.82 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20220413 0 9.91 9.91 9.91 9.91 2000 9.91
OSTRW.US Oyster Enterprises Acquisition Corp 20220413 0 0.253 0.26 0.253 0.26 500 0.26 up up correct
OSUR.US OraSure Technologies Inc 20220413 0 6.81 6.88 6.77 6.79 251400 6.79 down down correct
OSW.US OneSpaWorld Holdings Limited 20220413 0 10.46 10.53 10.35 10.38 323400 10.38 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220413 0 10.07 10.07 10.07 10.07 28600 10.07
OTECU.US OceanTech Acquisitions I Corp. Units 20220413 0 10.15 10.15 10.15 10.15 0 10.15
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220413 0 0.14 0.1416 0.1313 0.1313 2400 0.1313 down up incorrect
OTEX.US Open Text Corporation 20220413 0 42.13 43.1 42.13 42.82 338200 42.82 up up correct
OTIC.US Otonomy Inc 20220413 0 2.225 2.3 2.128 2.26 103900 2.26 up up correct
OTLK.US Outlook Therapeutics Inc 20220413 0 1.69 1.79 1.675 1.79 962700 1.79 up down incorrect
OTLY.US Oatly Group AB 20220413 0 4.34 4.43 4.21 4.37 3384500 4.37 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220413 0 1.77 1.81 1.65 1.69 80900 1.69 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20220413 0 0.1607 0.1615 0.1607 0.1607 3576 0.1607
OTRA.US OTR Acquisition Corp 20220413 0 10.22 10.22 10.22 10.22 0 10.22
OTRAU.US OTR Acquisition Corp 20220413 0 10.27 10.27 10.27 10.27 33 10.27
OTRK.US Ontrak Inc 20220413 0 1.74 1.84 1.74 1.79 159562 1.79 up up correct
OTRKP.US Ontrak Inc 20220413 0 8.967 8.967 8.46 8.594 2500 8.594 down down correct
OTTR.US Otter Tail Corporation 20220413 0 63.31 63.57 62.3 62.61 90300 62.61 down down correct
OUST.US WT 20220413 0 0.815 0.815 0.81 0.8149 747 0.8149 down up incorrect
OVBC.US Ohio Valley Banc Corp 20220413 0 30 30 30 30 109 30
OVID.US Ovid Therapeutics Inc 20220413 0 3.19 3.265 3.19 3.26 86200 3.26 up up correct
OVLY.US Oak Valley Bancorp 20220413 0 18.2 18.2 17.81 17.81 4400 17.81 down down correct
OWSCX.US OWSCX 20220413 0 20.22 20.22 20.22 20.22 0 20.22
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220413 0 10.02 10.02 10.02 10.02 60 10.02
OXACU.US Oxbridge Acquisition Corp. Unit 20220413 0 10.22 10.22 10.22 10.22 0 10.22
OXACW.US Oxbridge Acquisition Corp. Warrant 20220413 0 0.17 0.1749 0.17 0.1749 3498 0.1749 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220413 0 5.68 5.68 5.5301 5.57 6501 5.57 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20220413 0 0.52 0.5901 0.52 0.5609 20232 0.5609 up down incorrect
OXLC.US Oxford Lane Capital Corp 20220413 0 7.1 7.12 6.99 7.04 1385823 7.04 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220413 0 25.68 25.8 25.68 25.8 800 25.8 up up correct
OXLCM.US Oxford Lane Capital Corp 20220413 0 25.17 25.2301 25.17 25.2301 3668 25.2301 up up correct
OXLCP.US Oxford Lane Capital Corp 20220413 0 24.85 24.94 24.85 24.94 10500 24.94 up down incorrect
OXSQ.US Oxford Square Capital Corp 20220413 0 4.03 4.0999 4.03 4.08 117665 4.08 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220413 0 25.13 25.15 25.13 25.144 400 25.144 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220413 0 25.35 25.5 25.35 25.425 6246 25.425 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220413 0 25.4 25.4 25.25 25.37 1400 25.37 down up incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220413 0 10 10 9.99 9.99 5600 9.99 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20220413 0 10.35 10.35 10.35 10.35 500 10.35
OXUSW.US Oxus Acquisition Corp. Warrant 20220413 0 0.237 0.2499 0.22 0.2499 12024 0.2499 up down incorrect
OYST.US Oyster Point Pharma Inc 20220413 0 8.03 8.78 7.98 8.4 90900 8.4 up up correct
OZK.US Bank OZK 20220413 0 39.75 40.46 39.4201 40.33 647025 40.33 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20220413 0 19.175 19.68 19.16 19.68 110700 19.68 up up correct
OZON.US Ozon Holdings PLC 20220413 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220413 0 11.41 11.47 11.13 11.31 3850600 11.31 down up incorrect
PAAS.US Pan American Silver Corp 20220413 0 29.45 30.08 29.33 29.95 2103700 29.95 up up correct
PACB.US Pacific Biosciences of California Inc 20220413 0 8.11 8.36 7.86 8.15 7689600 8.15 up up correct
PACW.US PacWest Bancorp 20220413 0 37.69 38.75 37.49 38.66 1785600 38.66 up up correct
PACX.US Pioneer Merger Corp 20220413 0 9.84 9.84 9.83 9.83 2600 9.83 down down correct
PACXU.US Pioneer Merger Corp 20220413 0 9.87 9.87 9.87 9.87 0 9.87
PACXW.US Pioneer Merger Corp 20220413 0 0.2008 0.2499 0.2 0.2499 7241 0.2499 up down incorrect
PAFO.US Pacifico Acquisition Corp. Common Stock 20220413 0 9.98 9.98 9.98 9.98 1000 9.98
PAFOR.US Pacifico Acquisition Corp. Rights 20220413 0 0.3401 0.3401 0.3401 0.3401 1 0.3401
PAFOU.US Pacifico Acquisition Corp Unit 20220413 0 10.45 10.45 10.45 10.45 0 10.45
PAGP.US Plains GP Holdings L.P 20220413 0 12.27 12.36 11.97 12.13 2573000 12.13 down down correct
PAHC.US Phibro Animal Health Corporation 20220413 0 19.43 19.58 19.3 19.58 86200 19.58 up up correct
PALI.US Palisade Bio Inc 20220413 0 0.9 0.93 0.9 0.92 100900 0.92 up up correct
PALT.US Paltalk Inc. Common Stock 20220413 0 2.62 2.7 2.58 2.65 132700 2.65 up up correct
PANA.US Panacea Acquisition Corp. II 20220413 0 9.75 9.75 9.75 9.75 0 9.75
PANL.US Pangaea Logistics Solutions Ltd 20220413 0 4.8 4.99 4.8 4.93 153300 4.93 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20220413 0 615.05 635.68 610.51 629.01 1229900 629.01 up up correct
PAQC.US Provident Acquisition Corp 20220413 0 9.86 9.86 9.86 9.86 116 9.86
PAQCU.US Provident Acquisition Corp 20220413 0 10.1 10.2 10.02 10.02 1300 10.02 down down correct
PAQCW.US Provident Acquisition Corp 20220413 0 0.4002 0.4002 0.4002 0.4002 80 0.4002
PASG.US Passage Bio Inc 20220413 0 3.1 3.34 3.06 3.11 155800 3.11 up down incorrect
PATI.US Patriot Transportation Holding Inc 20220413 0 8.06 8.06 8.01 8.01 3400 8.01 down down correct
PATK.US Patrick Industries Inc 20220413 0 57.73 60.34 57.47 59.52 210900 59.52 up down incorrect
PAVM.US PAVmed Inc 20220413 0 1 1.17 0.992 1.12 2029200 1.12 up down incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20220413 0 0.6132 0.6699 0.6132 0.6625 29951 0.6625 up up correct
PAX.US Patria Investments Limited 20220413 0 16.25 16.53 16.05 16.45 218800 16.45 up up correct
PAYA.US Paya Holdings Inc 20220413 0 5.2 5.34 5.13 5.28 298400 5.28 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220413 0 4.49 4.695 4.39 4.67 2099900 4.67 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20220413 0 1 1.09 0.99 1.08 28733 1.08 up down incorrect
PAYS.US PaySign Inc 20220413 0 1.86 1.87 1.8 1.86 99400 1.86
PAYX.US Paychex Inc 20220413 0 137.15 138.27 136 137.89 1394100 137.89 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220413 0 10.07 10.07 10.07 10.07 0 10.07
PBBK.US PB Bankshares Inc. Common Stock 20220413 0 13.99 13.99 13.99 13.99 49 13.99
PBFS.US Pioneer Bancorp Inc 20220413 0 10.2325 10.35 10.2125 10.35 7103 10.35 up up correct
PBHC.US Pathfinder Bancorp Inc 20220413 0 19.96 19.96 19.91 19.91 1400 19.91 down up incorrect
PBIP.US Prudential Bancorp Inc 20220413 0 15.71 15.94 15.71 15.94 2800 15.94 up up correct
PBLA.US Panbela Therapeutics Inc 20220413 0 1.81 2 1.76 1.8 66400 1.8 down down correct
PBPB.US Potbelly Corporation 20220413 0 6.44 6.6 6.3801 6.49 19384 6.49 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220413 0 0.319 0.33 0.31 0.317 421300 0.317 down down correct
PBYI.US Puma Biotechnology Inc 20220413 0 2.74 2.88 2.73 2.88 267400 2.88 up down incorrect
PCAR.US PACCAR Inc 20220413 0 82.32 83.37 82.2 83.24 1397800 83.24 up up correct
PCB.US PCB Bancorp 20220413 0 20.84 21.41 20.84 21.34 21413 21.34 up up correct
PCCTU.US Perception Capital Corp. II Units 20220413 0 10.11 10.11 10.11 10.11 93 10.11
PCH.US PotlatchDeltic Corporation 20220413 0 52.09 52.9 52.09 52.49 395800 52.49 up up correct
PCOM.US Points International Ltd 20220413 0 16.6 16.6 16.6 16.6 200 16.6
PCRX.US Pacira BioSciences Inc 20220413 0 74.27 76.18 73.44 75.87 586500 75.87 up down incorrect
PCSA.US Processa Pharmaceuticals Inc 20220413 0 3.23 3.72 3.11 3.48 77900 3.48 up up correct
PCSB.US PCSB Financial Corporation 20220413 0 18.635 18.88 18.56 18.84 15400 18.84 up up correct
PCT.US PureCycle Technologies Inc 20220413 0 8.04 8.39 7.8 8.32 675600 8.32 up up correct
PCTI.US PCTEL Inc 20220413 0 4.26 4.36 4.26 4.33 27100 4.33 up up correct
PCTTU.US PureCycle Technologies Inc 20220413 0 10.55 10.55 10.55 10.55 4 10.55
PCTTW.US PureCycle Technologies Inc 20220413 0 3.0175 3.17 2.92 3.14 25635 3.14 up up correct
PCTY.US Paylocity Holding Corporation 20220413 0 201.26 207.25 201.18 205.41 147300 205.41 up down incorrect
PCVX.US Vaxcyte Inc 20220413 0 24.78 26.019 24.78 25.43 152400 25.43 up down incorrect
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220413 0 10.25 10.57 10.215 10.355 2000 10.355 up down incorrect
PCYG.US Park City Group Inc 20220413 0 5.26 5.26 4.96 4.99 46700 4.99 down up incorrect
PCYO.US Pure Cycle Corporation 20220413 0 11.29 11.64 11.08 11.41 168700 11.41 up up correct
PDCE.US PDC Energy Inc 20220413 0 75.67 77.54 75 77.49 908900 77.49 up up correct
PDCO.US Patterson Companies Inc 20220413 0 34.18 34.52 34.07 34.35 452700 34.35 up up correct
PDD.US Pinduoduo Inc 20220413 0 41.66 45.22 40.54 43.91 14348000 43.91 up up correct
PDEX.US Pro 20220413 0 14.56 14.75 14.1 14.62 7200 14.62 up up correct
PDFS.US PDF Solutions Inc 20220413 0 23.24 24.75 23.24 24.38 144400 24.38 up down incorrect
PDLB.US PDL Community Bancorp 20220413 0 10.41 10.41 10.34 10.39 171900 10.39 down down correct
PDSB.US PDS Biotechnology Corporation 20220413 0 5.61 5.84 5.51 5.81 181200 5.81 up up correct
PDSKX.US PDSKX 20220413 0 27.87 27.87 27.87 27.87 0 27.87
PDSRX.US PDSRX 20220413 0 27.81 27.81 27.81 27.81 0 27.81
PDSYX.US PDSYX 20220413 0 28.03 28.03 28.03 28.03 0 28.03
PEB.US PH 20220413 0 21.725 21.725 21.39 21.39 1589 21.39 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20220413 0 28 28.48 28 28.45 3200 28.45 up up correct
PEBO.US Peoples Bancorp Inc 20220413 0 29.75 30.25 29.75 30.25 59200 30.25 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220413 0 34.46 34.81 34.23 34.64 796526 34.64 up up correct
PEGA.US Pegasystems Inc 20220413 0 75.77 76.86 75.14 76.76 277000 76.76 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220413 0 9.8216 9.8729 9.8201 9.8729 4000 9.8729 up up correct
PENN.US Penn National Gaming Inc 20220413 0 36.5 38.34 36.5 37.87 2783100 37.87 up up correct
PEP.US PepsiCo Inc 20220413 0 173.58 173.82 171.73 173 4394000 173 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220413 0 10 10 10 10 100 10
PERI.US Perion Network Ltd 20220413 0 24.7 25.25 24.47 24.81 350900 24.81 up up correct
PESI.US Perma 20220413 0 5.61 5.61 5.45 5.46 24100 5.46 down down correct
PETQ.US PetIQ Inc 20220413 0 23.12 23.505 22.771 23.38 210300 23.38 up up correct
PETS.US PetMed Express Inc 20220413 0 24.35 24.67 24.04 24.27 300000 24.27 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220413 0 1.79 1.82 1.74 1.79 16200 1.79
PETVW.US PetVivo Holdings Inc. Warrant 20220413 0 0.3486 0.3486 0.2701 0.2701 2222 0.2701 down up incorrect
PETZ.US TDH Holdings Inc 20220413 0 0.372 0.379 0.36 0.363 1789200 0.363 down down correct
PFALX.US PFALX 20220413 0 8.81 8.81 8.81 8.81 0 8.81
PFBC.US Preferred Bank 20220413 0 69.86 71.19 69.54 70.91 57900 70.91 up up correct
PFC.US Premier Financial Corp 20220413 0 28.51 28.965 28.44 28.85 71937 28.85 up down incorrect
PFDR.US Pathfinder Acquisition Corporation 20220413 0 9.81 9.81 9.81 9.81 1600 9.81
PFDRU.US Pathfinder Acquisition Corporation 20220413 0 9.915 9.915 9.86 9.915 700 9.915
PFFLX.US PFFLX 20220413 0 8.81 8.81 8.81 8.81 0 8.81
PFG.US Principal Financial Group Inc 20220413 0 72.55 74.01 72.51 74 1006700 74 up up correct
PFHD.US Professional Holding Corp 20220413 0 22.59 23.87 22.52 23.81 41300 23.81 up up correct
PFIE.US Profire Energy Inc 20220413 0 1.34 1.36 1.33 1.35 45500 1.35 up up correct
PFIN.US P&F Industries Inc 20220413 0 5.89 5.89 5.89 5.89 500 5.89
PFIS.US Peoples Financial Services Corp 20220413 0 48.06 48.25 47.67 48 7100 48 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220413 0 8.81 8.81 8.81 8.81 0 8.81
PFLT.US PennantPark Floating Rate Capital Ltd 20220413 0 13.86 14 13.79 13.98 341300 13.98 up up correct
PFMT.US Performant Financial Corporation 20220413 0 2.74 2.91 2.74 2.77 85700 2.77 up up correct
PFSW.US PFSweb Inc 20220413 0 11.32 11.43 11.28 11.32 31200 11.32
PFTA.US Portage Fintech Acquisition Corp 20220413 0 9.735 9.77 9.735 9.77 47400 9.77 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220413 0 9.86 9.86 9.86 9.86 6 9.86
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220413 0 0.4204 0.4598 0.4204 0.44 2117 0.44 up up correct
PFX.US Phenixfin Corporation 20220413 0 39.4 39.85 39.4 39.75 921 39.75 up up correct
PFXNL.US PhenixFIN Corporation 20220413 0 25.27 25.45 25.25 25.25 800 25.25 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220413 0 24.43 24.594 24.43 24.594 300 24.594 up up correct
PGC.US Peapack 20220413 0 32.48 32.96 32.48 32.92 65600 32.92 up up correct
PGEN.US Precigen Inc 20220413 0 1.93 1.96 1.91 1.93 860600 1.93
PGNY.US Progyny Inc 20220413 0 42.66 44.08 42.5 43.45 381800 43.45 up up correct
PGRW.US Progress Acquisition Corp 20220413 0 9.85 9.85 9.85 9.85 99 9.85
PGRWU.US Progress Acquisition Corp 20220413 0 9.95 9.95 9.95 9.95 1900 9.95
PGRWW.US Progress Acquisition Corp 20220413 0 0.2102 0.3703 0.1935 0.2391 2 0.2391 up up correct
PGSS.US UN 20220413 0 10.12 10.12 10.12 10.12 0 10.12
PHAR.US Pharming Group NV 20220413 0 9.07 9.22 9.07 9.22 900 9.22 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220413 0 1.62 1.62 1.43 1.52 388500 1.52 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220413 0 14.39 14.84 14.05 14.83 78700 14.83 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220413 0 0.8 0.834 0.77 0.8192 25364 0.8192 up up correct
PHIC.US Population Health Investment Co. Inc 20220413 0 9.9 9.9 9.87 9.87 12700 9.87 down down correct
PHICU.US Population Health Investment Co. Inc 20220413 0 9.915 9.915 9.915 9.915 0 9.915
PHICW.US Population Health Investment Co. Inc 20220413 0 0.25 0.27 0.25 0.267 900 0.267 up up correct
PHIO.US Phio Pharmaceuticals Corp 20220413 0 1.2 1.5 1.2 1.37 12938400 1.37 up down incorrect
PHUN.US Phunware Inc 20220413 0 2.23 2.31 2.19 2.24 3315200 2.24 up up correct
PHUNW.US Phunware Inc 20220413 0 1.11 1.13 0.98 1 21496 1 down down correct
PHVS.US Pharvaris N.V 20220413 0 18.18 18.595 17.9 17.96 3000 17.96 down down correct
PI.US Impinj Inc 20220413 0 51.17 53.26 51.14 52.86 136600 52.86 up up correct
PIIVX.US PIIVX 20220413 0 44.34 44.34 44.34 44.34 0 44.34
PINC.US Premier Inc 20220413 0 36.25 36.58 36.05 36.22 282400 36.22 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220413 0 3.04 3.16 3.04 3.15 234100 3.15 up up correct
PIXY.US ShiftPixy Inc 20220413 0 0.51 0.518 0.491 0.495 731800 0.495 down down correct
PKBK.US Parke Bancorp Inc 20220413 0 22.65 23.17 22.64 23.17 24300 23.17 up down incorrect
PKOH.US Park 20220413 0 12.51 12.86 12.2 12.76 60000 12.76 up up correct
PLAB.US Photronics Inc 20220413 0 15.72 16.08 15.7 15.91 512000 15.91 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20220413 0 43.7 46.02 43.69 45.89 1223600 45.89 up down incorrect
PLBC.US Plumas Bancorp 20220413 0 34.15 36.45 33.74 33.75 10300 33.75 down down correct
PLBY.US PLBY Group Inc 20220413 0 11.85 12.64 11.63 11.73 1545100 11.73 down down correct
PLCE.US The Children's Place Inc 20220413 0 51.34 54.39 51.34 53.75 401300 53.75 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20220413 0 1.05 1.07 0.94 1.06 567476 1.06 up down incorrect
PLL.US Piedmont Lithium Inc 20220413 0 69.25 72.42 68.52 72.29 470600 72.29 up up correct
PLMI.US Plum Acquisition Corp. I 20220413 0 9.79 9.805 9.78 9.8 58100 9.8 up up correct
PLMIU.US Plum Acquisition Corp. I 20220413 0 9.87 9.875 9.84 9.86 36000 9.86 down down correct
PLMIW.US Plum Acquisition Corp. I 20220413 0 0.4374 0.472 0.4372 0.4372 4280 0.4372 down up incorrect
PLMR.US Palomar Holdings Inc 20220413 0 61.71 62.39 60.82 61.85 57900 61.85 up up correct
PLPC.US Preformed Line Products Company 20220413 0 60.51 61.6 60.51 61.5 4100 61.5 up up correct
PLRX.US Pliant Therapeutics Inc 20220413 0 6.9 7.64 6.72 7.44 148617 7.44 up up correct
PLSE.US Pulse Biosciences Inc 20220413 0 3.86 4.197 3.67 3.72 227500 3.72 down down correct
PLTK.US Playtika Holding Corp 20220413 0 19.12 19.92 19.12 19.82 1125300 19.82 up up correct
PLUG.US Plug Power Inc 20220413 0 25.96 26.94 25.54 26.75 11345500 26.75 up up correct
PLUS.US ePlus inc 20220413 0 55.84 56.71 55.5 55.85 79900 55.85 up up correct
PLXP.US PLx Pharma Inc 20220413 0 3.45 3.53 3.35 3.36 112200 3.36 down down correct
PLXS.US Plexus Corp 20220413 0 78.14 79.24 77.88 78.69 95100 78.69 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20220413 0 7.82 8.31 7.82 8.27 594400 8.27 up up correct
PMAAX.US PMAAX 20220413 0 10.57 10.57 10.57 10.57 0 10.57
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220413 0 2.26 2.32 2.1651 2.26 86300 2.26
PMD.US Psychemedics Corporation 20220413 0 6.51 6.59 6.51 6.52 4700 6.52 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220413 0 0.66 0.67 0.62 0.66 62800 0.66
PMFLX.US PMFLX 20220413 0 10.57 10.57 10.57 10.57 0 10.57
PMGM.US Priveterra Acquisition Corp 20220413 0 9.82 9.83 9.79 9.79 20800 9.79 down down correct
PMGMU.US Priveterra Acquisition Corp 20220413 0 9.88 9.88 9.86 9.86 1600 9.86 down down correct
PMGMW.US Priveterra Acquisition Corp 20220413 0 0.1026 0.269 0.1026 0.269 7106 0.269 up up correct
PMIFX.US PMIFX 20220413 0 9.51 9.51 9.51 9.51 0 9.51
PMT.US PC 20220413 0 22.15 22.3499 22.15 22.31 32354 22.31 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20220413 0 14.6821 14.6821 13.8275 13.9 11195 13.9 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220413 0 20.19 20.71 19.805 20.39 475600 20.39 up down incorrect
PNBK.US Patriot National Bancorp Inc 20220413 0 16.75 16.75 16.75 16.75 0 16.75
PNFP.US Pinnacle Financial Partners Inc 20220413 0 83.77 86.34 83.75 85.89 422700 85.89 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20220413 0 25.699 26.41 25.66 25.66 12200 25.66 down down correct
PNNT.US PennantPark Investment Corporation 20220413 0 7.75 7.86 7.72 7.85 351800 7.85 up up correct
PNRG.US PrimeEnergy Resources Corporation 20220413 0 74 74.36 73.8 74 2300 74
PNT.US POINT Biopharma Global Inc 20220413 0 8.35 8.98 8.22 8.95 233700 8.95 up down incorrect
PNTG.US The Pennant Group Inc 20220413 0 16.83 17.11 16.49 16.67 158900 16.67 down down correct
POAI.US Predictive Oncology Inc 20220413 0 0.81 0.81 0.76 0.763 234200 0.763 down down correct
PODD.US Insulet Corporation 20220413 0 253.43 265.38 250.83 265.28 275000 265.28 up up correct
POLA.US Polar Power Inc 20220413 0 3.2 3.3 3.17 3.24 33800 3.24 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20220413 0 10.06 10.06 10.06 10.06 0 10.06
PONOU.US Pono Capital Corp Unit 20220413 0 10.15 10.15 10.15 10.15 0 10.15
POOL.US Pool Corporation 20220413 0 410.97 422.62 409.43 421.44 300200 421.44 up up correct
POSH.US Poshmark Inc 20220413 0 12.31 12.67 12.2 12.46 544800 12.46 up up correct
POW.US Powered Brands 20220413 0 9.83 9.83 9.83 9.83 230 9.83
POWI.US Power Integrations Inc 20220413 0 80.9 83.42 80.21 82.45 249400 82.45 up down incorrect
POWL.US Powell Industries Inc 20220413 0 19.06 19.73 19.06 19.49 85200 19.49 up up correct
POWRU.US Powered Brands 20220413 0 9.92 9.92 9.92 9.92 0 9.92
POWRW.US Powered Brands 20220413 0 0.35 0.35 0.3395 0.3395 2 0.3395 down down correct
POWW.US AMMO Inc 20220413 0 4.26 4.38 4.24 4.36 1120800 4.36 up up correct
POWWP.US AMMO Inc 20220413 0 27.2 27.434 27.028 27.095 4500 27.095 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220413 0 33.71 34.69 33.62 34.57 255800 34.57 up up correct
PPBT.US Purple Biotech Ltd 20220413 0 3.17 3.17 3.007 3.11 42600 3.11 down down correct
PPC.US Pilgrim's Pride Corporation 20220413 0 26.24 26.75 26.21 26.62 806200 26.62 up up correct
PPGH.US Poema Global Holdings Corp 20220413 0 10.62 10.72 10.01 10.14 411856 10.14 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220413 0 9.99 9.99 9.99 9.99 0 9.99
PPHPU.US PHP Ventures Acquisition Corp. Units 20220413 0 10.18 10.18 10.18 10.18 0 10.18
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220413 0 0.388 0.388 0.222 0.2499 5820 0.2499 down down correct
PPIH.US Perma 20220413 0 9.51 9.7 9.51 9.55 5500 9.55 up up correct
PPSI.US Pioneer Power Solutions Inc 20220413 0 4.86 5.17 4.86 5.15 40300 5.15 up up correct
PPTA.US Midas Gold Corp. 20220413 0 4.57 4.57 4.31 4.38 155900 4.38 down down correct
PRAA.US PRA Group Inc 20220413 0 44.54 44.92 44.22 44.65 207800 44.65 up up correct
PRAX.US Praxis Precision Medicines Inc 20220413 0 9.34 9.71 9.21 9.68 197200 9.68 up up correct
PRBM.US UN 20220413 0 9.985 9.985 9.985 9.985 0 9.985
PRCH.US Porch Group Inc 20220413 0 5.53 5.67 5.34 5.62 1310900 5.62 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220413 0 34.27 39.71 34.12 39.25 602609 39.25 up down incorrect
PRDEX.US PREDEX Funds 20220413 0 31.11 31.11 31.11 31.11 0 31.11
PRDO.US Perdoceo Education Corporation 20220413 0 11.59 11.59 11.43 11.54 442700 11.54 down down correct
PRFT.US Perficient Inc 20220413 0 107.33 111.09 107.21 111 206400 111 up up correct
PRFX.US PainReform Ltd 20220413 0 1.23 1.29 1.15 1.22 30200 1.22 down down correct
PRGS.US Progress Software Corporation 20220413 0 45.17 46.21 45.03 45.94 498300 45.94 up up correct
PRIM.US Primoris Services Corporation 20220413 0 26.2 27.58 26.18 27.2 925664 27.2 up up correct
PRIVX.US Sharespost 100 Fund 20220413 0 43.82 43.82 43.82 43.82 0 43.82
PRLD.US Prelude Therapeutics Incorporated 20220413 0 6.16 6.35 6.14 6.27 143500 6.27 up up correct
PRLVX.US PRLVX 20220413 0 43.34 43.34 43.34 43.34 0 43.34
PROC.US Procaps Group S.A. Ordinary Shares 20220413 0 8.05 8.2 7.9 7.94 15900 7.94 down down correct
PROCW.US Procaps Group S.A. Warrants 20220413 0 0.76 0.785 0.7451 0.7829 86333 0.7829 up down incorrect
PROF.US Profound Medical Corp 20220413 0 8.41 8.7 8.34 8.56 10600 8.56 up up correct
PROG.US Progenity Inc 20220413 0 1.03 1.06 1 1.05 4821000 1.05 up up correct
PROV.US Provident Financial Holdings Inc 20220413 0 15.62 15.68 15.62 15.67 1100 15.67 up up correct
PRPH.US ProPhase Labs Inc 20220413 0 8.36 8.46 8.21 8.31 36000 8.31 down up incorrect
PRPL.US Purple Innovation Inc 20220413 0 5.879 6.21 5.879 5.93 1400800 5.93 up up correct
PRPO.US Precipio Inc 20220413 0 1.22 1.22 1.19 1.21 50193 1.21 down down correct
PRQR.US ProQR Therapeutics N.V 20220413 0 0.9 0.932 0.782 0.79 3486500 0.79 down up incorrect
PRSR.US Prospector Capital Corp 20220413 0 9.83 9.84 9.83 9.835 18800 9.835 up up correct
PRSRU.US Prospector Capital Corp 20220413 0 9.89 9.911 9.89 9.911 7300 9.911 up up correct
PRSRW.US Prospector Capital Corp 20220413 0 0.2369 0.2715 0.2322 0.2601 30288 0.2601 up up correct
PRTA.US Prothena Corporation plc 20220413 0 35.6 37.87 35.41 37.5 396100 37.5 up up correct
PRTC.US PureTech Health plc 20220413 0 26.69 28.22 26.15 27 8100 27 up up correct
PRTG.US Portage Biotech Inc 20220413 0 6.48 7.24 6.315 7.06 28600 7.06 up down incorrect
PRTH.US Priority Technology Holdings Inc 20220413 0 5.44 5.58 5.16 5.39 15300 5.39 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220413 0 2.56 2.63 2.53 2.61 597000 2.61 up up correct
PRTS.US CarParts.com Inc 20220413 0 7.03 7.27 6.98 7.19 525000 7.19 up up correct
PRVA.US Privia Health Group Inc 20220413 0 28.16 28.74 28.05 28.44 396300 28.44 up down incorrect
PRVB.US Provention Bio Inc 20220413 0 6.21 6.69 6.2 6.5 320700 6.5 up up correct
PSA.US PQ 20220413 0 19.06 19.3121 19.06 19.2 11898 19.2 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20220413 0 9.79 9.8 9.79 9.79 1500 9.79
PSAGU.US Property Solutions Acquisition Corp. II 20220413 0 9.83 9.83 9.82 9.82 500 9.82 down down correct
PSEC.US Prospect Capital Corporation 20220413 0 8.25 8.34 8.22 8.31 1435400 8.31 up up correct
PSHG.US Performance Shipping Inc 20220413 0 2.9 2.9 2.65 2.65 41900 2.65 down down correct
PSMT.US PriceSmart Inc 20220413 0 82.64 83.12 81.3 81.33 112800 81.33 down up incorrect
PSNL.US Personalis Inc 20220413 0 7.4 7.58 7.25 7.35 492715 7.35 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220413 0 18.02 18.02 18.02 18.02 0 18.02
PSTI.US Pluristem Therapeutics Inc 20220413 0 1.9 1.97 1.9 1.95 87300 1.95 up up correct
PSTV.US Plus Therapeutics Inc 20220413 0 0.97 0.97 0.94 0.95 333700 0.95 down down correct
PSTX.US Poseida Therapeutics Inc 20220413 0 4.27 4.405 4.22 4.32 122140 4.32 up up correct
PT.US Pintec Technology Holdings Limited 20220413 0 0.73 0.73 0.7 0.7 127000 0.7 down up incorrect
PTC.US PTC Inc 20220413 0 100.32 102.56 99.69 101.57 805800 101.57 up up correct
PTCT.US PTC Therapeutics Inc 20220413 0 43.01 45.38 43.01 45.23 474400 45.23 up up correct
PTDEX.US PREDEX 20220413 0 31.3 31.3 31.3 31.3 0 31.3
PTE.US PolarityTE Inc 20220413 0 0.3078 0.3078 0.2516 0.266 24963430 0.266 down down correct
PTEN.US Patterson 20220413 0 16.99 17.54 16.89 17.49 4175700 17.49 up up correct
PTGX.US Protagonist Therapeutics Inc 20220413 0 23.58 25.66 23.58 25.52 1153900 25.52 up up correct
PTIC.US PropTech Investment Corporation II 20220413 0 9.85 9.85 9.845 9.845 800 9.845 down down correct
PTICU.US PropTech Investment Corporation II 20220413 0 9.92 9.92 9.92 9.92 0 9.92
PTICW.US PropTech Investment Corporation II 20220413 0 0.373 0.373 0.252 0.294 3700 0.294 down down correct
PTIX.US Protagenic Therapeutics Inc 20220413 0 0.79 0.84 0.79 0.814 23300 0.814 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20220413 0 0.1414 0.1414 0.1414 0.1414 50 0.1414
PTLO.US Portillo's Inc. Class A Common Stock 20220413 0 22.27 22.78 21.985 22.54 451800 22.54 up up correct
PTMN.US Portman Ridge Finance Corporation 20220413 0 23.61 23.95 23.61 23.83 15900 23.83 up up correct
PTNR.US Partner Communications Company Ltd 20220413 0 8.05 8.17 7.93 8.16 3000 8.16 up up correct
PTOC.US Pine Technology Acquisition Corp 20220413 0 9.8 9.8 9.8 9.8 1200 9.8
PTOCU.US Pine Technology Acquisition Corp 20220413 0 9.86 9.86 9.86 9.86 0 9.86
PTON.US Peloton Interactive Inc 20220413 0 23.66 25.05 23.29 25.03 4851600 25.03 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220413 0 1.12 1.21 1.12 1.18 112100 1.18 up up correct
PTRA.US Proterra Inc 20220413 0 6.92 7.22 6.85 7.22 1404100 7.22 up up correct
PTRS.US Partners Bancorp 20220413 0 8.9 9.05 8.9 9.05 7425 9.05 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20220413 0 25.21 26.3 24.9 26.04 58300 26.04 up up correct
PTVE.US Pactiv Evergreen Inc 20220413 0 10.01 10.38 10.01 10.29 148000 10.29 up up correct
PUBM.US PubMatic Inc 20220413 0 24.86 24.982 24.05 24.79 474900 24.79 down down correct
PUCK.US Goal Acquisitions Corp 20220413 0 9.8 9.8 9.79 9.79 42700 9.79 down down correct
PUCKU.US Goal Acquisitions Corp 20220413 0 10.02 10.02 10.02 10.02 1400 10.02
PUCKW.US Goal Acquisitions Corp 20220413 0 0.32 0.32 0.294 0.3 2100 0.3 down down correct
PULM.US Pulmatrix Inc 20220413 0 5.91 6 5.91 5.922 11500 5.922 up up correct
PUYI.US Puyi Inc 20220413 0 5.4 5.5 5.4 5.5 3300 5.5 up up correct
PVBC.US Provident Bancorp Inc 20220413 0 14.985 15.32 14.98 15.27 17491 15.27 up up correct
PWDEX.US PREDEX 20220413 0 31.3 31.3 31.3 31.3 0 31.3
PWFL.US PowerFleet Inc 20220413 0 2.92 2.92 2.84 2.84 39700 2.84 down down correct
PWOD.US Penns Woods Bancorp Inc 20220413 0 23.94 23.94 23.68 23.72 11800 23.72 down down correct
PWP.US Perella Weinberg Partners 20220413 0 8.09 8.43 8.09 8.3 632100 8.3 up up correct
PWPPW.US Perella Weinberg Partners 20220413 0 1.55 1.55 1.485 1.485 395 1.485 down down correct
PXLW.US Pixelworks Inc 20220413 0 2.42 2.46 2.38 2.43 250200 2.43 up up correct
PXS.US Pyxis Tankers Inc 20220413 0 0.63 0.672 0.61 0.67 893800 0.67 up up correct
PXSAP.US Pyxis Tankers Inc 20220413 0 18 18 18 18 700 18
PXSAW.US Pyxis Tankers Inc 20220413 0 0.22 0.22 0.22 0.22 1103 0.22
PYCR.US Paycor HCM Inc. Common Stock 20220413 0 29.02 30.6 28.96 30.57 242500 30.57 up up correct
PYPD.US PolyPid Ltd 20220413 0 5.02 5.102 4.85 5.01 9300 5.01 down down correct
PYPL.US PayPal Holdings Inc 20220413 0 102.59 105.95 102.29 105.17 26481900 105.17 up up correct
PYR.US PyroGenesis Canada Inc 20220413 0 1.94 2.097 1.93 1.98 33400 1.98 up up correct
PYXS.US Pyxis Oncology Inc. 20220413 0 4.51 5 4.44 4.53 218700 4.53 up up correct
PZZA.US Papa John's International Inc 20220413 0 102.95 104.24 102 103.95 350900 103.95 up up correct
QCOM.US QUALCOMM Incorporated 20220413 0 137.54 142.59 136.48 140.5 10440800 140.5 up down incorrect
QCRH.US QCR Holdings Inc 20220413 0 56.6 57.32 56.37 57.08 364400 57.08 up down incorrect
QDEL.US Quidel Corporation 20220413 0 112.69 115.57 111.87 113.95 289100 113.95 up down incorrect
QFIN.US 360 DigiTech Inc 20220413 0 14.23 14.725 14.06 14.62 1029600 14.62 up down incorrect
QH.US Quhuo Limited 20220413 0 0.62 0.62 0.569 0.599 46400 0.599 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220413 0 4.614 4.64 4.43 4.43 23800 4.43 down up incorrect
QIWI.US QIWI plc 20220413 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220413 0 0.98 1.14 0.97 1 131400 1 up down incorrect
QLGN.US Qualigen Therapeutics Inc 20220413 0 0.864 0.89 0.702 0.769 3588300 0.769 down down correct
QLI.US Qilian International Holding Group Limited 20220413 0 1.82 1.91 1.82 1.9 9600 1.9 up up correct
QLYS.US Qualys Inc 20220413 0 144.76 149.9 144.07 149.65 329400 149.65 up up correct
QMCO.US Quantum Corporation 20220413 0 2.21 2.4 2.2 2.34 631800 2.34 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220413 0 1.2 1.31 1.15 1.23 88500 1.23 up up correct
QNST.US QuinStreet Inc 20220413 0 11.6 11.96 11.58 11.85 124500 11.85 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220413 0 26.4 27.29 26.4 26.59 168600 26.59 up down incorrect
QRHC.US Quest Resource Holding Corporation 20220413 0 5.71 5.77 5.6 5.77 12000 5.77 up up correct
QRTEA.US Qurate Retail Inc 20220413 0 4.37 4.66 4.34 4.54 8252500 4.54 up up correct
QRTEB.US Qurate Retail Inc 20220413 0 5 5 5 5 28 5
QRTEP.US Qurate Retail Inc 20220413 0 84.58 85.22 82.5 83.58 31400 83.58 down down correct
QRVO.US Qorvo Inc 20220413 0 114.18 117.22 113.85 116.11 1052300 116.11 up up correct
QSI.US Quantum 20220413 0 4.28 4.38 4.093 4.29 942600 4.29 up down incorrect
QSIAW.US Quantum 20220413 0 0.96 0.9799 0.9 0.95 2991 0.95 down down correct
QTNT.US Quotient Limited 20220413 0 0.82 0.8863 0.8 0.8082 877470 0.8082 down up incorrect
QTRX.US Quanterix Corporation 20220413 0 27.49 27.92 26.81 27.16 274800 27.16 down down correct
QTT.US Qutoutiao Inc 20220413 0 1.51 1.56 1.46 1.54 23200 1.54 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20220413 0 2.22 2.22 2.14 2.21 45800 2.21 down down correct
QUIK.US QuickLogic Corporation 20220413 0 5.16 5.17 5.02 5.05 25300 5.05 down down correct
QUMU.US Qumu Corporation 20220413 0 1.86 1.9 1.8 1.83 33200 1.83 down down correct
QURE.US uniQure N.V 20220413 0 18.5 20.38 18.5 20.11 1200700 20.11 up up correct
RACB.US Research Alliance Corp. II 20220413 0 9.77 9.77 9.77 9.77 0 9.77
RADA.US RADA Electronic Industries Ltd 20220413 0 14.76 15.16 14.67 14.97 526300 14.97 up up correct
RADI.US Radius Global Infrastructure Inc 20220413 0 13.12 13.57 12.98 13.55 394000 13.55 up up correct
RAIL.US FreightCar America Inc 20220413 0 5.78 5.92 5.73 5.81 73500 5.81 up up correct
RAIN.US Rain Therapeutics Inc 20220413 0 4.04 4.56 3.91 4.33 82000 4.33 up up correct
RAM.US Aries I Acquisition Corp 20220413 0 10.07 10.09 10.07 10.07 156800 10.07
RAMMU.US Aries I Acquisition Corporation 20220413 0 10.3 10.349 10.25 10.25 3800 10.25 down up incorrect
RAMMW.US Aries I Acquisition Corporation Warrant 20220413 0 0.33 0.3705 0.33 0.35 44655 0.35 up up correct
RAND.US Rand Capital Corporation 20220413 0 15.89 15.89 15.89 15.89 8 15.89
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220413 0 13 13.62 12.64 13.47 41900 13.47 up up correct
RAPT.US RAPT Therapeutics Inc 20220413 0 21.2 22.345 20.598 21.98 186600 21.98 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20220413 0 80.89 84.69 80.5 84.58 441500 84.58 up up correct
RAVE.US RAVE Restaurant Group Inc 20220413 0 1.05 1.09 1.02 1.06 255700 1.06 up up correct
RBB.US RBB Bancorp 20220413 0 23.2 23.31 23 23.22 16400 23.22 up up correct
RBBN.US Ribbon Communications Inc 20220413 0 3.01 3.16 3 3.11 340900 3.11 up up correct
RBCAA.US Republic Bancorp Inc 20220413 0 44.08 44.65 44.08 44.37 13100 44.37 up up correct
RBCN.US Rubicon Technology Inc 20220413 0 9.05 9.05 9.05 9.05 300 9.05
RBKB.US Rhinebeck Bancorp Inc 20220413 0 10.09 10.3 10.0813 10.3 96 10.3 up up correct
RCAT.US Red Cat Holdings Inc 20220413 0 2 2.06 1.99 2.02 405900 2.02 up up correct
RCEL.US AVITA Medical Inc 20220413 0 7.84 8.09 7.84 8.05 108800 8.05 up down incorrect
RCHG.US Recharge Acquisition Corp 20220413 0 9.99 9.99 9.99 9.99 486 9.99
RCHGU.US Recharge Acquisition Corp 20220413 0 10.05 10.05 10.05 10.05 0 10.05
RCHGW.US Recharge Acquisition Corp 20220413 0 0.1801 0.2113 0.1801 0.2113 1746 0.2113 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20220413 0 10.95 10.95 10.95 10.95 0 10.95
RCICX.US Resource Credit Income Fund Class C 20220413 0 11.08 11.08 11.08 11.08 0 11.08
RCII.US Rent 20220413 0 24.9 25.55 24.54 25.27 517600 25.27 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220413 0 10.97 10.97 10.97 10.97 0 10.97
RCILX.US RCILX 20220413 0 10.95 10.95 10.95 10.95 0 10.95
RCIWX.US Resource Credit Income Fund Class W Shar 20220413 0 10.94 10.94 10.94 10.94 0 10.94
RCKT.US Rocket Pharmaceuticals Inc 20220413 0 14.14 15.06 13.9 14.17 364800 14.17 up down incorrect
RCKY.US Rocky Brands Inc 20220413 0 40.5 41.8 40.5 41.42 21300 41.42 up up correct
RCLF.US Rosecliff Acquisition Corp I 20220413 0 9.79 9.8 9.785 9.79 34000 9.79
RCLFU.US Rosecliff Acquisition Corp I 20220413 0 9.81 9.81 9.81 9.81 4100 9.81
RCLFW.US Rosecliff Acquisition Corp I 20220413 0 0.21 0.21 0.21 0.21 105 0.21
RCM.US R1 RCM Inc 20220413 0 27.25 27.629 26.835 27.46 1047700 27.46 up up correct
RCMT.US RCM Technologies Inc 20220413 0 13.37 14.04 13.3 13.77 102200 13.77 up down incorrect
RCON.US Recon Technology Ltd 20220413 0 0.96 0.98 0.95 0.96 479000 0.96
RCRT.US Recruiter.com Group Inc. Common Stock 20220413 0 1.82 1.8799 1.78 1.8 79700 1.8 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220413 0 0.41 0.41 0.41 0.41 1900 0.41
RDBX.US Redbox Entertainment Inc 20220413 0 2.2 2.33 2.12 2.26 332100 2.26 up up correct
RDBXW.US Redbox Entertainment Inc 20220413 0 0.215 0.242 0.2107 0.237 75349 0.237 up up correct
RDCM.US RADCOM Ltd 20220413 0 11.28 11.28 11.28 11.28 300 11.28
RDFN.US Redfin Corporation 20220413 0 15.22 15.51 14.921 15.21 1286600 15.21 down down correct
RDHL.US RedHill Biopharma Ltd 20220413 0 2.09 2.1 1.91 2.05 441700 2.05 down up incorrect
RDI.US Reading International Inc 20220413 0 4.11 4.16 4.07 4.07 15800 4.07 down down correct
RDIB.US Reading International Inc 20220413 0 22.05 22.8 21.23 22.42 9005 22.42 up up correct
RDNT.US RadNet Inc 20220413 0 20.89 21.65 20.89 21.43 179200 21.43 up up correct
RDUS.US Radius Health Inc 20220413 0 8.22 8.77 8.1 8.65 599000 8.65 up up correct
RDVT.US Red Violet Inc 20220413 0 24.47 26 24.06 25.65 42100 25.65 up up correct
RDWR.US Radware Ltd 20220413 0 30.3 31.75 30.2 31.48 344100 31.48 up up correct
REAL.US The RealReal Inc 20220413 0 6.92 7.12 6.79 6.97 1495300 6.97 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20220413 0 2.29 2.29 2.235 2.27 44200 2.27 down down correct
REDU.US RISE Education Cayman Ltd 20220413 0 0.991 1.167 0.991 1.1 887500 1.1 up up correct
REE.US REE Automotive Ltd. 20220413 0 2 2.07 1.98 2.01 1014200 2.01 up up correct
REEAW.US REE Automotive Equity Warrant 20220413 0 0.3162 0.3499 0.3002 0.3499 3102 0.3499 up up correct
REED.US Reed's Inc 20220413 0 0.29 0.29 0.28 0.28 529400 0.28 down down correct
REFR.US Research Frontiers Incorporated 20220413 0 2.11 2.29 1.83 1.85 121000 1.85 down up incorrect
REG.US Regency Centers Corporation 20220413 0 69.53 70.6 69.29 70.53 583400 70.53 up up correct
REGI.US Renewable Energy Group Inc 20220413 0 60.66 60.8 60.66 60.7 1222500 60.7 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20220413 0 716.36 732.98 716.36 731.89 526200 731.89 up up correct
REKR.US Rekor Systems Inc 20220413 0 3.94 4.25 3.86 4.09 492900 4.09 up down incorrect
RELI.US Reliance Global Group Inc 20220413 0 3.34 3.44 3.28 3.36 122800 3.36 up up correct
RELIW.US Reliance Global Group Inc 20220413 0 0.7199 0.7199 0.6201 0.6437 37673 0.6437 down down correct
RELL.US Richardson Electronics Ltd 20220413 0 11.76 11.91 11.74 11.8 48200 11.8 up up correct
RELY.US Remitly Global Inc. Common Stock 20220413 0 10.22 10.87 10.19 10.65 639500 10.65 up up correct
REPH.US Recro Pharma Inc 20220413 0 1.6842 1.72 1.66 1.71 57194 1.71 up up correct
REPL.US Replimune Group Inc 20220413 0 17.84 18.43 17.71 18.33 487300 18.33 up down incorrect
RETA.US Reata Pharmaceuticals Inc 20220413 0 34.75 36.86 34.42 36.5 299300 36.5 up up correct
RETO.US ReTo Eco 20220413 0 1.05 1.07 1.01 1.03 186400 1.03 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220413 0 10.4 10.67 10.09 10.163 18300 10.163 down up incorrect
REVEU.US Alpine Acquisition Corp Unit 20220413 0 10.66 10.66 10.66 10.66 0 10.66
REVEW.US Alpine Acquisition Corporation Warrant 20220413 0 0.2099 0.2599 0.2099 0.2099 6610 0.2099
REVH.US Revolution Healthcare Acquisition Corp 20220413 0 9.804 9.83 9.795 9.81 449100 9.81 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20220413 0 9.865 9.89 9.83 9.87 37600 9.87 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220413 0 0.48 0.492 0.4388 0.439 22907 0.439 down down correct
REYN.US Reynolds Consumer Products Inc 20220413 0 28.48 28.81 28.29 28.69 523100 28.69 up up correct
RFIL.US RF Industries Ltd 20220413 0 6.88 7.05 6.82 6.82 3200 6.82 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220413 0 20.67 22 20.67 21.39 24800 21.39 up up correct
RGCO.US RGC Resources Inc 20220413 0 21.16 21.53 21.07 21.53 6263 21.53 up up correct
RGEN.US Repligen Corporation 20220413 0 157.18 161.39 157.18 160.16 383200 160.16 up down incorrect
RGLD.US Royal Gold Inc 20220413 0 144.47 145.68 143.36 144.62 503900 144.62 up up correct
RGLS.US Regulus Therapeutics Inc 20220413 0 0.24 0.27 0.24 0.27 914900 0.27 up up correct
RGNX.US REGENXBIO Inc 20220413 0 30.31 31.315 30.31 31.11 380200 31.11 up down incorrect
RGP.US Resources Connection Inc 20220413 0 18.18 18.43 17.51 17.52 269300 17.52 down down correct
RIBT.US RiceBran Technologies 20220413 0 0.53 0.54 0.49 0.51 411000 0.51 down down correct
RICK.US RCI Hospitality Holdings Inc 20220413 0 60.4 63.6 60.4 63.2 73300 63.2 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220413 0 10.14 10.14 10.14 10.14 800 10.14
RICOU.US Agrico Acquisition Corp. Unit 20220413 0 10.3 10.3 10.3 10.3 0 10.3
RICOW.US Agrico Acquisition Corp. Warrant 20220413 0 0.2299 0.2299 0.2299 0.2299 500 0.2299
RIDE.US Lordstown Motors Corp 20220413 0 2.77 2.8 2.665 2.71 5193400 2.71 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220413 0 2.93 3.14 2.91 3.09 1347500 3.09 up up correct
RILY.US B. Riley Financial Inc 20220413 0 56.89 57.66 55.78 57.35 221100 57.35 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220413 0 24.78 24.78 24.6 24.641 5500 24.641 down down correct
RILYM.US RILYM 20220413 0 25.167 25.176 25.07 25.13 10700 25.13 down down correct
RILYN.US B. Riley Financial Inc 20220413 0 25.113 25.138 25.017 25.08 8700 25.08 down down correct
RILYP.US B. Riley Financial Inc 20220413 0 25.87 26 25.87 25.872 3900 25.872 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220413 0 24.3 24.4 24.12 24.28 8800 24.28 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220413 0 23.1 23.281 23.1 23.264 13500 23.264 up up correct
RIOT.US Riot Blockchain Inc 20220413 0 15.45 16.1 15.31 16.01 6376600 16.01 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220413 0 38.305 41.27 37.31 41.15 14068100 41.15 up down incorrect
RKDA.US Arcadia Biosciences Inc 20220413 0 1.1 1.135 1.08 1.11 500600 1.11 up down incorrect
RKLB.US Rocket Lab USA Inc. 20220413 0 8.22 8.42 8.04 8.38 2916600 8.38 up up correct
RLAY.US Relay Therapeutics Inc 20220413 0 31.43 32.99 31.41 32.28 431700 32.28 up up correct
RLMD.US Relmada Therapeutics Inc 20220413 0 25.13 26.33 24.99 26.02 183518 26.02 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20220413 0 8.03 8.71 7.97 8.53 61800 8.53 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20220413 0 16.8 17 16.8 16.89 3800 16.89 up up correct
RMBL.US RumbleON Inc 20220413 0 24.37 24.93 23.38 23.56 413300 23.56 down down correct
RMBS.US Rambus Inc 20220413 0 25.45 26.29 25.42 26.2 1076000 26.2 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220413 0 6.77 6.81 6.75 6.75 2800 6.75 down down correct
RMGC.US RMG Acquisition Corp. III 20220413 0 9.84 9.84 9.815 9.83 12200 9.83 down down correct
RMGCU.US RMG Acquisition Corp. III 20220413 0 9.89 9.9 9.89 9.9 5700 9.9 up up correct
RMGCW.US RMG Acquisition Corp. III 20220413 0 0.45 0.5 0.41 0.4416 72615 0.4416 down down correct
RMNI.US Rimini Street Inc 20220413 0 6.11 6.35 6.02 6.3 280900 6.3 up up correct
RMR.US The RMR Group Inc 20220413 0 29.35 30.315 29.35 30.26 67294 30.26 up up correct
RMTI.US Rockwell Medical Inc 20220413 0 0.41 0.41 0.38 0.39 154700 0.39 down down correct
RNA.US Avidity Biosciences Inc 20220413 0 18.72 19.42 18.15 19.19 181722 19.19 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220413 0 2.85 2.9 2.8 2.81 5700 2.81 down down correct
RNDB.US Randolph Bancorp Inc 20220413 0 26.36 26.39 26.35 26.36 24800 26.36
RNERU.US Mount Rainier Acquisition Corp. Unit 20220413 0 10.21 10.21 10.21 10.21 0 10.21
RNLX.US Renalytix Plc 20220413 0 5.92 5.98 5.7 5.83 77300 5.83 down down correct
RNST.US Renasant Corporation 20220413 0 31.99 32.57 31.87 32.53 167000 32.53 up down incorrect
RNW.US Renew Energy Global PLC 20220413 0 8.12 8.28 8.011 8.26 467200 8.26 up up correct
RNWK.US RealNetworks Inc 20220413 0 0.55 0.56 0.53 0.54 110700 0.54 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20220413 0 1.9 1.9 1.85 1.8982 20490 1.8982 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220413 0 2.61 2.8 2.535 2.71 18300 2.71 up up correct
ROAD.US Construction Partners Inc 20220413 0 26.9 27.17 26.74 26.955 167600 26.955 up up correct
ROCC.US Ranger Oil Corporation 20220413 0 37.39 38.065 36.19 37.93 329200 37.93 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220413 0 9.95 9.95 9.95 9.95 200 9.95
ROCGU.US Roth CH Acquisition IV Co. Unit 20220413 0 10.04 10.04 10.02 10.02 10000 10.02 down up incorrect
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220413 0 0.2806 0.3499 0.2806 0.3499 6400 0.3499 up up correct
ROCK.US Gibraltar Industries Inc 20220413 0 39.66 40.74 39.66 40.1 170500 40.1 up up correct
ROIC.US Retail Opportunity Investments Corp 20220413 0 19.47 19.89 19.32 19.55 808300 19.55 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20220413 0 4.02 4.18 3.77 4.13 704300 4.13 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220413 0 0.74 0.74 0.6171 0.67 85224 0.67 down down correct
ROKU.US Roku Inc 20220413 0 113.275 117.61 111.67 116.48 2881594 116.48 up up correct
ROLL.US RBC Bearings Incorporated 20220413 0 179.75 183.37 179.21 183.37 106900 183.37 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220413 0 94.68 95.63 94.68 95.63 37480 95.63 up up correct
ROOT.US Root Inc 20220413 0 1.82 1.92 1.8 1.86 1780395 1.86 up up correct
ROST.US Ross Stores Inc 20220413 0 102.52 104.06 102.46 102.93 2300100 102.93 up down incorrect
ROVR.US Rover Group Inc 20220413 0 5.66 5.96 5.59 5.84 324800 5.84 up up correct
RPAY.US Repay Holdings Corporation 20220413 0 14.43 14.85 14.27 14.61 432600 14.61 up up correct
RPD.US Rapid7 Inc 20220413 0 114.08 118.245 113.99 116.47 599700 116.47 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220413 0 2.79 2.94 2.69 2.76 39600 2.76 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220413 0 5.82 6.24 5.72 6.17 109600 6.17 up up correct
RPRX.US Royalty Pharma plc 20220413 0 41.94 42.73 41.7 42.44 2796500 42.44 up up correct
RPTX.US Repare Therapeutics Inc 20220413 0 11.33 12.57 11.32 12.23 246000 12.23 up up correct
RRBI.US Red River Bancshares Inc 20220413 0 52.36 53.5 52.36 53.33 10900 53.33 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220413 0 14.47 15.19 14.45 14.96 243400 14.96 up up correct
RRR.US Red Rock Resorts Inc 20220413 0 44.71 47.41 44.71 46.53 892600 46.53 up up correct
RSLS.US ReShape Lifesciences Inc 20220413 0 1.22 1.22 1.16 1.165 139228 1.165 down up incorrect
RSSS.US Research Solutions Inc 20220413 0 2.09 2.11 2.08 2.11 1800 2.11 up up correct
RSVR.US Reservoir Media Inc 20220413 0 8.65 8.96 8.65 8.78 46400 8.78 up up correct
RSVRW.US Reservoir Media Management Inc 20220413 0 2 2 2 2 352 2
RTLR.US Rattler Midstream LP 20220413 0 14.96 14.99 14.49 14.66 359000 14.66 down down correct
RUBY.US Rubius Therapeutics Inc 20220413 0 2.4 2.4 2.11 2.14 1767500 2.14 down down correct
RUN.US Sunrun Inc 20220413 0 25.4 26.16 24.6 26.1 6643000 26.1 up up correct
RUSHA.US Rush Enterprises Inc 20220413 0 47.38 48.36 47.38 48.04 282600 48.04 up down incorrect
RUSHB.US Rush Enterprises Inc 20220413 0 45.55 46.72 45.51 46.37 31200 46.37 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220413 0 21.04 21.59 21.04 21.42 262700 21.42 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220413 0 10.02 10.02 9.9 9.953 105500 9.953 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20220413 0 10.3259 10.43 10.3259 10.42 3604 10.42 up up correct
RVACW.US Riverview Acquisition Corp. Warrant 20220413 0 0.91 1.07 0.91 1.02 69231 1.02 up down incorrect
RVMD.US Revolution Medicines Inc 20220413 0 23.63 24.78 23.63 24.63 427800 24.63 up down incorrect
RVNC.US Revance Therapeutics Inc 20220413 0 18.8 19.1 18.54 18.81 560500 18.81 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220413 0 2.28 2.29 2.13 2.2 28100 2.2 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220413 0 0.265 0.265 0.265 0.265 900 0.265
RVSB.US Riverview Bancorp Inc 20220413 0 7.35 7.35 7.16 7.19 10300 7.19 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20220413 0 14.08 14.39 14.08 14.34 26700 14.34 up up correct
RWLK.US ReWalk Robotics Ltd 20220413 0 1.12 1.13 1.09 1.13 258300 1.13 up down incorrect
RXDX.US Prometheus Biosciences Inc 20220413 0 35.39 36.86 35.18 36.5 277135 36.5 up up correct
RXRA.US RXR Acquisition Corp 20220413 0 9.81 9.81 9.81 9.81 200 9.81
RXRAU.US RXR Acquisition Corp 20220413 0 9.85 9.85 9.85 9.85 0 9.85
RXRAW.US RXR Acquisition Corp 20220413 0 0.46 0.46 0.46 0.46 1 0.46
RXRX.US Recursion Pharmaceuticals Inc 20220413 0 7.05 7.84 7.05 7.73 596500 7.73 up up correct
RXST.US RxSight Inc. Common Stock 20220413 0 12.47 12.915 12.04 12.27 82800 12.27 down up incorrect
RXT.US Rackspace Technology Inc 20220413 0 9.79 10.33 9.71 10.16 615616 10.16 up up correct
RYAAY.US Ryanair Holdings plc 20220413 0 90.62 95.37 90.31 94.61 886500 94.61 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20220413 0 8.61 9.35 8.61 9.31 276500 9.31 up up correct
RZB.US Reinsurance Group of America Incorporated 20220413 0 26.56 26.871 26.55 26.59 48000 26.59 up up correct
RZLT.US Rezolute Inc 20220413 0 3.45 3.79 3.34 3.58 51300 3.58 up up correct
SABR.US Sabre Corporation 20220413 0 10.74 11.32 10.68 11.21 4693800 11.21 up up correct
SABRP.US Sabre Corporation 20220413 0 135.54 135.54 135.54 135.54 139 135.54
SABS.US SAB Biotherapeutics Inc 20220413 0 2.57 2.66 2.43 2.64 128800 2.64 up down incorrect
SABSW.US SAB Biotherapeutics Inc 20220413 0 0.2602 0.3165 0.2602 0.2936 2536 0.2936 up up correct
SAFM.US Sanderson Farms Inc 20220413 0 187.57 189.17 186.98 188.48 163100 188.48 up up correct
SAFT.US Safety Insurance Group Inc 20220413 0 90.75 91.18 89.87 91.1 44000 91.1 up up correct
SAGE.US Sage Therapeutics Inc 20220413 0 35.12 36.26 34.81 35.97 466300 35.97 up down incorrect
SAIA.US Saia Inc 20220413 0 204.87 209.63 204.1 208.94 266500 208.94 up up correct
SAL.US Salisbury Bancorp Inc 20220413 0 53.83 53.83 53.83 53.83 1000 53.83
SALM.US Salem Media Group Inc 20220413 0 3.16 3.19 3 3.12 134400 3.12 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220413 0 9.92 9.92 9.92 9.92 120 9.92
SAMG.US Silvercrest Asset Management Group Inc 20220413 0 20.82 21.58 20.75 21.58 38900 21.58 up up correct
SANA.US Sana Biotechnology Inc 20220413 0 8.97 9.45 8.97 9.35 1324385 9.35 up down incorrect
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220413 0 10.11 10.11 10.11 10.11 0 10.11
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220413 0 0.295 0.3039 0.295 0.3039 585 0.3039 up up correct
SANM.US Sanmina Corporation 20220413 0 39.21 39.81 38.89 39.59 417900 39.59 up up correct
SANW.US S&W Seed Company 20220413 0 1.81 1.84 1.77 1.79 231300 1.79 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220413 0 42.39 43.62 42.39 43.53 94800 43.53 up up correct
SATS.US EchoStar Corporation 20220413 0 24.65 25.41 24.65 25.37 184500 25.37 up up correct
SAVA.US Cassava Sciences Inc 20220413 0 26.02 27.83 26.02 26.94 1422200 26.94 up up correct
SBAC.US SBA Communications Corporation 20220413 0 355.7 356.51 349.28 354.61 554500 354.61 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220413 0 32.72 33.44 32.72 33.39 160500 33.39 up up correct
SBET.US Sharplink Gaming Ltd 20220413 0 1.25 1.31 1.22 1.27 86100 1.27 up up correct
SBFG.US SB Financial Group Inc 20220413 0 18.42 18.77 18.42 18.77 1100 18.77 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220413 0 24.21 24.55 23.73 23.89 571200 23.89 down up incorrect
SBLK.US Star Bulk Carriers Corp 20220413 0 26.93 28.18 26.93 28.13 1646900 28.13 up up correct
SBNY.US Signature Bank 20220413 0 268.63 275.33 266.92 274.21 577800 274.21 up up correct
SBNYP.US Signature Bank 20220413 0 20.67 20.919 20.65 20.89 92000 20.89 up up correct
SBRA.US Sabra Health Care REIT Inc 20220413 0 12.99 13.13 12.82 12.86 2447700 12.86 down down correct
SBSI.US Southside Bancshares Inc 20220413 0 39.11 39.92 39.11 39.82 88000 39.82 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220413 0 6.94 6.99 6.94 6.98 32600 6.98 up up correct
SBTX.US Silverback Therapeutics Inc 20220413 0 3.13 3.21 3.06 3.18 419800 3.18 up up correct
SBUX.US Starbucks Corporation 20220413 0 79.88 81.31 79.61 80.92 8604400 80.92 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20220413 0 9.73 9.73 9.73 9.73 200 9.73
SCAQU.US Stratim Cloud Acquisition Corp 20220413 0 9.844 9.844 9.844 9.844 500 9.844
SCAQW.US Stratim Cloud Acquisition Corp 20220413 0 0.2923 0.2923 0.2712 0.2712 404 0.2712 down down correct
SCHL.US Scholastic Corporation 20220413 0 38.84 39.8 38.71 39.37 152700 39.37 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220413 0 52.85 54.58 52.64 54.32 195400 54.32 up up correct
SCKT.US Socket Mobile Inc 20220413 0 4.01 4.08 3.98 4.02 12100 4.02 up down incorrect
SCLE.US Broadscale Acquisition Corp 20220413 0 9.83 9.86 9.83 9.86 57000 9.86 up up correct
SCLEU.US Broadscale Acquisition Corp 20220413 0 10.01 10.01 10.01 10.01 0 10.01
SCLEW.US Broadscale Acquisition Corp 20220413 0 0.7314 0.7314 0.7314 0.7314 42 0.7314
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220413 0 10.06 10.06 10.06 10.06 6 10.06
SCOA.US Scion Tech Growth I 20220413 0 9.89 9.89 9.856 9.856 62000 9.856 down down correct
SCOAU.US Scion Tech Growth I 20220413 0 9.92 9.92 9.92 9.92 200 9.92
SCOAW.US Scion Tech Growth I 20220413 0 0.2602 0.2999 0.2602 0.2999 12256 0.2999 up up correct
SCOB.US ScION Tech Growth II 20220413 0 9.88 9.88 9.81 9.83 1119500 9.83 down down correct
SCOBU.US ScION Tech Growth II 20220413 0 9.85 9.92 9.83 9.92 1000 9.92 up down incorrect
SCOBW.US ScION Tech Growth II 20220413 0 0.3833 0.3833 0.2923 0.2923 22585 0.2923 down down correct
SCOR.US comScore Inc 20220413 0 2.39 2.51 2.36 2.5 249700 2.5 up down incorrect
SCPH.US scPharmaceuticals Inc 20220413 0 4.95 5.02 4.95 5 22200 5 up up correct
SCPL.US SciPlay Corporation 20220413 0 13.02 13.43 13.02 13.24 202800 13.24 up down incorrect
SCPS.US Scopus BioPharma Inc 20220413 0 0.635 0.67 0.63 0.663 47300 0.663 up down incorrect
SCSC.US ScanSource Inc 20220413 0 33.11 33.66 33.06 33.54 79900 33.54 up up correct
SCVL.US Shoe Carnival Inc 20220413 0 30.69 31.69 30.25 31.2 179000 31.2 up up correct
SCVX.US UN 20220413 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220413 0 13.17 13.54 13.05 13.41 34700 13.41 up up correct
SCYX.US SCYNEXIS Inc 20220413 0 3.42 3.42 3.33 3.4 122000 3.4 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220413 0 9.82 9.82 9.82 9.82 300 9.82
SDACU.US Sustainable Development Acquisition I Corp 20220413 0 9.95 9.95 9.95 9.95 0 9.95
SDACW.US Sustainable Development Acquisition I Corp 20220413 0 0.26 0.3 0.2214 0.3 33 0.3 up down incorrect
SDC.US SmileDirectClub Inc 20220413 0 2.28 2.39 2.28 2.36 1337800 2.36 up up correct
SDGR.US Schrödinger Inc 20220413 0 31.32 32.45 31.07 31.55 419900 31.55 up up correct
SDH.US Global Internet of People Inc 20220413 0 2.3 2.54 2.28 2.32 43700 2.32 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220413 0 4.66 5.24 4.62 5.19 997200 5.19 up up correct
SEAC.US SeaChange International Inc 20220413 0 1.1 1.14 1.08 1.13 3662100 1.13 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220413 0 10.26 10.68 10.24 10.64 622000 10.64 up up correct
SEATW.US Vivid Seats Inc. Warrant 20220413 0 2.89 2.8901 2.83 2.87 11700 2.87 down up incorrect
SECO.US Secoo Holding Limited 20220413 0 0.36 0.36 0.335 0.335 274400 0.335 down up incorrect
SEDG.US SolarEdge Technologies Inc 20220413 0 304.25 311.39 300.76 308 459600 308 up up correct
SEED.US Origin Agritech Limited 20220413 0 8.01 8.3 7.85 8.12 174400 8.12 up up correct
SEEL.US Seelos Therapeutics Inc 20220413 0 0.78 0.86 0.77 0.83 1674400 0.83 up down incorrect
SEER.US Seer Inc 20220413 0 12.01 12.98 11.96 12.75 242291 12.75 up up correct
SEIC.US SEI Investments Company 20220413 0 57.58 58.22 57.3 57.86 445500 57.86 up up correct
SELB.US Selecta Biosciences Inc 20220413 0 1.07 1.075 0.995 1.02 1588100 1.02 down down correct
SELF.US Global Self Storage Inc 20220413 0 5.91 5.95 5.75 5.79 17000 5.79 down down correct
SENEA.US Seneca Foods Corporation 20220413 0 54.35 55.32 54.14 54.98 18700 54.98 up up correct
SENEB.US Seneca Foods Corporation 20220413 0 54 54 54 54 76 54
SERA.US Sera Prognostics Inc. Class A Common Stock 20220413 0 2.75 2.75 2.47 2.54 93300 2.54 down down correct
SESN.US Sesen Bio Inc 20220413 0 0.538 0.538 0.5 0.5 2803500 0.5 down down correct
SFBC.US Sound Financial Bancorp Inc 20220413 0 38.9 38.9 38.9 38.9 100 38.9
SFBS.US ServisFirst Bancshares Inc 20220413 0 82.01 82.75 81.235 82.3 178770 82.3 up up correct
SFET.US Safe 20220413 0 0.68 0.72 0.66 0.69 248000 0.69 up up correct
SFIX.US Stitch Fix Inc 20220413 0 10 10.48 10 10.22 1715600 10.22 up up correct
SFM.US Sprouts Farmers Market Inc 20220413 0 32.8 32.84 32.01 32.32 2067042 32.32 down down correct
SFNC.US Simmons First National Corporation 20220413 0 24.8 25.31 24.76 25.3 565900 25.3 up down incorrect
SFST.US Southern First Bancshares Inc 20220413 0 48.67 48.97 48.39 48.85 8800 48.85 up up correct
SFT.US Shift Technologies Inc 20220413 0 1.9 2.01 1.88 1.92 1254090 1.92 up up correct
SGA.US Saga Communications Inc 20220413 0 22.53 22.8 22.53 22.78 2900 22.78 up up correct
SGBX.US SG Blocks Inc 20220413 0 2.16 2.28 2.1 2.25 63500 2.25 up up correct
SGC.US Superior Group of Companies Inc 20220413 0 16.5 17.39 16.5 17.04 39600 17.04 up down incorrect
SGEN.US Seagen Inc 20220413 0 143.08 148.01 142.34 147.44 772500 147.44 up down incorrect
SGH.US SMART Global Holdings Inc 20220413 0 22.7 23.79 22.48 23.58 695000 23.58 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20220413 0 10.12 10.12 9.45 9.76 363800 9.76 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220413 0 10.03 10.03 10.03 10.03 0 10.03
SGLB.US Sigma Labs Inc 20220413 0 1.97 2.03 1.9 1.95 32200 1.95 down down correct
SGMA.US SigmaTron International Inc 20220413 0 6.16 6.54 6.16 6.41 50200 6.41 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20220413 0 15.98 16.3 15 15.9 459200 15.9 down down correct
SGMO.US Sangamo Therapeutics Inc 20220413 0 5.43 5.61 5.43 5.55 876600 5.55 up up correct
SGMS.US Scientific Games Corporation 20220413 0 57.63 60.03 57.63 59.29 589400 59.29 up up correct
SGRP.US SPAR Group Inc 20220413 0 1.26 1.3 1.26 1.3 5900 1.3 up up correct
SGRY.US Surgery Partners Inc 20220413 0 54.18 55.19 54 54.91 184400 54.91 up up correct
SGTX.US Sigilon Therapeutics Inc 20220413 0 1.42 1.49 1.41 1.44 47000 1.44 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220413 0 9.85 9.85 9.803 9.81 700 9.81 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20220413 0 9.93 9.93 9.9 9.9 6800 9.9 down down correct
SHACW.US SCP & CO Healthcare Acquisition Company 20220413 0 0.1698 0.1998 0.1698 0.1998 1710 0.1998 up up correct
SHBI.US Shore Bancshares Inc 20220413 0 19.51 19.73 19.46 19.7 63900 19.7 up down incorrect
SHC.US Sotera Health Company 20220413 0 21.43 22.21 21.43 22.14 139900 22.14 up down incorrect
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220413 0 10.06 10.06 10.06 10.06 361 10.06
SHCR.US Sharecare Inc 20220413 0 2.49 2.67 2.46 2.59 1725300 2.59 up up correct
SHCRW.US Sharecare Inc 20220413 0 0.35 0.38 0.35 0.37 33579 0.37 up up correct
SHEN.US Shenandoah Telecommunications Company 20220413 0 24.05 24.44 24.05 24.2 177200 24.2 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20220413 0 1.07 1.1 1.05 1.09 1672200 1.09 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220413 0 0.0292 0.0306 0.0291 0.0306 2000 0.0306 up up correct
SHLS.US Shoals Technologies Group Inc 20220413 0 13.5 13.85 12.87 13.51 2148700 13.51 up down incorrect
SHO.US PI 20220413 0 22.4 22.67 22.01 22.2 8928 22.2 down down correct
SHOO.US Steven Madden Ltd 20220413 0 39.53 41.28 39.38 41.05 997000 41.05 up up correct
SHPW.US WT 20220413 0 0.1798 0.1798 0.15 0.175 6534 0.175 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220413 0 9.82 9.82 9.82 9.82 39 9.82
SHQAU.US Shelter Acquisition Corporation I Units 20220413 0 10.02 10.02 10.02 10.02 66 10.02
SHQAW.US Shelter Acquisition Corporation I Warrants 20220413 0 0.4499 0.4499 0.4499 0.4499 0 0.4499
SHYF.US The Shyft Group Inc 20220413 0 30.28 30.78 29.74 30.45 416400 30.45 up up correct
SI.US PA 20220413 0 19.89 20.34 19.71 20.31 42010 20.31 up up correct
SIBN.US SI 20220413 0 21.69 21.97 21.38 21.83 133300 21.83 up up correct
SIEB.US Siebert Financial Corp 20220413 0 2.05 2.18 2.05 2.13 18200 2.13 up up correct
SIEN.US Sientra Inc 20220413 0 2.15 2.16 2.09 2.11 1012500 2.11 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220413 0 9.88 9.88 9.88 9.88 0 9.88
SIERU.US Sierra Lake Acquisition Corp Unit 20220413 0 9.95 9.95 9.95 9.95 0 9.95
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220413 0 0.2699 0.2699 0.2699 0.2699 1100 0.2699
SIFY.US Sify Technologies Limited 20220413 0 2.97 3.05 2.96 3 225400 3 up up correct
SIGA.US SIGA Technologies Inc 20220413 0 6.9 7.06 6.9 6.94 174300 6.94 up up correct
SIGI.US Selective Insurance Group Inc 20220413 0 86.17 89.59 85.12 86.91 318300 86.91 up up correct
SIGIP.US Selective Insurance Group Inc 20220413 0 19.9 20.03 19.84 19.84 12300 19.84 down up incorrect
SILC.US Silicom Ltd 20220413 0 36.04 36.999 36 36.85 14454 36.85 up up correct
SILK.US Silk Road Medical Inc 20220413 0 42.84 44.96 42.84 44.51 179400 44.51 up up correct
SIMO.US Silicon Motion Technology Corporation 20220413 0 75.37 79.45 75.35 76.73 1037100 76.73 up up correct
SINT.US Sintx Technologies Inc 20220413 0 0.655 0.655 0.6138 0.6274 44716 0.6274 down up incorrect
SIOX.US Sio Gene Therapies Inc 20220413 0 0.603 0.651 0.575 0.581 216400 0.581 down up incorrect
SIRI.US Sirius XM Holdings Inc 20220413 0 6.54 6.57 6.51 6.53 11926510 6.53 down up incorrect
SISI.US Shineco Inc 20220413 0 2.24 2.33 2.06 2.2 172300 2.2 down down correct
SITM.US SiTime Corporation 20220413 0 186.29 191.28 182.69 190.49 148900 190.49 up up correct
SIVB.US SVB Financial Group 20220413 0 500.45 521.14 498.5 520.67 494000 520.67 up down incorrect
SIVBP.US SVB Financial Group 20220413 0 22.36 22.55 22.22 22.34 22700 22.34 down up incorrect
SJ.US Scienjoy Holding Corporation 20220413 0 4.23 4.78 4.17 4.69 2452510 4.69 up up correct
SKIN.US The Beauty Health Company 20220413 0 15.08 15.68 15 15.3 912000 15.3 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220413 0 9.75 9.75 9.74 9.75 15700 9.75
SKYAU.US Skydeck Acquisition Corp 20220413 0 9.87 9.87 9.87 9.87 0 9.87
SKYAW.US Skydeck Acquisition Corp. Warrants 20220413 0 0.39 0.4309 0.39 0.4309 925 0.4309 up up correct
SKYT.US SkyWater Technology Inc 20220413 0 7.5 8.1792 7.4 8.01 193459 8.01 up up correct
SKYW.US SkyWest Inc 20220413 0 29.43 30.08 29.21 29.49 581700 29.49 up down incorrect
SLAB.US Silicon Laboratories Inc 20220413 0 134.06 138.65 133.05 138.01 463800 138.01 up up correct
SLAMU.US Slam Corp 20220413 0 9.9 9.9 9.89 9.89 11700 9.89 down down correct
SLAMW.US Slam Corp 20220413 0 0.4377 0.4377 0.3829 0.3916 25239 0.3916 down up incorrect
SLCR.US Silver Crest Acquisition Corporation 20220413 0 9.843 9.86 9.84 9.85 40800 9.85 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20220413 0 10.01 10.06 10.005 10.06 13800 10.06 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20220413 0 0.4301 0.4606 0.43 0.4475 800 0.4475 up up correct
SLDB.US Solid Biosciences Inc 20220413 0 1.02 1.07 1.02 1.05 235200 1.05 up up correct
SLGC.US Somalogic Inc 20220413 0 6.77 7.02 6.67 6.88 1257600 6.88 up up correct
SLGCW.US SomaLogic Inc 20220413 0 1.69 1.73 1.62 1.73 6153 1.73 up down incorrect
SLGG.US Super League Gaming Inc 20220413 0 1.78 1.89 1.77 1.89 96400 1.89 up up correct
SLGL.US Sol 20220413 0 6.74 6.8 6.5 6.54 20200 6.54 down down correct
SLGN.US Silgan Holdings Inc 20220413 0 45.31 45.64 44.97 45.62 245900 45.62 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220413 0 0.999 1.055 0.971 1.04 64400 1.04 up up correct
SLM.US SLM Corporation 20220413 0 16.64 16.97 16.6 16.95 1310000 16.95 up up correct
SLMBP.US SLM Corporation 20220413 0 60.72 60.72 60.72 60.72 300 60.72
SLN.US Silence Therapeutics plc 20220413 0 17.6 18.1 17.3 17.49 21300 17.49 down down correct
SLNG.US Stabilis Solutions Inc 20220413 0 5.1304 5.2009 4.8 5 30346 5 down down correct
SLNH.US Soluna Holdings Inc 20220413 0 10.08 10.63 9.78 10.37 48700 10.37 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220413 0 20.21 20.885 20.01 20.05 6100 20.05 down down correct
SLNO.US Soleno Therapeutics Inc 20220413 0 0.215 0.238 0.212 0.233 2114600 0.233 up up correct
SLP.US Simulations Plus Inc 20220413 0 51.07 51.55 49.92 51.28 110200 51.28 up up correct
SLRC.US SLR Investment Corp 20220413 0 17.83 17.98 17.8 17.86 219500 17.86 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20220413 0 0.344 0.365 0.344 0.362 211400 0.362 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220413 0 3.6 3.8 3.53 3.73 171500 3.73 up up correct
SLVRU.US SilverSPAC Inc Unit 20220413 0 9.81 9.81 9.8 9.8 1 9.8 down down correct
SLVRW.US SilverSPAC Inc. Warrant 20220413 0 0.38 0.4699 0.38 0.4699 1371 0.4699 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220413 0 9.925 9.94 9.9 9.94 6300 9.94 up up correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220413 0 10 10 10 10 5000 10
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220413 0 0.2899 0.2899 0.26 0.26 1600 0.26 down down correct
SMBC.US Southern Missouri Bancorp Inc 20220413 0 44.56 46.11 44.56 46.01 28600 46.01 up up correct
SMBK.US SmartFinancial Inc 20220413 0 24.9 25.23 24.9 25.07 8200 25.07 up up correct
SMCI.US Super Micro Computer Inc 20220413 0 35.1 35.78 34.83 35.6 107300 35.6 up up correct
SMED.US Sharps Compliance Corp 20220413 0 4.86 4.9 4.72 4.87 150900 4.87 up up correct
SMFR.US Sema4 Holdings Corp 20220413 0 2.64 2.76 2.61 2.66 784900 2.66 up up correct
SMFRW.US Sema4 Holdings Corp 20220413 0 0.5401 0.57 0.5202 0.57 13200 0.57 up up correct
SMID.US Smith 20220413 0 17.4 17.67 16.91 17.38 19000 17.38 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220413 0 9.77 9.77 9.77 9.77 0 9.77
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220413 0 9.79 9.79 9.79 9.79 25 9.79
SMIT.US Schmitt Industries Inc 20220413 0 5 5 4.8 4.8 9100 4.8 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20220413 0 45 48.35 45 47.5 77500 47.5 up up correct
SMMF.US Summit Financial Group Inc 20220413 0 25.1 25.1 24.52 24.69 7400 24.69 down down correct
SMMT.US Summit Therapeutics Inc 20220413 0 2.18 2.25 2.12 2.22 144900 2.22 up up correct
SMPL.US The Simply Good Foods Company 20220413 0 41.29 42.39 41.165 42.09 607200 42.09 up up correct
SMSI.US Smith Micro Software Inc 20220413 0 3.61 3.86 3.5 3.84 577300 3.84 up up correct
SMTC.US Semtech Corporation 20220413 0 61.72 63.15 61.18 62.86 512400 62.86 up up correct
SMTI.US Sanara MedTech Inc 20220413 0 28.29 28.99 27.61 28.95 4100 28.95 up up correct
SNAX.US Stryve Foods Inc 20220413 0 1.03 1.12 1.01 1.11 377000 1.11 up up correct
SNAXW.US Stryve Foods Inc 20220413 0 0.15 0.15 0.125 0.136 248857 0.136 down down correct
SNBR.US Sleep Number Corporation 20220413 0 50.5 51.62 50.5 51 495100 51 up up correct
SNCE.US Science 37 Holdings Inc 20220413 0 3.89 4.24 3.85 4.16 245202 4.16 up up correct
SNCR.US Synchronoss Technologies Inc 20220413 0 1.57 1.61 1.57 1.6 220500 1.6 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220413 0 21.9 21.9 21.46 21.6 4500 21.6 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20220413 0 25.8 27.31 25.75 27.18 398900 27.18 up down incorrect
SND.US Smart Sand Inc 20220413 0 4.65 4.777 4.45 4.6 435500 4.6 down down correct
SNDL.US Sundial Growers Inc 20220413 0 0.58 0.599 0.56 0.593 63915600 0.593 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20220413 0 17.46 18.41 17.46 18.37 367400 18.37 up down incorrect
SNES.US SenesTech Inc 20220413 0 0.659 0.7 0.65 0.688 162000 0.688 up up correct
SNEX.US StoneX Group Inc 20220413 0 70.96 71.93 70.96 71.6 30800 71.6 up up correct
SNFCA.US Security National Financial Corporation 20220413 0 10.05 10.26 10.05 10.19 10700 10.19 up up correct
SNGX.US Soligenix Inc 20220413 0 0.73 0.76 0.73 0.75 58500 0.75 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220413 0 3.17 3.28 3.07 3.19 19000 3.19 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220413 0 13.72 14.4 13.637 14.37 36300 14.37 up down incorrect
SNPS.US Synopsys Inc 20220413 0 311.23 322.08 296.64 306.72 2916700 306.72 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20220413 0 7.1 7.14 6.85 7.08 64000 7.08 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220413 0 9.84 9.84 9.83 9.84 5711 9.84
SNRHU.US Senior Connect Acquisition Corp. I 20220413 0 9.9 9.9 9.9 9.9 500 9.9
SNRHW.US Senior Connect Acquisition Corp. I 20220413 0 0.1701 0.2049 0.1701 0.1751 114400 0.1751 up up correct
SNSE.US Sensei Biotherapeutics Inc 20220413 0 2.08 2.15 2.02 2.05 80500 2.05 down down correct
SNT.US Senstar Technologies Ltd. 20220413 0 2.4 2.42 2.36 2.41 28500 2.41 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220413 0 0.862 0.914 0.816 0.825 153000 0.825 down down correct
SNY.US Sanofi 20220413 0 56.43 56.7 56.08 56.7 1799300 56.7 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220413 0 7.45 7.68 7.24 7.61 39309449 7.61 up up correct
SOHO.US Sotherly Hotels Inc 20220413 0 2.11 2.11 2.07 2.07 90600 2.07 down down correct
SOHOB.US Sotherly Hotels Inc 20220413 0 19.2 19.25 18.87 18.87 16 18.87 down down correct
SOHON.US Sotherly Hotels Inc 20220413 0 19 19.31 19 19.31 300 19.31 up up correct
SOHOO.US Sotherly Hotels Inc 20220413 0 18.85 19.87 18.8 19.82 6700 19.82 up up correct
SOHU.US Sohu.com Limited 20220413 0 18.65 19.77 17.9 18.86 540100 18.86 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220413 0 1.95 1.96 1.9 1.93 775300 1.93 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220413 0 0.3905 0.4005 0.39 0.39 4788 0.39 down down correct
SONM.US Sonim Technologies Inc 20220413 0 0.642 0.704 0.64 0.7 491300 0.7 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220413 0 0.43 0.48 0.36 0.36 14897500 0.36 down down correct
SONO.US Sonos Inc 20220413 0 27.18 27.57 26.84 27.03 2214400 27.03 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220413 0 2.56 2.57 2.4 2.41 806600 2.41 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220413 0 6.73 7.56 6.69 7.32 112700 7.32 up down incorrect
SOTK.US Sono 20220413 0 6.48 6.74 6.31 6.46 6400 6.46 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20220413 0 15.44 15.81 15.25 15.67 220400 15.67 up up correct
SP.US SP Plus Corporation 20220413 0 28.83 29.5 28.6 29.22 136700 29.22 up down incorrect
SPCB.US SuperCom Ltd 20220413 0 0.48 0.51 0.46 0.5 622800 0.5 up up correct
SPFI.US South Plains Financial Inc 20220413 0 25.825 26.13 25.14 25.93 15400 25.93 up up correct
SPI.US SPI Energy Co. Ltd 20220413 0 2.55 2.65 2.52 2.63 365600 2.63 up up correct
SPKAR.US SPK Acquisition Corp. Right 20220413 0 0.25 0.25 0.25 0.25 0 0.25
SPKAU.US SPK Acquisition Corp Unit 20220413 0 10.11 10.11 10.11 10.11 0 10.11
SPKB.US Silver Spike Acquisition Corp II 20220413 0 9.83 9.83 9.8 9.8 16000 9.8 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20220413 0 9.85 9.93 9.84 9.93 4800 9.93 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20220413 0 0.4123 0.4123 0.4123 0.4123 1 0.4123
SPLK.US Splunk Inc 20220413 0 131.57 141.79 131.1 141.72 2597400 141.72 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20220413 0 10.93 11.11 10.88 10.95 45000 10.95 up up correct
SPNS.US Sapiens International Corporation N.V 20220413 0 24.9 25.62 24.85 25.53 116300 25.53 up up correct
SPOK.US Spok Holdings Inc 20220413 0 7.88 8.04 7.87 7.97 81000 7.97 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220413 0 1.04 1.06 1 1.03 1284600 1.03 down down correct
SPRB.US Spruce Biosciences Inc 20220413 0 1.92 2.05 1.89 2.03 96600 2.03 up up correct
SPRO.US Spero Therapeutics Inc 20220413 0 6.4 6.692 6.208 6.53 432400 6.53 up up correct
SPSC.US SPS Commerce Inc 20220413 0 123.17 127.79 123.17 125.63 110900 125.63 up up correct
SPT.US Sprout Social Inc 20220413 0 73.64 77.14 72.07 75.68 294500 75.68 up up correct
SPTK.US SportsTek Acquisition Corp 20220413 0 9.81 9.81 9.77 9.78 51700 9.78 down down correct
SPTKU.US SportsTek Acquisition Corp 20220413 0 9.9 9.9 9.9 9.9 100 9.9
SPTKW.US SportsTek Acquisition Corp 20220413 0 0.2221 0.2449 0.1789 0.19 3096 0.19 down down correct
SPTN.US SpartanNash Company 20220413 0 34.51 34.81 34.2 34.71 201500 34.71 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220413 0 10.73 10.92 10.7 10.77 376100 10.77 up up correct
SPWR.US SunPower Corporation 20220413 0 21.29 21.62 20.96 21.36 2041100 21.36 up up correct
SQFT.US Presidio Property Trust Inc 20220413 0 3.54 3.61 3.42 3.53 68500 3.53 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220413 0 23.25 23.35 23.25 23.35 500 23.35 up up correct
SQL.US SeqLL Inc. Common stock 20220413 0 1.17 1.22 1.16 1.19 25555 1.19 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220413 0 13.18 14.11 13.17 13.64 570200 13.64 up up correct
SRAX.US SRAX Inc 20220413 0 4.1 4.37 4.1 4.21 51300 4.21 up up correct
SRCE.US 1st Source Corporation 20220413 0 43.53 44.19 43.39 44.19 32100 44.19 up up correct
SRCL.US Stericycle Inc 20220413 0 56.17 56.88 55.86 56.35 223400 56.35 up up correct
SRDX.US Surmodics Inc 20220413 0 43.12 43.65 42.68 43.5 21700 43.5 up down incorrect
SREV.US ServiceSource International Inc 20220413 0 1.15 1.16 1.12 1.14 61900 1.14 down down correct
SRGA.US Surgalign Holdings Inc 20220413 0 0.26 0.26 0.25 0.26 1554700 0.26
SRNE.US Sorrento Therapeutics Inc 20220413 0 2.01 2.06 1.97 2.03 8518800 2.03 up up correct
SRPT.US Sarepta Therapeutics Inc 20220413 0 82.03 84.45 81.9 83.24 403200 83.24 up up correct
SRRA.US Sierra Oncology Inc 20220413 0 54.48 54.97 54.42 54.75 11832600 54.75 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220413 0 38.7 38.7 38.7 38.7 0 38.7
SRRK.US Scholar Rock Holding Corporation 20220413 0 10.28 10.88 10 10.59 501800 10.59 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220413 0 9.88 9.89 9.87 9.87 500 9.87 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20220413 0 9.95 9.95 9.95 9.95 5 9.95
SRSAW.US Sarissa Capital Acquisition Corp 20220413 0 0.308 0.441 0.308 0.441 8700 0.441 up up correct
SRTS.US Sensus Healthcare Inc 20220413 0 8.75 9 8.75 8.81 123800 8.81 up up correct
SRZN.US Surrozen Inc. Common Stock 20220413 0 3.03 3.1 2.96 2.96 28700 2.96 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220413 0 9.83 9.83 9.805 9.81 1500 9.81 down up incorrect
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220413 0 9.84 9.84 9.84 9.84 5600 9.84
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220413 0 0.2072 0.2725 0.2072 0.2725 601 0.2725 up up correct
SSB.US South State Corporation 20220413 0 76.65 78.49 76.65 78.28 277300 78.28 up up correct
SSBI.US Summit State Bank 20220413 0 15.91 15.91 15.91 15.91 40 15.91
SSBK.US Southern States Bancshares Inc. Common Stock 20220413 0 22.67 22.67 22.463 22.5 1000 22.5 down down correct
SSKN.US STRATA Skin Sciences Inc 20220413 0 1.39 1.44 1.36 1.43 17200 1.43 up up correct
SSNC.US SS&C Technologies Holdings Inc 20220413 0 70.82 71.47 70.59 71.15 1023500 71.15 up up correct
SSNT.US SilverSun Technologies Inc 20220413 0 2.94 3.06 2.94 3.02 31100 3.02 up up correct
SSP.US The E.W. Scripps Company 20220413 0 18.57 18.78 18.41 18.53 305100 18.53 down down correct
SSRM.US SSR Mining Inc 20220413 0 23.41 24.33 23.27 24.25 1992200 24.25 up up correct
SSSS.US SuRo Capital Corp 20220413 0 8.71 8.86 8.64 8.86 253500 8.86 up up correct
SSTI.US ShotSpotter Inc 20220413 0 26.99 30.23 26.7 29.98 107800 29.98 up up correct
SSYS.US Stratasys Ltd 20220413 0 21.64 22.24 21.31 22.16 457600 22.16 up up correct
STAA.US STAAR Surgical Company 20220413 0 63.53 66.81 62.84 64.94 314300 64.94 up up correct
STAB.US Statera Biopharma Inc 20220413 0 0.37 0.44 0.33 0.34 72939800 0.34 down down correct
STAF.US Staffing 360 Solutions Inc 20220413 0 0.76 0.8 0.72 0.77 133900 0.77 up up correct
STBA.US S&T Bancorp Inc 20220413 0 27.63 28.24 27.59 28.18 470900 28.18 up up correct
STCN.US Steel Connect Inc 20220413 0 1.27 1.3 1.23 1.29 199700 1.29 up up correct
STEP.US StepStone Group Inc 20220413 0 29.07 29.63 29.03 29.43 184100 29.43 up up correct
STER.US Sterling Check Corp. Common Stock 20220413 0 24 25.01 23.87 24.82 265500 24.82 up up correct
STGW.US MDC Partners Inc 20220413 0 6.96 7.19 6.96 7.1 155700 7.1 up up correct
STIM.US Neuronetics Inc 20220413 0 2.95 3.05 2.86 3.01 96100 3.01 up up correct
STKL.US SunOpta Inc 20220413 0 5.73 5.91 5.49 5.88 658700 5.88 up up correct
STKS.US The ONE Group Hospitality Inc 20220413 0 10.16 10.49 10.16 10.31 52300 10.31 up down incorrect
STLD.US Steel Dynamics Inc 20220413 0 85.44 87.41 84.19 87.34 1232500 87.34 up down incorrect
STNE.US StoneCo Ltd 20220413 0 10.42 10.75 10.29 10.71 5120500 10.71 up up correct
STOK.US Stoke Therapeutics Inc 20220413 0 22.69 23.43 22.6 23.12 181300 23.12 up down incorrect
STRA.US Strategic Education Inc 20220413 0 69.94 71.8 69.94 71.64 132500 71.64 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220413 0 5 5 4.61 4.64 277600 4.64 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220413 0 0.79 0.7998 0.685 0.685 3768 0.685 down down correct
STRL.US Sterling Construction Company Inc 20220413 0 25.71 26.6 25.7 26.44 128700 26.44 up up correct
STRM.US Streamline Health Solutions Inc 20220413 0 1.48 1.51 1.42 1.46 23400 1.46 down down correct
STRNW.US Stran & Company Inc. Warrant 20220413 0 0.3184 0.3474 0.2893 0.3474 14 0.3474 up up correct
STRO.US Sutro Biopharma Inc 20220413 0 7.62 7.98 7.59 7.94 629102 7.94 up up correct
STRR.US Star Equity Holdings Inc 20220413 0 1.09 1.1 1.03 1.09 269300 1.09
STRRP.US Star Equity Holdings Inc 20220413 0 9.7 9.7 9.637 9.637 800 9.637 down down correct
STRS.US Stratus Properties Inc 20220413 0 40.12 40.64 39.72 39.96 19900 39.96 down down correct
STRT.US Strattec Security Corporation 20220413 0 34.35 35.86 34.05 34.96 25200 34.96 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20220413 0 4.05 4.165 3.93 4.09 31889 4.09 up up correct
STTK.US Shattuck Labs Inc 20220413 0 3.81 4.03 3.71 3.93 139300 3.93 up down incorrect
STX.US Seagate Technology Holdings plc 20220413 0 83.46 84.6 82.71 84.1 1519400 84.1 up up correct
SUMO.US Sumo Logic Inc 20220413 0 10.56 11.07 10.47 11 748000 11 up up correct
SUMR.US Summer Infant Inc 20220413 0 11.77 11.78 11.77 11.77 1800 11.77
SUNW.US Sunworks Inc 20220413 0 2.15 2.229 2.1 2.17 478600 2.17 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20220413 0 32.1 32.86 31.97 32.63 524200 32.63 up up correct
SURF.US Surface Oncology Inc 20220413 0 2.54 2.65 2.54 2.63 571400 2.63 up up correct
SURG.US SurgePays Inc. Common Stock 20220413 0 3.94 3.94 3.58 3.91 87000 3.91 down down correct
SURGW.US SurgePays Inc. Warrant 20220413 0 0.92 0.93 0.795 0.8914 47483 0.8914 down down correct
SV.US Spring Valley Acquisition Corp 20220413 0 10.85 11.23 10.83 11.1 2510200 11.1 up up correct
SVC.US Service Properties Trust 20220413 0 8.16 8.6099 8.12 8.57 1303206 8.57 up down incorrect
SVFA.US SVF Investment Corp 20220413 0 9.84 9.86 9.83 9.86 381800 9.86 up up correct
SVFAU.US SVF Investment Corp 20220413 0 9.93 9.95 9.927 9.95 13300 9.95 up down incorrect
SVFAW.US SVF Investment Corp 20220413 0 0.5879 0.5879 0.56 0.56 2894 0.56 down down correct
SVFB.US SVF Investment Corp. 2 20220413 0 9.83 9.85 9.83 9.83 6600 9.83
SVFC.US SVF Investment Corp. 3 20220413 0 9.9 9.93 9.9 9.92 21600 9.92 up up correct
SVFD.US Save Foods Inc 20220413 0 5.7 5.73 5.42 5.46 70400 5.46 down up incorrect
SVNAU.US 7 Acquisition Corporation Unit 20220413 0 10.11 10.11 10.11 10.11 0 10.11
SVRA.US Savara Inc 20220413 0 1.27 1.32 1.26 1.29 68700 1.29 up up correct
SVSVU.US Spring Valley Acquisition Corp 20220413 0 12.35 12.83 12.35 12.83 3700 12.83 up up correct
SVSVW.US Spring Valley Acquisition Corp 20220413 0 3 3.06 2.87 3 224545 3
SVVC.US Firsthand Technology Value Fund Inc 20220413 0 3.43 3.43 3.35 3.35 3300 3.35 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220413 0 10 10 9.99 9.99 46400 9.99 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220413 0 10.1 10.1 10.1 10.1 0 10.1
SWAV.US ShockWave Medical Inc 20220413 0 211.01 216.79 204.01 212.39 567700 212.39 up up correct
SWBI.US Smith & Wesson Brands Inc 20220413 0 14.89 15 14.77 14.82 507900 14.82 down down correct
SWET.US Athlon Acquisition Corp 20220413 0 9.84 9.84 9.82 9.82 700 9.82 down down correct
SWETU.US Athlon Acquisition Corp 20220413 0 9.89 9.89 9.89 9.89 400 9.89
SWETW.US Athlon Acquisition Corp 20220413 0 0.22 0.2201 0.22 0.2201 2000 0.2201 up up correct
SWIM.US Latham Group Inc 20220413 0 12.94 13.37 12.88 13.1 775800 13.1 up up correct
SWIR.US Sierra Wireless Inc 20220413 0 16.43 16.93 16.26 16.82 88800 16.82 up up correct
SWKH.US SWK Holdings Corporation 20220413 0 18.1 18.47 18.09 18.3 9300 18.3 up up correct
SWKS.US Skyworks Solutions Inc 20220413 0 120.58 123.2 119.76 122.37 1466800 122.37 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20220413 0 9.88 9.88 9.88 9.88 1900 9.88
SWSSU.US Springwater Special Situations Corp Unit 20220413 0 9.96 9.96 9.96 9.96 0 9.96
SWTX.US SpringWorks Therapeutics Inc 20220413 0 51.57 53.79 51.42 53.55 273000 53.55 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220413 0 0.224 0.235 0.21 0.227 3239400 0.227 up up correct
SY.US So 20220413 0 1.9 1.96 1.88 1.89 272700 1.89 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20220413 0 52.27 52.92 51.92 52.59 53300 52.59 up down incorrect
SYBX.US Synlogic Inc 20220413 0 1.89 1.97 1.88 1.95 40400 1.95 up up correct
SYNA.US Synaptics Incorporated 20220413 0 158.25 161.82 157.1 159.73 543000 159.73 up up correct
SYNH.US Syneos Health Inc 20220413 0 80.15 82.02 79.37 81.24 682800 81.24 up up correct
SYNL.US Synalloy Corporation 20220413 0 16.2 16.32 15.92 16.09 21800 16.09 down down correct
SYPR.US Sypris Solutions Inc 20220413 0 2.37 2.43 2.26 2.26 32400 2.26 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20220413 0 0.966 1.01 0.949 0.99 366900 0.99 up up correct
SYTA.US Siyata Mobile Inc 20220413 0 1.05 1.12 1.03 1.1 415619 1.1 up up correct
SYTAW.US Siyata Mobile Inc 20220413 0 0.2903 0.3177 0.2025 0.3142 17792 0.3142 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220413 0 10.05 10.1 10.04 10.1 1355 10.1 up down incorrect
TA.US TravelCenters of America Inc 20220413 0 38.69 39.33 38.69 39.19 173800 39.19 up down incorrect
TACT.US TransAct Technologies Incorporated 20220413 0 7.83 9.28 7.81 8.47 228600 8.47 up up correct
TAIT.US Taitron Components Incorporated 20220413 0 3.66 3.69 3.63 3.68 8600 3.68 up down incorrect
TAKMX.US TAKMX 20220413 0 8.98 8.98 8.98 8.98 0 8.98
TALK.US Talkspace Inc 20220413 0 1.7 1.78 1.67 1.73 374000 1.73 up up correct
TALKW.US Talkspace Inc 20220413 0 0.22 0.22 0.2102 0.2102 3000 0.2102 down down correct
TALS.US Talaris Therapeutics Inc 20220413 0 9.76 10.115 9.41 9.81 31400 9.81 up up correct
TANH.US Tantech Holdings Ltd 20220413 0 0.425 0.449 0.411 0.43 4448600 0.43 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220413 0 25.76 25.91 25.63 25.75 3800 25.75 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20220413 0 25.732 25.85 25.732 25.85 4000 25.85 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220413 0 25.65 25.678 25.3 25.3 7300 25.3 down up incorrect
TAOP.US Taoping Inc 20220413 0 1.32 1.4 1.31 1.35 33500 1.35 up up correct
TARA.US Protara Therapeutics Inc 20220413 0 4.68 4.73 4.58 4.63 16100 4.63 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220413 0 17.93 18.8 17.9 18.42 19300 18.42 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220413 0 34.94 36.2 34.29 36 270000 36 up up correct
TAST.US Carrols Restaurant Group Inc 20220413 0 2.05 2.08 2.02 2.07 291500 2.07 up up correct
TATT.US TAT Technologies Ltd 20220413 0 6.25 6.38 6.24 6.37 2000 6.37 up down incorrect
TAYD.US Taylor Devices Inc 20220413 0 9.69 9.69 9.56 9.56 19800 9.56 down down correct
TBBK.US The Bancorp Inc 20220413 0 25.3 26.15 25.2 25.89 510600 25.89 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20220413 0 9.82 9.82 9.82 9.82 6 9.82
TBCPU.US Thunder Bridge Capital Partners III Inc 20220413 0 9.89 9.89 9.89 9.89 0 9.89
TBCPW.US Thunder Bridge Capital Partners III Inc 20220413 0 0.5542 0.5636 0.5335 0.5491 501 0.5491 down down correct
TBK.US Triumph Bancorp Inc 20220413 0 75.32 78.79 75.18 78.34 179300 78.34 up up correct
TBKCP.US Triumph Bancorp Inc 20220413 0 25.619 25.619 25.619 25.619 200 25.619
TBLA.US Taboola.com Ltd. Ordinary Shares 20220413 0 4.55 4.73 4.54 4.7 354300 4.7 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20220413 0 0.88 0.88 0.775 0.8501 1900 0.8501 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220413 0 16.57 16.79 16.46 16.66 64800 16.66 up down incorrect
TBLT.US ToughBuilt Industries Inc 20220413 0 0.152 0.165 0.152 0.157 933000 0.157 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220413 0 0.072 0.075 0.072 0.075 3128 0.075 up up correct
TBNK.US Territorial Bancorp Inc 20220413 0 23.54 23.81 23.54 23.72 9700 23.72 up up correct
TBPH.US Theravance Biopharma Inc 20220413 0 9.43 9.995 9.315 9.97 431700 9.97 up down incorrect
TBSA.US TB SA Acquisition Corp 20220413 0 9.79 9.79 9.79 9.79 0 9.79
TBSAU.US TB SA Acquisition Corp 20220413 0 9.85 9.85 9.85 9.85 1000 9.85
TC.US TuanChe ADR 20220413 0 2.2999 2.4 2.29 2.29 5732 2.29 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220413 0 9.87 9.87 9.87 9.87 46 9.87
TCACU.US Tuatara Capital Acquisition Corporation 20220413 0 10.1 10.1 10.1 10.1 0 10.1
TCACW.US Tuatara Capital Acquisition Corporation 20220413 0 0.41 0.44 0.41 0.4345 100 0.4345 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20220413 0 13.8396 13.8396 13.745 13.745 648 13.745 down down correct
TCBI.US Texas Capital Bancshares Inc 20220413 0 54.17 56.26 53.72 56.1 666800 56.1 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220413 0 23.09 23.476 23.02 23.37 25700 23.37 up up correct
TCBK.US TriCo Bancshares 20220413 0 38.44 39.04 38.4 38.97 66400 38.97 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20220413 0 17.387 17.75 17.387 17.75 1500 17.75 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220413 0 22.825 22.825 22.12 22.55 22100 22.55 down down correct
TCCO.US Technical Communications Corporation 20220413 0 1.75 1.75 1.75 1.75 12 1.75
TCDA.US Tricida Inc 20220413 0 9.2 9.71 8.92 9.32 292200 9.32 up up correct
TCFC.US The Community Financial Corporation 20220413 0 39.34 39.34 38.5 38.95 13800 38.95 down up incorrect
TCMD.US Tactile Systems Technology Inc 20220413 0 19.48 19.72 19.01 19.44 76300 19.44 down down correct
TCOM.US Trip.com Group Limited 20220413 0 22.4 22.87 21.86 22.82 4991339 22.82 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220413 0 2.5 2.615 2.48 2.52 71200 2.52 up up correct
TCPC.US BlackRock TCP Capital Corp 20220413 0 14.17 14.32 14.15 14.32 91800 14.32 up down incorrect
TCRR.US TCR2 Therapeutics Inc 20220413 0 2.45 2.6 2.41 2.53 363100 2.53 up up correct
TCRX.US Tscan Therapeutics Inc 20220413 0 2.58 2.73 2.5 2.69 117500 2.69 up up correct
TCVA.US TCV Acquisition Corp 20220413 0 9.78 9.78 9.77 9.77 33300 9.77 down up incorrect
TCX.US Tucows Inc 20220413 0 64.908 65.74 64.72 65.45 42841 65.45 up down incorrect
TDS.US PV 20220413 0 22 22.248 21.66 21.8 44050 21.8 down down correct
TDUP.US ThredUp Inc 20220413 0 8.03 8.205 7.76 8.11 718000 8.11 up up correct
TEAM.US Atlassian Corporation Plc 20220413 0 270.04 282.37 266.33 280.33 1121091 280.33 up up correct
TECH.US Bio 20220413 0 411.49 423.83 409.63 419.4 145900 419.4 up up correct
TECTP.US Tectonic Financial Inc 20220413 0 10.7 10.7 10.7 10.7 0 10.7
TEDU.US Tarena International Inc 20220413 0 2.48 2.49 2.36 2.4 11100 2.4 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220413 0 9.89 9.89 9.87 9.885 18700 9.885 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20220413 0 10 10 10 10 18 10
TEKKW.US Tekkorp Digital Acquisition Corp 20220413 0 0.37 0.37 0.37 0.37 765 0.37
TELA.US TELA Bio Inc 20220413 0 10.44 10.6 10.2 10.46 5100 10.46 up up correct
TELL.US Tellurian Inc 20220413 0 5.86 6.16 5.58 5.79 22140900 5.79 down down correct
TENB.US Tenable Holdings Inc 20220413 0 61.77 63.01 60.97 62.66 1728000 62.66 up up correct
TENX.US Tenax Therapeutics Inc 20220413 0 0.809 0.81 0.74 0.759 17600 0.759 down down correct
TER.US Teradyne Inc 20220413 0 109.17 111.28 107.57 109.61 2537193 109.61 up up correct
TERN.US Terns Pharmaceuticals Inc 20220413 0 2.615 2.78 2.55 2.59 75810 2.59 down down correct
TESS.US TESSCO Technologies Incorporated 20220413 0 6.1 6.14 6.03 6.13 5900 6.13 up up correct
TETC.US Tech and Energy Transition Corporation 20220413 0 9.772 9.772 9.772 9.772 90 9.772
TETCU.US Tech and Energy Transition Corporation 20220413 0 9.835 9.835 9.835 9.835 4 9.835
TETCW.US Tech and Energy Transition Corporation 20220413 0 0.3541 0.3541 0.3541 0.3541 180 0.3541
TFC.US PR 20220413 0 21.46 21.495 21.16 21.3 264911 21.3 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220413 0 6.17 6.5473 6.1 6.48 127380 6.48 up down incorrect
TFSL.US TFS Financial Corporation 20220413 0 15.26 15.39 15.16 15.36 206800 15.36 up up correct
TGA.US TransGlobe Energy Corporation 20220413 0 4.08 4.18 4.06 4.15 664800 4.15 up up correct
TGH.US PB 20220413 0 23.6 23.6 23.16 23.25 7991 23.25 down down correct
TGLS.US Tecnoglass Inc 20220413 0 22.68 23.95 22.68 23.76 106000 23.76 up up correct
TGTX.US TG Therapeutics Inc 20220413 0 9.4 9.79 9.1 9.67 1775800 9.67 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220413 0 9.92 9.92 9.92 9.92 0 9.92
TGVCU.US TG Venture Acquisition Corp. Units 20220413 0 10.12 10.12 10.12 10.12 0 10.12
TGVCW.US TG Venture Acquisition Corp. Warrants 20220413 0 0.183 0.183 0.183 0.183 0 0.183
TH.US Target Hospitality Corp 20220413 0 5.83 6.11 5.83 5.86 257900 5.86 up up correct
THACU.US Thrive Acquisition Corporation Unit 20220413 0 10.12 10.12 10.12 10.12 138 10.12
THCA.US Tuscan Holdings Corp. II 20220413 0 10.7 10.79 10.58 10.66 356400 10.66 down down correct
THCAU.US Tuscan Holdings Corp. II 20220413 0 11.17 11.17 11.17 11.17 0 11.17
THCAW.US THCAW 20220413 0 0.5082 0.5788 0.5 0.5106 57823 0.5106 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220413 0 9.83 9.83 9.83 9.83 3000 9.83
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220413 0 10.35 10.35 9.975 9.975 1300 9.975 down down correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220413 0 0.6387 0.706 0.6387 0.6971 1176 0.6971 up up correct
THFF.US First Financial Corporation 20220413 0 42.52 42.97 42.47 42.87 49600 42.87 up up correct
THMO.US ThermoGenesis Holdings Inc 20220413 0 0.62 0.63 0.61 0.62 70400 0.62
THRM.US Gentherm Incorporated 20220413 0 69.59 70.23 68.76 69.7 83600 69.7 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220413 0 6.9 7.22 6.64 6.93 70900 6.93 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220413 0 13.18 14.23 12.615 12.85 57600 12.85 down up incorrect
THRY.US Thryv Holdings Inc 20220413 0 27.91 29.01 27.31 28.74 176300 28.74 up up correct
THTX.US Theratechnologies Inc 20220413 0 2.59 2.63 2.51 2.59 46100 2.59
THWWW.US Target Hospitality Corp 20220413 0 0.495 0.495 0.4493 0.4493 2433 0.4493 down down correct
TIG.US Trean Insurance Group Inc 20220413 0 4.44 4.68 4.44 4.63 136817 4.63 up up correct
TIGO.US Millicom International Cellular S.A 20220413 0 26.33 27.13 26.33 27.07 76900 27.07 up up correct
TIGR.US UP Fintech Holding Limited 20220413 0 4.69 4.875 4.618 4.82 1384500 4.82 up up correct
TIL.US Instil Bio Inc 20220413 0 9.38 9.93 9.3 9.84 314200 9.84 up up correct
TILE.US Interface Inc 20220413 0 12.62 13 12.5 12.85 205900 12.85 up down incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20220413 0 9.8 9.8 9.8 9.8 700 9.8
TIOAU.US Tio Tech A 20220413 0 9.87 9.87 9.87 9.87 0 9.87
TIOAW.US Tio Tech A Warrants 20220413 0 0.3412 0.3412 0.2498 0.2507 53173 0.2507 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20220413 0 35.65 35.65 35.65 35.65 0 35.65
TIPPX.US Total Income + Real Estate Fund CL C 20220413 0 34.01 34.01 34.01 34.01 0 34.01
TIPRX.US Totl In Rl Est A 20220413 0 36.08 36.08 36.08 36.08 0 36.08
TIPT.US Tiptree Inc 20220413 0 12.28 12.39 12.22 12.32 17000 12.32 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20220413 0 36.9 36.9 36.9 36.9 0 36.9
TIRX.US Tian Ruixiang Holdings Ltd 20220413 0 1.05 1.08 1.02 1.05 13300 1.05
TITN.US Titan Machinery Inc 20220413 0 25.62 26.19 25.5 26.01 75800 26.01 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20220413 0 1.55 1.67 1.54 1.62 87700 1.62 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20220413 0 15.97 16.96 15.07 16.24 40883 16.24 up up correct
TLGTQ.US Teligent Inc 20220413 0 0.002 0.002 0.002 0.002 34269 0.002
TLIS.US Talis Biomedical Corporation 20220413 0 1.31 1.32 1.29 1.3 80800 1.3 down down correct
TLRY.US Tilray Inc 20220413 0 6.24 6.5 6.12 6.42 18731200 6.42 up up correct
TLS.US Telos Corporation 20220413 0 9.62 9.702 9.41 9.58 460800 9.58 down down correct
TLSA.US Tiziana Life Sciences PLC 20220413 0 0.99 1 0.96 0.97 56700 0.97 down down correct
TMC.US TMC the metals company Inc 20220413 0 1.94 2.13 1.92 2.07 1844900 2.07 up up correct
TMCI.US Treace Medical Concepts Inc 20220413 0 19.63 20.19 19.52 20.17 199900 20.17 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220413 0 0.42 0.4674 0.4 0.4158 15043 0.4158 down down correct
TMDI.US Titan Medical Inc 20220413 0 0.48 0.51 0.47 0.48 137900 0.48
TMDX.US TransMedics Group Inc 20220413 0 23.5 25.2 22.98 24.78 151300 24.78 up up correct
TMKR.US Tastemaker Acquisition Corp 20220413 0 9.93 9.93 9.91 9.92 30200 9.92 down down correct
TMKRU.US Tastemaker Acquisition Corp 20220413 0 10 10.01 10 10 3800 10
TMKRW.US Tastemaker Acquisition Corp 20220413 0 0.2001 0.2261 0.2 0.2 2264 0.2 down up incorrect
TMPM.US Turmeric Acquisition Corp 20220413 0 9.89 9.89 9.89 9.89 4200 9.89
TMPMU.US Turmeric Acquisition Corp 20220413 0 9.97 9.97 9.96 9.96 5300 9.96 down down correct
TMPMW.US Turmeric Acquisition Corp 20220413 0 0.3159 0.316 0.25 0.2517 801 0.2517 down down correct
TMUS.US T 20220413 0 132.09 135.06 131.7 134.85 6828500 134.85 up up correct
TNDM.US Tandem Diabetes Care Inc 20220413 0 115.76 120.32 115.76 119.17 342100 119.17 up up correct
TNGX.US Bctg Acquisition Corp 20220413 0 7.54 7.94 7.24 7.93 209700 7.93 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220413 0 0.19 0.19 0.18 0.19 20613000 0.19
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220413 0 12.86 12.91 11.49 11.77 100800 11.77 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220413 0 10.18 10.18 10.18 10.18 0 10.18
TOI.US DFP Healthcare Acquisitions Corp 20220413 0 7.23 7.5 6.58 7.02 46300 7.02 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20220413 0 0.9 0.9 0.85 0.88 22600 0.88 down down correct
TOPS.US Top Ships Inc 20220413 0 0.93 0.97 0.93 0.96 300300 0.96 up up correct
TOUR.US Tuniu Corporation 20220413 0 0.8 0.815 0.795 0.805 68400 0.805 up down incorrect
TOWN.US TowneBank 20220413 0 28.83 29.35 28.77 29.32 126300 29.32 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220413 0 9.7 9.7 9.7 9.7 0 9.7
TPBAU.US TPB Acquisition Corporation I Unit 20220413 0 9.8 9.8 9.8 9.8 400 9.8
TPBAW.US TPB Acquisition Corporation I Warrant 20220413 0 0.3645 0.3645 0.3612 0.3612 305 0.3612 down up incorrect
TPGY.US WT 20220413 0 0.5501 0.5501 0.5501 0.5501 500 0.5501
TPIC.US TPI Composites Inc 20220413 0 13.57 13.75 13.2 13.37 383000 13.37 down down correct
TPST.US Tempest Therapeutics Inc 20220413 0 3.52 3.528 3.25 3.38 19400 3.38 down down correct
TPTX.US Turning Point Therapeutics Inc 20220413 0 26.31 33.22 25.35 31.02 3017100 31.02 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220413 0 7.1 7.54 6.86 7.45 137900 7.45 up down incorrect
TREE.US LendingTree Inc 20220413 0 108.96 110.28 108.17 108.89 96300 108.89 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220413 0 4.56 4.82 4.56 4.79 305500 4.79 up down incorrect
TRIB.US Trinity Biotech plc 20220413 0 1 1.2 1 1.13 777500 1.13 up up correct
TRIN.US Trinity Capital Inc 20220413 0 18.2 18.36 17.97 18.1 186570 18.1 down down correct
TRIP.US TripAdvisor Inc 20220413 0 24.92 26.23 24.91 26.2 1420700 26.2 up up correct
TRIS.US UN 20220413 0 10.06 10.06 10.06 10.06 0 10.06
TRMB.US Trimble Inc 20220413 0 69.46 70 69 69.37 806000 69.37 down up incorrect
TRMD.US TORM plc 20220413 0 9.44 9.67 9.437 9.6 179500 9.6 up up correct
TRMK.US Trustmark Corporation 20220413 0 29.45 30.01 29.2 29.9 231600 29.9 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220413 0 13.2 13.29 13.03 13.19 137700 13.19 down down correct
TRNS.US Transcat Inc 20220413 0 79.79 80.85 78.14 79.41 46300 79.41 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220413 0 9.96 9.96 9.955 9.96 2900 9.96
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220413 0 9.95 9.95 9.95 9.95 100 9.95
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20220413 0 0.3199 0.3199 0.3199 0.3199 630 0.3199
TROO.US TROOPS Inc 20220413 0 3.97 4.17 3.6 3.71 267600 3.71 down down correct
TROW.US T. Rowe Price Group Inc 20220413 0 143.41 143.87 141.56 143.58 1222600 143.58 up up correct
TRS.US TriMas Corporation 20220413 0 31.07 31.62 31.07 31.48 50900 31.48 up up correct
TRST.US TrustCo Bank Corp NY 20220413 0 30.65 31.01 30.65 30.91 53200 30.91 up down incorrect
TRTN.US PE 20220413 0 23.699 23.7 23.21 23.53 5897 23.53 down down correct
TRUE.US TrueCar Inc 20220413 0 3.76 3.85 3.5 3.83 460800 3.83 up up correct
TRUP.US Trupanion Inc 20220413 0 83.03 87.5 81.62 86.01 442800 86.01 up up correct
TRVG.US trivago N.V 20220413 0 2.13 2.21 2.11 2.2 309000 2.2 up up correct
TRVI.US Trevi Therapeutics Inc 20220413 0 2.7 2.9 2.65 2.78 1469900 2.78 up up correct
TRVN.US Trevena Inc 20220413 0 0.415 0.419 0.398 0.399 924600 0.399 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220413 0 14.25 14.48 13.52 13.58 86200 13.58 down down correct
TSBK.US Timberland Bancorp Inc 20220413 0 25.94 26.01 25.75 25.97 3800 25.97 up up correct
TSC.US TriState Capital Holdings Inc 20220413 0 32.84 33.95 32.71 33.84 242400 33.84 up up correct
TSCAP.US TriState Capital Holdings Inc 20220413 0 25.46 25.46 25.46 25.46 0 25.46
TSCBP.US TriState Capital Holdings Inc 20220413 0 25.179 25.65 25.02 25.02 2800 25.02 down down correct
TSCO.US Tractor Supply Company 20220413 0 237.1 239.74 235.52 237.38 773300 237.38 up up correct
TSEM.US Tower Semiconductor Ltd 20220413 0 48.35 48.5 48.32 48.38 629800 48.38 up up correct
TSHA.US Taysha Gene Therapies Inc 20220413 0 5.64 5.98 5.59 5.91 162000 5.91 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20220413 0 9.83 9.83 9.81 9.83 2900 9.83
TSIBU.US Tishman Speyer Innovation Corp. II 20220413 0 9.88 9.89 9.88 9.89 1100 9.89 up down incorrect
TSIBW.US Tishman Speyer Innovation Corp. II 20220413 0 0.4194 0.4388 0.4 0.4 20113 0.4 down down correct
TSIFX.US TSIFX 20220413 0 9.51 9.51 9.51 9.51 0 9.51
TSLA.US Tesla Inc 20220413 0 981.08 1026.24 973.1 1022.37 18373700 1022.37 up up correct
TSP.US TuSimple Holdings Inc 20220413 0 10.86 11.67 10.73 11.55 1873900 11.55 up up correct
TSRI.US TSR Inc 20220413 0 10.47 10.94 9.75 9.8 24800 9.8 down up incorrect
TSVT.US 2seventy bio Inc 20220413 0 16.02 17.1 16.02 16.84 382300 16.84 up up correct
TTCF.US Tattooed Chef Inc 20220413 0 10.8 11.03 10.71 10.77 291900 10.77 down up incorrect
TTD.US The Trade Desk Inc 20220413 0 65.66 67.88 64.2211 67.01 2805524 67.01 up up correct
TTEC.US TTEC Holdings Inc 20220413 0 80.91 81.84 80.34 80.69 120000 80.69 down down correct
TTEK.US Tetra Tech Inc 20220413 0 151.36 153 148.18 152.77 587800 152.77 up up correct
TTGT.US TechTarget Inc 20220413 0 74.3 77.23 74.17 76.58 111600 76.58 up up correct
TTMI.US TTM Technologies Inc 20220413 0 13.62 13.86 13.52 13.64 1934800 13.64 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220413 0 0.89 0.9 0.84 0.86 281000 0.86 down up incorrect
TTOO.US T2 Biosystems Inc 20220413 0 0.515 0.515 0.48 0.51 1145600 0.51 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220413 0 6.38 6.46 6.33 6.39 107100 6.39 up up correct
TTWO.US Take 20220413 0 137.87 139.91 136.28 138.99 1541800 138.99 up down incorrect
TUEM.US Tuesday Morning Corporation 20220413 0 1.02 1.03 1 1.02 127200 1.02
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220413 0 10 10 9.98 10 29060 10
TUGCU.US TradeUP Global Corporation 20220413 0 10.15 10.22 10.15 10.22 8900 10.22 up up correct
TUGCW.US TradeUP Global Corporation Warrant 20220413 0 0.42 0.545 0.4199 0.545 36877 0.545 up up correct
TURN.US 180 Degree Capital Corp 20220413 0 6.63 6.73 6.6 6.61 6000 6.61 down down correct
TUSK.US Mammoth Energy Services Inc 20220413 0 2.36 2.69 2.36 2.58 720400 2.58 up up correct
TVTX.US Travere Therapeutics Inc 20220413 0 28.62 29.49 28.32 28.99 656399 28.99 up down incorrect
TVTY.US Tivity Health Inc 20220413 0 32.27 32.38 32.25 32.26 712700 32.26 down down correct
TW.US Tradeweb Markets Inc 20220413 0 86.33 87.515 85.54 87.1 916200 87.1 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220413 0 9.7 9.725 9.7 9.725 24100 9.725 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20220413 0 9.9 9.9 9.9 9.9 0 9.9
TWCBW.US Bilander Acquisition Corp. Warrant 20220413 0 0.6825 0.7306 0.5171 0.56 4312 0.56 down down correct
TWIN.US Twin Disc Incorporated 20220413 0 14.47 15.41 14.19 14.52 18900 14.52 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220413 0 20.21 21.26 20.13 20.54 365100 20.54 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20220413 0 9.82 9.82 9.82 9.82 0 9.82
TWLVW.US Twelve Seas Investment Company II 20220413 0 0.2534 0.2534 0.2534 0.2534 100 0.2534
TWNK.US Hostess Brands Inc 20220413 0 22.5 23.071 22.45 23.03 1047400 23.03 up up correct
TWOU.US 2U Inc 20220413 0 12.94 13.24 12.76 12.92 1450800 12.92 down down correct
TWST.US Twist Bioscience Corporation 20220413 0 44.84 46.54 44.5 45.15 596800 45.15 up up correct
TXG.US 10x Genomics Inc 20220413 0 69.47 71.13 66.51 68.4 1171800 68.4 down down correct
TXMD.US TherapeuticsMD Inc 20220413 0 0.3 0.31 0.29 0.3 7348700 0.3
TXN.US Texas Instruments Incorporated 20220413 0 173.31 175.49 172.41 175.11 5229100 175.11 up up correct
TXRH.US Texas Roadhouse Inc 20220413 0 81.25 84.44 81.25 83.22 1482100 83.22 up down incorrect
TYME.US Tyme Technologies Inc 20220413 0 0.333 0.35 0.311 0.343 1631900 0.343 up up correct
TYRA.US Tyra Biosciences Inc 20220413 0 9.04 9.72 9.04 9.62 54300 9.62 up up correct
TZOO.US Travelzoo 20220413 0 5.74 6.03 5.74 5.99 51800 5.99 up up correct
TZPS.US TZP Strategies Acquisition Corp 20220413 0 9.83 9.86 9.83 9.83 1196700 9.83
TZPSU.US TZP Strategies Acquisition Corp 20220413 0 9.88 9.88 9.88 9.88 0 9.88
TZPSW.US TZP Strategies Acquisition Corp 20220413 0 0.3555 0.3555 0.3062 0.3062 602 0.3062 down down correct
UAL.US United Airlines Holdings Inc 20220413 0 44.71 45.38 44.01 45.14 16966600 45.14 up up correct
UBCP.US United Bancorp Inc 20220413 0 18.65 20 18.65 19.6 10400 19.6 up up correct
UBFO.US United Security Bancshares 20220413 0 7.93 7.99 7.91 7.92 11300 7.92 down up incorrect
UBOH.US United Bancshares Inc 20220413 0 33.69 34.55 33.3 34.55 11600 34.55 up up correct
UBSI.US United Bankshares Inc 20220413 0 33.55 34.48 33.31 34.38 543200 34.38 up up correct
UBX.US Unity Biotechnology Inc 20220413 0 1.02 1.11 1.02 1.09 282858 1.09 up up correct
UCBI.US United Community Banks Inc 20220413 0 31.14 31.65 30.83 31.64 470400 31.64 up up correct
UCBIO.US United Community Banks Inc 20220413 0 25.45 25.69 25.057 25.2 212200 25.2 down down correct
UCL.US uCloudlink Group Inc 20220413 0 1.56 1.57 1.49 1.49 14013 1.49 down down correct
UCTT.US Ultra Clean Holdings Inc 20220413 0 33.61 35.14 33.26 34.61 664900 34.61 up up correct
UDMY.US Udemy Inc. Common Stock 20220413 0 12.21 12.93 12.17 12.79 178500 12.79 up up correct
UEIC.US Universal Electronics Inc 20220413 0 29.9 30.69 29.75 30.33 33400 30.33 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20220413 0 5.11 5.25 5.11 5.23 15700 5.23 up up correct
UFCS.US United Fire Group Inc 20220413 0 29.48 29.72 29.1 29.53 43500 29.53 up up correct
UFPI.US UFP Industries Inc 20220413 0 77.61 79.09 77.01 78.57 377000 78.57 up down incorrect
UFPT.US UFP Technologies Inc 20220413 0 69 72.47 68.24 72.09 34900 72.09 up up correct
UG.US United 20220413 0 25.75 25.94 24.29 24.8 32800 24.8 down down correct
UGRO.US urban 20220413 0 8.73 9.35 8.57 8.75 243799 8.75 up up correct
UHAL.US AMERCO 20220413 0 554.57 560.52 544.65 547.29 35063 546.79 down down correct
UIHC.US United Insurance Holdings Corp 20220413 0 3.03 3.16 2.95 2.98 93900 2.98 down down correct
UK.US Ucommune International Ltd 20220413 0 0.252 0.2659 0.2431 0.2456 84420 0.2456 down up incorrect
UKOMW.US Ucommune International Ltd 20220413 0 0.0803 0.0986 0.0802 0.0848 28421 0.0848 up up correct
ULBI.US Ultralife Corporation 20220413 0 5.15 5.15 4.99 4.99 15400 4.99 down down correct
ULCC.US Frontier Group Holdings Inc 20220413 0 11.2 11.81 10.995 11.76 3823100 11.76 up down incorrect
ULH.US Universal Logistics Holdings Inc 20220413 0 18.1 18.42 18.06 18.35 16800 18.35 up up correct
ULTA.US Ulta Beauty Inc 20220413 0 405.91 418.8 405.71 415.5 626500 415.5 up up correct
UMBF.US UMB Financial Corporation 20220413 0 93.01 94.65 92.6 94.59 214900 94.59 up up correct
UMPQ.US Umpqua Holdings Corporation 20220413 0 17.56 18.11 17.3 18.04 1138100 18.04 up up correct
UNAM.US Unico American Corporation 20220413 0 2.9 2.9 2.74 2.75 1000 2.75 down up incorrect
UNB.US Union Bankshares Inc 20220413 0 31.1 31.1 31.1 31.1 700 31.1
UNCY.US Unicycive Therapeutics Inc. 20220413 0 1.136 1.14 1.02 1.02 37600 1.02 down down correct
UNIT.US Uniti Group Inc 20220413 0 13.48 13.71 13.46 13.65 1072300 13.65 up down incorrect
UNTY.US Unity Bancorp Inc 20220413 0 27.88 28.27 27.85 28.02 13400 28.02 up up correct
UONE.US Urban One Inc 20220413 0 8.05 8.38 8 8.07 355300 8.07 up up correct
UONEK.US Urban One Inc 20220413 0 6.14 6.34 6.08 6.17 77600 6.17 up down incorrect
UPC.US Universe Pharmaceuticals INC 20220413 0 1.206 1.29 1.14 1.154 37100 1.154 down down correct
UPLD.US Upland Software Inc 20220413 0 16.08 16.48 16.08 16.4 134802 16.4 up up correct
UPST.US Upstart Holdings Inc 20220413 0 83.87 88.8 82.08 88.02 8371900 88.02 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220413 0 10.15 10.15 10.15 10.15 100 10.15
UPWK.US Upwork Inc 20220413 0 21.01 21.73 20.85 21.48 594900 21.48 up up correct
URBN.US Urban Outfitters Inc 20220413 0 25.29 26.31 25.08 26.11 1062100 26.11 up up correct
URGN.US UroGen Pharma Ltd 20220413 0 7.45 8.15 7.3 8.08 139200 8.08 up up correct
UROY.US Uranium Royalty Corp 20220413 0 4.42 4.6 4.375 4.48 650100 4.48 up up correct
USAK.US USA Truck Inc 20220413 0 15.46 16.23 15.26 16.04 204000 16.04 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20220413 0 8.24 8.49 8.07 8.46 39200 8.46 up up correct
USAU.US U.S. Gold Corp 20220413 0 6.1 6.49 6.02 6.11 203800 6.11 up down incorrect
USCB.US US Century Bank 20220413 0 13.91 14.74 13.76 14.07 33200 14.07 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20220413 0 10.15 10.15 10.08 10.08 2119 10.08 down down correct
USEG.US U.S. Energy Corp 20220413 0 4.22 4.35 4.04 4.23 290156 4.23 up up correct
USIO.US Usio Inc 20220413 0 3.25 3.28 3.15 3.18 29200 3.18 down up incorrect
USLM.US United States Lime & Minerals Inc 20220413 0 115.24 115.53 114.61 115.23 3100 115.23 down up incorrect
USQIX.US USQ Core Real Estate Fund 20220413 0 29.98 29.98 29.98 29.98 0 29.98
USQSX.US USQ Core Real Estate Fund 20220413 0 30.01 30.01 30.01 30.01 0 30.01
USWS.US U.S. Well Services Inc 20220413 0 0.9831 1.02 0.95 0.9697 1366823 0.9697 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220413 0 0.1099 0.1149 0.105 0.11 23857 0.11 up up correct
UTHR.US United Therapeutics Corporation 20220413 0 185.69 190.89 185.69 190.19 196800 190.19 up up correct
UTMD.US Utah Medical Products Inc 20220413 0 85.86 86.79 85.71 86.7 7700 86.7 up up correct
UTME.US United Time Technology Co. Ltd 20220413 0 2.51 2.52 2.43 2.47 17900 2.47 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220413 0 4.3 4.4 4.145 4.4 234700 4.4 up up correct
UTSI.US UTStarcom Holdings Corp 20220413 0 0.75 0.82 0.73 0.75 52100 0.75
UVSP.US Univest Financial Corporation 20220413 0 25.12 25.55 25.12 25.52 80500 25.52 up up correct
UXIN.US Uxin Limited 20220413 0 0.94 0.95 0.9 0.91 626300 0.91 down down correct
VABK.US Virginia National Bankshares Corporation 20220413 0 33.79 34 33 33.75 11500 33.75 down down correct
VACC.US Vaccitech plc 20220413 0 5.78 6.08 5.295 5.77 19100 5.77 down down correct
VALN.US Valneva SE 20220413 0 32.638 33.43 32.35 33.43 6800 33.43 up up correct
VALU.US Value Line Inc 20220413 0 81.65 87 81.65 83.49 21000 83.49 up up correct
VAQC.US Vector Acquisition Corporation II 20220413 0 9.85 9.85 9.8 9.8 1100 9.8 down up incorrect
VAXX.US Vaxxinity Inc. Class A Common Stock 20220413 0 4 4.1 3.62 3.79 63700 3.79 down down correct
VBFC.US Village Bank and Trust Financial Corp 20220413 0 52.5 56.3 52.5 55.44 5000 55.44 up up correct
VBIV.US VBI Vaccines Inc 20220413 0 1.59 1.68 1.59 1.67 1421200 1.67 up down incorrect
VBLT.US Vascular Biogenics Ltd 20220413 0 1.7 1.77 1.6199 1.67 78313 1.67 down down correct
VBNK.US VersaBank Common Shares 20220413 0 11.05 11.16 10.88 11.15 5300 11.15 up down incorrect
VBTX.US Veritex Holdings Inc 20220413 0 34.59 35.26 34.41 35.26 278600 35.26 up up correct
VC.US Visteon Corporation 20220413 0 96.85 97.95 96.22 96.93 315800 96.93 up up correct
VCEL.US Vericel Corporation 20220413 0 36.48 38.07 36.25 37.98 361300 37.98 up up correct
VCKA.US Vickers Vantage Corp. I 20220413 0 10.17 10.17 10.16 10.17 207000 10.17
VCKAU.US Vickers Vantage Corp. I 20220413 0 10.81 10.81 10.32 10.32 12200 10.32 down down correct
VCKAW.US Vickers Vantage Corp. I 20220413 0 0.3999 0.3999 0.33 0.3415 9018 0.3415 down down correct
VCMIX.US Versus Capital Multi 20220413 0 31.1 31.1 31.1 31.1 0 31.1
VCNX.US Vaccinex Inc 20220413 0 1.29 1.32 1.24 1.26 59800 1.26 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220413 0 27.75 27.75 27.75 27.75 0 27.75
VCTR.US Victory Capital Holdings Inc 20220413 0 26.43 27.35 26.18 27.34 358100 27.34 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220413 0 9.88 9.89 9.88 9.88 7700 9.88
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220413 0 10.06 10.15 10.06 10.15 1000 10.15 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220413 0 0.5 0.51 0.46 0.4694 7767 0.4694 down up incorrect
VCYT.US Veracyte Inc 20220413 0 25.63 26.27 25.31 25.88 704100 25.88 up up correct
VECO.US Veeco Instruments Inc 20220413 0 24.65 24.97 24.36 24.73 268900 24.73 up up correct
VECT.US VectivBio Holding AG 20220413 0 4.99 5.2 4.75 5.19 11600 5.19 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220413 0 3.9 3.9 3.64 3.82 6690 3.82 down down correct
VELO.US Velocity Acquisition Corp 20220413 0 9.8 9.8 9.77 9.79 14300 9.79 down down correct
VELOU.US Velocity Acquisition Corp 20220413 0 9.92 9.92 9.92 9.92 0 9.92
VELOW.US Velocity Acquisition Corp 20220413 0 0.2599 0.315 0.2599 0.3005 2266 0.3005 up up correct
VENA.US Venus Acquisition Corporation 20220413 0 10.15 10.17 10.15 10.15 10600 10.15
VENAU.US Venus Acquisition Corporation 20220413 0 10.13 10.13 10.13 10.13 0 10.13
VENAW.US Venus Acquisition Corporation 20220413 0 0.1 0.1 0.1 0.1 1000 0.1
VEON.US VEON Ltd 20220413 0 0.57 0.59 0.57 0.58 3561400 0.58 up up correct
VERA.US Vera Therapeutics Inc 20220413 0 22.78 23.748 22.2 22.99 47700 22.99 up up correct
VERB.US Verb Technology Company Inc 20220413 0 0.73 0.78 0.71 0.766 1205700 0.766 up down incorrect
VERBW.US Verb Technology Company Inc 20220413 0 0.323 0.3349 0.323 0.3349 200 0.3349 up up correct
VERI.US Veritone Inc 20220413 0 15.24 15.87 15.11 15.72 273700 15.72 up up correct
VERO.US Venus Concept Inc 20220413 0 1.32 1.39 1.312 1.34 62400 1.34 up up correct
VERU.US Veru Inc 20220413 0 10.55 14.5 9.94 14.3 187101200 14.3 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220413 0 18.95 21.28 18.91 21.01 600500 21.01 up down incorrect
VERX.US Vertex Inc 20220413 0 15.55 16.17 15.55 16.05 49800 16.05 up up correct
VERY.US Vericity Inc 20220413 0 6.62 6.64 6 6.41 6400 6.41 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220413 0 2.26 2.41 2.25 2.4 73300 2.4 up up correct
VFF.US Village Farms International Inc 20220413 0 4.75 4.91 4.72 4.88 287300 4.88 up up correct
VFLEX.US VFLEX 20220413 0 27.71 27.71 27.71 27.71 0 27.71
VG.US Vonage Holdings Corp 20220413 0 20.28 20.35 20.23 20.23 1296400 20.23 down up incorrect
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220413 0 10.1 10.1 10.1 10.1 0 10.1
VIA.US Via Renewables Inc 20220413 0 7.76 7.92 7.73 7.85 108700 7.85 up up correct
VIAC.US ViacomCBS Inc 20220413 0 35.95 36.43 35.8 36.24 4497896 36.24 up up correct
VIACA.US ViacomCBS Inc 20220413 0 38.66 39.08 38.45 38.84 32843 38.84 up up correct
VIACP.US ViacomCBS Inc 20220413 0 54.7872 54.7872 53.2201 53.53 19436 53.53 down down correct
VIASP.US Via Renewables Inc 20220413 0 24.25 24.25 23 23.85 11200 23.85 down up incorrect
VIAV.US Viavi Solutions Inc 20220413 0 14.79 15.09 14.7 15.02 1284000 15.02 up up correct
VICR.US Vicor Corporation 20220413 0 61.02 64 60.45 62.81 210600 62.81 up up correct
VIEW.US View Inc 20220413 0 1.56 1.73 1.553 1.62 1711100 1.62 up up correct
VIEWW.US View Inc 20220413 0 0.2199 0.25 0.2152 0.2264 121228 0.2264 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20220413 0 9.95 9.95 9.95 9.95 0 9.95
VIIAW.US 7GC & Co. Holdings Inc 20220413 0 0.2999 0.3 0.2998 0.3 29900 0.3 up up correct
VINC.US Vincerx Pharma Inc 20220413 0 3.05 3.12 2.87 3.1 94700 3.1 up down incorrect
VINO.US Gaucho Group Holdings Inc 20220413 0 2.65 2.7 2.61 2.647 34700 2.647 down down correct
VINP.US Vinci Partners Investments Ltd 20220413 0 13.75 14.11 13.719 13.78 36400 13.78 up up correct
VIOT.US Viomi Technology Co. Ltd 20220413 0 1.6 1.74 1.59 1.74 74000 1.74 up up correct
VIR.US Vir Biotechnology Inc 20220413 0 21.8 23.34 21.7 23.18 966800 23.18 up up correct
VIRC.US Virco Mfg. Corporation 20220413 0 2.93 2.97 2.92 2.92 2300 2.92 down down correct
VIRI.US Virios Therapeutics Inc 20220413 0 4.4022 4.41 4.1901 4.3 15440 4.3 down down correct
VIRT.US Virtu Financial Inc 20220413 0 36.57 37.275 36.51 37 1014200 37 up up correct
VIRX.US Viracta Therapeutics Inc 20220413 0 3.48 3.8 3.3 3.76 149400 3.76 up up correct
VISL.US Vislink Technologies Inc 20220413 0 0.94 0.97 0.94 0.95 194800 0.95 up up correct
VITL.US Vital Farms Inc 20220413 0 12.88 12.939 12.31 12.59 172900 12.59 down down correct
VIVE.US Viveve Medical Inc 20220413 0 1.07 1.1 1.06 1.08 29900 1.08 up up correct
VIVO.US Meridian Bioscience Inc 20220413 0 27.74 28.23 27.68 28.01 282600 28.01 up up correct
VJET.US voxeljet AG 20220413 0 4.34 4.59 4.32 4.47 10400 4.47 up up correct
VKTX.US Viking Therapeutics Inc 20220413 0 2.68 2.76 2.645 2.73 969900 2.73 up down incorrect
VLATU.US Valor Latitude Acquisition Corp 20220413 0 9.8 9.83 9.8 9.83 700 9.83 up up correct
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220413 0 0.2499 0.2499 0.2499 0.2499 3065 0.2499
VLCN.US Volcon Inc. Common stock 20220413 0 1.4 1.47 1.36 1.47 222100 1.47 up up correct
VLDR.US Velodyne Lidar Inc 20220413 0 2.16 2.25 2.13 2.2 1718900 2.2 up down incorrect
VLDRW.US Velodyne Lidar Inc 20220413 0 1 1.01 1 1.01 14036 1.01 up up correct
VLGEA.US Village Super Market Inc 20220413 0 24.47 24.79 24.36 24.76 15800 24.76 up up correct
VLN.US WT 20220413 0 0.5176 0.518 0.5 0.5099 127571 0.5099 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220413 0 1.4 1.41 1.35 1.4 195000 1.4
VLY.US Valley National Bancorp 20220413 0 12.17 12.5 12.1 12.48 2015700 12.48 up up correct
VLYPO.US Valley National Bancorp 20220413 0 24.6 24.8315 24.57 24.57 7003 24.57 down down correct
VLYPP.US Valley National Bancorp 20220413 0 25.2 25.7 25.2 25.3 4000 25.3 up up correct
VMAR.US Vision Marine Technologies Inc 20220413 0 5.29 5.29 5.021 5.13 18500 5.13 down down correct
VMD.US Viemed Healthcare Inc 20220413 0 5.31 5.58 5.275 5.54 151300 5.54 up up correct
VMEO.US Vimeo Inc 20220413 0 10.83 11.47 10.565 11.38 1186400 11.38 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220413 0 10.03 10.03 10.03 10.03 0 10.03
VNDA.US Vanda Pharmaceuticals Inc 20220413 0 11.49 12.06 11.49 11.5 571600 11.5 up up correct
VNET.US 21Vianet Group Inc 20220413 0 6.88 7.25 6.64 6.79 3624100 6.79 down down correct
VNO.US PO 20220413 0 19.15 19.24 19.04 19.15 64351 19.15
VNOM.US Viper Energy Partners LP 20220413 0 30.64 31.4 30.51 31.36 285500 31.36 up down incorrect
VOD.US Vodafone Group Plc 20220413 0 17.23 17.68 17.23 17.56 7940000 17.56 up up correct
VOR.US Vor Biopharma Inc 20220413 0 5.13 5.385 5.02 5.38 86300 5.38 up up correct
VOXX.US VOXX International Corporation 20220413 0 8.75 9 8.75 8.95 107800 8.95 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220413 0 9.795 9.8 9.79 9.795 10600 9.795
VPCBU.US VPC Impact Acquisition Holdings II 20220413 0 9.865 9.865 9.865 9.865 0 9.865
VPCBW.US VPC Impact Acquisition Holdings II 20220413 0 0.3801 0.3801 0.3672 0.3672 202 0.3672 down down correct
VQS.US Viq Solutions Inc 20220413 0 1.42 1.48 1.39 1.45 56900 1.45 up up correct
VRA.US Vera Bradley Inc 20220413 0 6.76 7.04 6.76 6.94 364200 6.94 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20220413 0 5.74 5.74 5.34 5.55 139700 5.55 down down correct
VRAY.US ViewRay Inc 20220413 0 3.53 3.61 3.45 3.6 912300 3.6 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20220413 0 7.93 8.196 7.63 7.84 112800 7.84 down down correct
VRDN.US Viridian Therapeutics Inc 20220413 0 17.74 19.28 17.74 19 285834 19 up up correct
VREX.US Varex Imaging Corporation 20220413 0 20.5 20.81 20.36 20.63 268500 20.63 up up correct
VRM.US Vroom Inc 20220413 0 2.06 2.205 2.01 2.12 9637500 2.12 up down incorrect
VRME.US VerifyMe Inc 20220413 0 3.2924 3.38 3.16 3.24 39600 3.24 down up incorrect
VRNA.US Verona Pharma plc 20220413 0 4.29 4.297 4.04 4.15 119500 4.15 down down correct
VRNS.US Varonis Systems Inc 20220413 0 48.18 51.4 47.54 51.05 1355500 51.05 up up correct
VRNT.US Verint Systems Inc 20220413 0 51.72 52.91 51.58 52.88 483100 52.88 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220413 0 2.049 2.16 2.03 2.07 33600 2.07 up up correct
VRRM.US Verra Mobility Corporation 20220413 0 14.5 14.92 14 14.9 671100 14.9 up up correct
VRSK.US Verisk Analytics Inc 20220413 0 214.87 215.97 212.93 214.11 938900 214.11 down up incorrect
VRSN.US VeriSign Inc 20220413 0 213.85 215.78 213.34 215.33 362900 215.33 up up correct
VRTS.US Virtus Investment Partners Inc 20220413 0 198.47 207.65 198.47 207.01 40200 207.01 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220413 0 281.59 291.44 281.59 290.93 1685900 290.93 up up correct
VS.US Versus Systems Inc 20220413 0 1.1644 1.25 1.1644 1.23 20700 1.23 up down incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20220413 0 10.05 10.05 10.05 10.05 0 10.05
VSAT.US Viasat Inc 20220413 0 44.1 45.98 44.1 45.89 285800 45.89 up up correct
VSEC.US VSE Corporation 20220413 0 39.97 40.5 39.89 40.41 85600 40.41 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20220413 0 6.46 6.46 6.46 6.46 0 6.46
VSLCX.US Invesco Senior Loan Fund Class C 20220413 0 6.47 6.47 6.47 6.47 0 6.47
VSLYX.US If Inv Snr Fnd Y 20220413 0 6.46 6.46 6.46 6.46 0 6.46
VSSYW.US Versus Systems Inc 20220413 0 0.52 0.52 0.52 0.52 0 0.52
VSTA.US Vasta Platform Limited 20220413 0 4.98 5.37 4.98 5.2 29811 5.2 up down incorrect
VSTM.US Verastem Inc 20220413 0 1.5 1.56 1.45 1.53 1038600 1.53 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20220413 0 10.139 10.17 10.13 10.17 7500 10.17 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220413 0 0.2 0.2072 0.1902 0.2072 36700 0.2072 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220413 0 10.32 10.32 10.32 10.32 0 10.32
VTAQW.US Ventoux CCM Acquisition Corp 20220413 0 0.24 0.2401 0.24 0.2401 4500 0.2401 up up correct
VTGN.US VistaGen Therapeutics Inc 20220413 0 1.42 1.79 1.35 1.73 5089300 1.73 up down incorrect
VTIQ.US VectoIQ Acquisition Corp. II 20220413 0 9.83 9.83 9.83 9.83 200 9.83
VTIQU.US VectoIQ Acquisition II Corp 20220413 0 9.9 9.915 9.9 9.915 2800 9.915 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20220413 0 0.48 0.5264 0.48 0.5063 38436 0.5063 up up correct
VTNR.US Vertex Energy Inc 20220413 0 8.6 8.94 8.6 8.85 2293200 8.85 up up correct
VTRS.US Viatris Inc 20220413 0 10.71 11.03 10.67 10.99 11022970 10.99 up up correct
VTRU.US Vitru Limited 20220413 0 15.58 15.7 15.58 15.7 515 15.7 up up correct
VTSI.US VirTra Inc 20220413 0 5.135 5.31 4.94 5.1 123400 5.1 down down correct
VTVT.US vTv Therapeutics Inc 20220413 0 0.6899 0.7099 0.6201 0.6882 138129 0.6882 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220413 0 13.08 13.655 13 13.58 39900 13.58 up up correct
VUZI.US Vuzix Corporation 20220413 0 5.59 5.76 5.46 5.67 731800 5.67 up up correct
VVOS.US Vivos Therapeutics Inc 20220413 0 1.86 2.044 1.86 2.02 39900 2.02 up up correct
VVPR.US VivoPower International PLC 20220413 0 1.58 1.707 1.52 1.54 92000 1.54 down down correct
VWE.US Vintage Wine Estates Inc 20220413 0 9.55 9.995 9.528 9.71 146800 9.71 up up correct
VWTR.US Vidler Water Resources Inc 20220413 0 16.3 16.62 16.2 16.27 148300 16.27 down down correct
VXRT.US Vaxart Inc 20220413 0 4.73 4.91 4.64 4.88 1731400 4.88 up up correct
VYGR.US Voyager Therapeutics Inc 20220413 0 8.21 8.95 8.05 8.72 449600 8.72 up up correct
VYNE.US VYNE Therapeutics Inc 20220413 0 0.54 0.571 0.54 0.565 680400 0.565 up up correct
VYNT.US Vyant Bio Inc 20220413 0 1.15 1.15 1.09 1.12 56400 1.12 down down correct
WABC.US Westamerica Bancorporation 20220413 0 59.11 59.66 58.6 59.57 66800 59.57 up up correct
WAFD.US Washington Federal Inc 20220413 0 30.9 31.89 30.59 31.8 439000 31.8 up up correct
WAFDP.US Washington Federal Inc 20220413 0 20.5 20.576 20.34 20.35 23000 20.35 down down correct
WAFU.US Wah Fu Education Group Limited 20220413 0 2.73 2.78 2.55 2.7 119200 2.7 down down correct
WAL.US PA 20220413 0 22.99 23.04 22.8246 22.85 15654 22.85 down down correct
WALD.US Waldencast Acquisition Corp 20220413 0 9.92 9.92 9.92 9.92 4 9.92
WALDU.US Waldencast Acquisition Corp 20220413 0 10.21 10.21 10.21 10.21 12 10.21
WALDW.US Waldencast Acquisition Corp 20220413 0 0.95 0.95 0.95 0.95 0 0.95
WASH.US Washington Trust Bancorp Inc 20220413 0 48.71 49.27 48.54 49.08 34500 49.08 up up correct
WATT.US Energous Corporation 20220413 0 1.09 1.1 1.07 1.1 217900 1.1 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220413 0 6.49 6.49 6.0701 6.24 19706 6.24 down down correct
WB.US Weibo Corporation 20220413 0 23.69 23.81 23.18 23.43 630900 23.43 down down correct
WBA.US Walgreens Boots Alliance Inc 20220413 0 44.42 47.11 44.06 44.6 12014100 44.6 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220413 0 38.84 40.27 38.58 40.15 304700 40.15 up down incorrect
WDAY.US Workday Inc 20220413 0 225.81 230.94 225.35 228.66 1178500 228.66 up down incorrect
WDC.US Western Digital Corporation 20220413 0 47.59 48.43 47.59 47.86 2322300 47.86 up up correct
WDFC.US WD 20220413 0 186.11 187.91 183.22 186.36 96232 186.36 up up correct
WE.US WT 20220413 0 1.52 1.65 1.5 1.65 19285 1.65 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220413 0 12.84 12.84 12.84 12.84 0 12.84
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220413 0 13.63 13.63 13.63 13.63 0 13.63
WEJO.US Wejo Group Limited Common Shares 20220413 0 3.3 3.44 3.26 3.34 98800 3.34 up up correct
WEJOW.US Wejo Group Limited Warrant 20220413 0 0.45 0.45 0.4 0.42 16966 0.42 down down correct
WEN.US The Wendy's Company 20220413 0 20.57 21.03 20.55 20.89 2257800 20.89 up down incorrect
WERN.US Werner Enterprises Inc 20220413 0 37.28 38 37.2 37.76 718318 37.64 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20220413 0 13.51 13.51 13.51 13.51 0 13.51
WETF.US WisdomTree Investments Inc 20220413 0 5.95 6.15 5.94 6.09 1486500 6.09 up up correct
WEYS.US Weyco Group Inc 20220413 0 28.3 29.24 27.53 28.75 34000 28.75 up up correct
WFC.US PD 20220413 0 19.12 19.14 18.87 19 178594 19 down down correct
WFCF.US Where Food Comes From Inc 20220413 0 10.6 10.91 10.03 10.15 17500 10.15 down up incorrect
WFCPX.US Wells Fargo & Co Non 20220413 0 18.37 18.37 18.37 18.37 0 18.37
WFRD.US Weatherford International plc Ordinary Shares 20220413 0 37.6 38.31 36.35 36.91 986800 36.91 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220413 0 21.511 21.65 21.511 21.65 200 21.65 up up correct
WHF.US WhiteHorse Finance Inc 20220413 0 15.25 15.36 15.22 15.35 66600 15.35 up down incorrect
WHLM.US Wilhelmina International Inc 20220413 0 4.91 4.92 4.76 4.86 9400 4.86 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20220413 0 2.25 2.33 2.23 2.33 6400 2.33 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220413 0 13.99 13.99 13.99 13.99 7 13.99
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220413 0 6.13 6.13 6.13 6.13 0 6.13
WILC.US G. Willi 20220413 0 18.59 18.59 18.34 18.35 400 18.35 down down correct
WIMI.US WiMi Hologram Cloud Inc 20220413 0 2.42 2.53 2.38 2.49 1026600 2.49 up up correct
WINA.US Winmark Corporation 20220413 0 215.83 220.42 215.83 217.84 5200 217.84 up up correct
WING.US Wingstop Inc 20220413 0 107.19 109.825 107.03 108.73 391500 108.73 up up correct
WINT.US Windtree Therapeutics Inc 20220413 0 1.03 1.1 1.02 1.05 63500 1.05 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20220413 0 9.93 9.93 9.93 9.93 0 9.93
WINVU.US WinVest Acquisition Corp Unit 20220413 0 10.2 10.2 10.2 10.2 500 10.2
WINVW.US WinVest Acquisition Corp. Warrant 20220413 0 0.1274 0.1346 0.12 0.1244 3210 0.1244 down up incorrect
WIRE.US Encore Wire Corporation 20220413 0 105.52 109.65 105.52 109.21 124600 109.21 up up correct
WISA.US Summit Wireless Technologies Inc 20220413 0 1.21 1.23 1.17 1.22 143800 1.22 up up correct
WISH.US ContextLogic Inc 20220413 0 2.1 2.13 2.06 2.12 6971900 2.12 up up correct
WIX.US Wix.com Ltd 20220413 0 93.55 97.01 92.15 96.27 404200 96.27 up up correct
WKEY.US WISeKey International Holding AG 20220413 0 2.18 2.21 2.14 2.16 85800 2.16 down down correct
WKHS.US Workhorse Group Inc 20220413 0 3.73 3.85 3.63 3.82 5026400 3.82 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220413 0 14.56 15.89 14.53 15.07 53600 15.07 up up correct
WKSP.US Worksport Ltd. Common Stock 20220413 0 3.12 3.14 2.91 2.97 144800 2.97 down down correct
WKSPW.US Worksport Ltd. Warrant 20220413 0 0.7686 0.7686 0.7683 0.7684 0 0.7684 down up incorrect
WLDN.US Willdan Group Inc 20220413 0 28.29 28.95 27.99 28.86 25300 28.86 up down incorrect
WLFC.US Willis Lease Finance Corporation 20220413 0 32.3 32.35 32.14 32.31 11500 32.31 up up correct
WMG.US Warner Music Group Corp 20220413 0 36.68 37.93 36.36 37.31 1400100 37.31 up up correct
WMPN.US William Penn Bancorporation 20220413 0 12.22 12.5 12.21 12.3 55900 12.3 up up correct
WNEB.US Western New England Bancorp Inc 20220413 0 8.68 8.72 8.66 8.67 28200 8.67 down down correct
WNW.US Wunong Net Technology Company Limited 20220413 0 0.739 0.7549 0.7 0.7435 415848 0.7435 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220413 0 20.62 21.77 20.62 21.4 1902000 21.4 up up correct
WORX.US SCWorx Corp 20220413 0 0.946 0.946 0.88 0.89 48900 0.89 down down correct
WPRT.US Westport Fuel Systems Inc 20220413 0 1.43 1.46 1.41 1.44 628300 1.44 up down incorrect
WRAP.US Wrap Technologies Inc 20220413 0 2.59 2.62 2.56 2.58 72300 2.58 down up incorrect
WRLD.US World Acceptance Corporation 20220413 0 195.89 201.46 195.89 198.99 26100 198.99 up down incorrect
WSBC.US WesBanco Inc 20220413 0 33.39 33.97 33.18 33.93 213600 33.93 up up correct
WSBCP.US WesBanco Inc 20220413 0 26.71 27.044 26.71 26.95 3300 26.95 up up correct
WSBF.US Waterstone Financial Inc 20220413 0 18.32 18.68 18.32 18.63 128300 18.63 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20220413 0 37.66 38.28 37.23 37.7 1650900 37.7 up up correct
WSFS.US WSFS Financial Corporation 20220413 0 40.99 41.98 40.7 41.85 264600 41.85 up up correct
WSTG.US Wayside Technology Group Inc 20220413 0 34.88 34.88 34.64 34.64 1300 34.64 down down correct
WTBA.US West Bancorporation Inc 20220413 0 25.42 26.17 25.42 25.95 18000 25.95 up up correct
WTER.US The Alkaline Water Company Inc 20220413 0 0.84 0.87 0.828 0.86 407000 0.86 up up correct
WTFC.US Wintrust Financial Corporation 20220413 0 88.17 89.8 87.56 89.67 387100 89.67 up up correct
WTFCM.US Wintrust Financial Corporation 20220413 0 25.55 26.171 25.55 25.73 5300 25.73 up up correct
WTFCP.US Wintrust Financial Corporation 20220413 0 26.87 27.2 26.82 26.82 16900 26.82 down down correct
WTRH.US Waitr Holdings Inc 20220413 0 0.295 0.325 0.295 0.312 2169800 0.312 up up correct
WTW.US Weight Watchers International Inc 20220413 0 231.58 234.08 229.74 233.88 742100 233.88 up down incorrect
WVE.US Wave Life Sciences Ltd 20220413 0 2.25 2.32 2.14 2.31 399000 2.31 up down incorrect
WVFC.US WVS Financial Corp 20220413 0 15.1 15.1 15.1 15.1 26 15.1
WVVI.US Willamette Valley Vineyards Inc 20220413 0 9.36 9.62 9.19 9.45 16800 9.45 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220413 0 5.1 5.1 5.0701 5.0701 6 5.0701 down down correct
WW.US WW International Inc 20220413 0 10.53 10.95 10.45 10.86 1815300 10.86 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220413 0 10.41 10.455 9.91 10 10075 10 down down correct
WWD.US Woodward Inc 20220413 0 115.87 117.17 115.4 116.99 286100 116.99 up up correct
WYNN.US Wynn Resorts Limited 20220413 0 72.35 74.46 72.18 73.57 2171300 73.57 up up correct
XAIR.US Beyond Air Inc 20220413 0 6.55 6.72 6.34 6.71 149100 6.71 up up correct
XBIO.US Xenetic Biosciences Inc 20220413 0 1.07 1.25 1.05 1.14 1045400 1.14 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20220413 0 1 1 1 1 0 1
XBIT.US XBiotech Inc 20220413 0 8.56 8.77 8.52 8.67 45400 8.67 up up correct
XCAPX.US ACAP Strategic Fund 20220413 0 17.95 17.95 17.95 17.95 0 17.95
XCBFX.US Capstone Church Bond Fund 20220413 0 9.23 9.23 9.23 9.23 0 9.23
XCLIX.US XCLIX 20220413 0 9.61 9.61 9.61 9.61 0 9.61
XCUR.US Exicure Inc 20220413 0 0.182 0.192 0.181 0.185 8896600 0.185 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20220413 0 13.28 13.28 13.28 13.28 0 13.28
XEL.US Xcel Energy Inc 20220413 0 75.01 75.1 74 74.37 2274800 74.37 down down correct
XELA.US Exela Technologies Inc 20220413 0 0.375 0.384 0.366 0.373 16629300 0.373 down down correct
XELB.US Xcel Brands Inc 20220413 0 1.54 1.7 1.42 1.66 82800 1.66 up up correct
XENE.US Xenon Pharmaceuticals Inc 20220413 0 31.75 34.5 31.75 34.12 287200 34.12 up down incorrect
XENT.US Intersect ENT Inc 20220413 0 27.94 28.005 27.88 27.99 254800 27.99 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20220413 0 2.32 2.5 2.28 2.49 1694600 2.49 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220413 0 10.034 10.034 10.034 10.034 0 10.034
XFOR.US X4 Pharmaceuticals Inc 20220413 0 1.48 1.555 1.43 1.48 270100 1.48
XGEIX.US Guggenheim Energy & Income Fund 20220413 0 755.17 755.17 755.17 755.17 0 755.17
XGN.US Exagen Inc 20220413 0 6.82 6.82 6.11 6.32 37200 6.32 down down correct
XILSX.US Pioneer ILS Interval Fund 20220413 0 8.35 8.35 8.35 8.35 0 8.35
XLO.US Xilio Therapeutics Inc. Common Stock 20220413 0 7.09 7.09 6.61 6.73 27300 6.73 down down correct
XM.US Qualtrics International Inc 20220413 0 25.98 27.7 25.51 27.33 1545268 27.33 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20220413 0 35.91 38.52 35.05 37.84 335700 37.84 up up correct
XNCR.US Xencor Inc 20220413 0 26.56 27.5 26.49 27.17 295900 27.17 up down incorrect
XNET.US Xunlei Limited 20220413 0 1.69 1.72 1.68 1.69 95400 1.69
XOMA.US XOMA Corporation 20220413 0 24.51 26.29 24.51 25.69 16522 25.69 up up correct
XOMAO.US XOMA Corporation 20220413 0 26.11 26.145 26.06 26.145 3200 26.145 up up correct
XOMAP.US XOMA Corporation 20220413 0 26.33 26.477 26.33 26.477 769 26.477 up up correct
XOS.US Xos Inc 20220413 0 2.75 2.94 2.728 2.89 248400 2.89 up up correct
XOSWW.US Xos Equity Warrants 20220413 0 0.38 0.38 0.3325 0.36 20257 0.36 down down correct
XP.US XP Inc 20220413 0 28.8 29.43 28.53 29.1 3560100 29.1 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220413 0 9.7 9.7 9.7 9.7 0 9.7
XPAXU.US XPAC Acquisition Corp. Unit 20220413 0 9.82 9.82 9.82 9.82 0 9.82
XPAXW.US XPAC Acquisition Corp. Warrant 20220413 0 0.4192 0.4192 0.25 0.2974 95 0.2974 down up incorrect
XPEL.US XPEL Inc 20220413 0 46.59 47.83 46.56 46.95 134800 46.95 up up correct
XPER.US Xperi Holding Corporation 20220413 0 16.1 16.37 16.06 16.25 395400 16.25 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220413 0 6.46 6.46 6.46 6.46 0 6.46
XRAY.US DENTSPLY SIRONA Inc 20220413 0 48.39 48.86 48.02 48.75 1213400 48.75 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220413 0 1.86 2.05 1.86 1.92 44000 1.92 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220413 0 18.94 19.31 18.91 19.29 2002600 19.29 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220413 0 10.77 10.77 10.77 10.77 0 10.77
XSICX.US Voya Senior Income Fund Class 20220413 0 10.74 10.74 10.74 10.74 0 10.74
XSIIX.US ING Senior Incm Fd 20220413 0 10.72 10.72 10.72 10.72 0 10.72
XSIWX.US ING Senior Incm Fd 20220413 0 10.78 10.78 10.78 10.78 0 10.78
XSLCX.US Invesco Senior Loan Fund Class 20220413 0 6.46 6.46 6.46 6.46 0 6.46
XSPA.US XpresSpa Group Inc 20220413 0 1.1 1.13 1.1 1.12 206200 1.12 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20220413 0 2.13 2.2 2.11 2.2 2400 2.2 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220413 0 2.2 2.25 2.14 2.23 901100 2.23 up up correct
YELL.US Yellow Corporation 20220413 0 4.6 4.83 4.58 4.76 903900 4.76 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20220413 0 1.87 1.92 1.87 1.9 13400 1.9 up up correct
YI.US 111 Inc 20220413 0 2.16 2.23 2.16 2.2 167700 2.2 up up correct
YJ.US Yunji Inc 20220413 0 1.02 1.09 1.02 1.06 997700 1.06 up down incorrect
YMAB.US Y 20220413 0 12.8 13.21 12.8 12.99 281600 12.99 up up correct
YMTX.US Yumanity Therapeutics Inc 20220413 0 1.31 1.51 1.31 1.4 62800 1.4 up down incorrect
YNDX.US Yandex N.V 20220413 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220413 0 43.5 43.5 42.2 42.49 53300 42.49 down down correct
YQ.US 17 Education & Technology Group Inc 20220413 0 2.04 2.089 1.96 1.98 100100 1.98 down down correct
YTEN.US Yield10 Bioscience Inc 20220413 0 3.58 3.85 3.44 3.7 396000 3.7 up up correct
YTRA.US Yatra Online Inc 20220413 0 1.64 1.72 1.6 1.67 151400 1.67 up up correct
YVR.US Liquid Media Group Ltd 20220413 0 0.7 0.74 0.68 0.7 150500 0.7
YY.US JOYY Inc 20220413 0 39.98 41.53 39.11 40.93 1165440 40.93 up up correct
Z.US Zillow Group Inc 20220413 0 47.43 49.21 46.65 48.75 2723100 48.75 up up correct
ZBRA.US Zebra Technologies Corporation 20220413 0 401.2 408.3 400.53 405 466200 405 up up correct
ZCMD.US Zhongchao Inc 20220413 0 1.26 1.47 1.26 1.45 6400 1.45 up down incorrect
ZD.US Ziff Davis Inc. 20220413 0 94.89 97.81 94.68 97.65 226400 97.65 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220413 0 6.43 7.05 6.32 6.69 51000 6.69 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20220413 0 2.16 2.17 2.04 2.14 95400 2.14 down down correct
ZEUS.US Olympic Steel Inc 20220413 0 38.48 39.86 38.15 39.29 112500 39.29 up up correct
ZG.US Zillow Group Inc 20220413 0 45.76 47.49 45.03 46.98 609700 46.98 up up correct
ZI.US ZoomInfo Technologies Inc 20220413 0 54.67 57.3 54.36 57.16 1912700 57.16 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220413 0 10.07 10.07 10.07 10.07 1 10.07
ZION.US Zions Bancorporation National Association 20220413 0 62.56 64.04 62.17 64.02 964139 64.02 up up correct
ZIONL.US ZIONL 20220413 0 26.73 26.83 26.73 26.73 3700 26.73
ZIONO.US Zions Bancorporation National Association 20220413 0 25.46 25.48 25.4 25.41 4500 25.41 down down correct
ZIONP.US Zions Bancorporation National Association 20220413 0 20.0294 20.5722 20.0103 20.28 6610 20.28 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220413 0 3.66 3.68 3.55 3.59 5900 3.59 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20220413 0 0.6498 0.6498 0.6498 0.6498 1800 0.6498
ZKIN.US ZK International Group Co. Ltd 20220413 0 1.12 1.155 1.11 1.14 59700 1.14 up up correct
ZLAB.US Zai Lab Limited 20220413 0 42.38 45.19 40.964 44.65 322500 44.65 up up correct
ZM.US Zoom Video Communications Inc 20220413 0 106.3 115.825 105.16 114.89 4677800 114.89 up up correct
ZNGA.US Zynga Inc 20220413 0 8.93 9.01 8.84 8.96 21772400 8.96 up up correct
ZNTE.US Zanite Acquisition Corp 20220413 0 10.28 10.29 10.28 10.29 3131100 10.29 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20220413 0 10.62 10.62 10.62 10.62 4 10.62
ZNTEW.US Zanite Acquisition Corp 20220413 0 0.91 1.04 0.8965 0.9001 119532 0.9001 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220413 0 27.26 27.71 25.87 26.96 807000 26.96 down down correct
ZS.US Zscaler Inc 20220413 0 225.14 243.5 222.37 241.23 3102600 241.23 up up correct
ZSAN.US Zosano Pharma Corporation 20220413 0 3.16 3.4499 3.04 3.25 459445 3.25 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220413 0 9.72 9.72 9.72 9.72 24 9.72
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220413 0 10 10 10 10 300 10
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220413 0 0.5301 0.5301 0.4701 0.4717 24715 0.4717 down down correct
ZUMZ.US Zumiez Inc 20220413 0 38.46 39.81 38.46 39.27 299700 39.27 up up correct
ZVO.US Zovio Inc 20220413 0 0.66 0.708 0.66 0.683 156200 0.683 up up correct
ZVZZT.US NASDAQ TEST STOCK 20220413 0 10.02 10.2 9.99 10.02 741755 10.02
ZWRK.US Z 20220413 0 9.83 9.83 9.81 9.81 51100 9.81 down down correct
ZWRKU.US Z 20220413 0 9.85 9.85 9.85 9.85 0 9.85
ZY.US Zymergen Inc 20220413 0 2.1 2.12 2.02 2.11 828600 2.11 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220413 0 1.76 1.82 1.75 1.78 134042 1.78 up down incorrect
ZYXI.US Zynex Inc 20220413 0 6.73 7.54 6.68 7.34 796600 7.34 up up correct

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