CollectAI

close-nasdaq_stocks

2022/04/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220429 0 7.09 7.09 7.09 7.09 0 7.09
AACG.US ATA Creativity Global 20220429 0 1.17 1.1974 1.15 1.18 7196 1.18 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20220429 0 9.86 9.86 9.855 9.86 9407 9.86
AACIU.US Armada Acquisition Corp. I Unit 20220429 0 10.02 10.02 10.02 10.02 0 10.02
AACIW.US Armada Acquisition Corp. I Warrant 20220429 0 0.3 0.3 0.2896 0.2896 11975 0.2896 down down correct
AADI.US Aadi Bioscience Inc 20220429 0 15.24 15.65 14.6 14.6 65158 14.6 down down correct
AAIDX.US AAIDX 20220429 0 21.58 21.58 21.58 21.58 0 21.58
AAL.US American Airlines Group Inc 20220429 0 19.15 19.51 18.72 18.77 24044935 18.77 down down correct
AAME.US Atlantic American Corporation 20220429 0 2.9675 3.13 2.9675 3.05 4199 3.05 up up correct
AAOI.US Applied Optoelectronics Inc 20220429 0 2.53 2.72 2.53 2.57 97425 2.57 up up correct
AAON.US AAON Inc 20220429 0 49.88 50.63 48.61 48.74 154687 48.74 down down correct
AAPL.US Apple Inc 20220429 0 161.84 166.2 157.25 157.65 131587100 157.65 down down correct
AATC.US Image Sensing Systems Inc 20220429 0 6.5429 6.725 6.5429 6.72 2643 6.72 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220429 0 69.37 70.49 68.77 68.94 420800 68.94 down down correct
ABCB.US Ameris Bancorp 20220429 0 42.31 42.81 41.5 41.7 542713 41.7 down down correct
ABCL.US AbCellera Biologics Inc 20220429 0 7.94 7.985 7.64 7.67 811511 7.67 down down correct
ABCM.US Abcam plc 20220429 0 15.6 15.83 15.47 15.52 76891 15.52 down down correct
ABEO.US Abeona Therapeutics Inc 20220429 0 0.23 0.23 0.2065 0.2065 1922501 0.2065 down up incorrect
ABGI.US ABG Acquisition Corp. I 20220429 0 9.8 9.8 9.8 9.8 134 9.8
ABIO.US ARCA biopharma Inc 20220429 0 2.26 2.37 2.25 2.37 75600 2.37 up up correct
ABMD.US Abiomed Inc 20220429 0 284.97 292.09 280.47 286.58 439387 286.58 up down incorrect
ABNB.US Airbnb Inc 20220429 0 158.88 163.2264 153 153.21 3939227 153.21 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220429 0 3.87 3.93 3.71 3.86 181187 3.86 down down correct
ABR.US PF 20220429 0 23.8129 24.24 23.81 24.24 52205 24.24 up up correct
ABSI.US Absci Corporation Common Stock 20220429 0 6.1 6.36 5.84 5.91 261008 5.91 down down correct
ABST.US Absolute Software Corporation 20220429 0 7.9 7.94 7.67 7.7 160357 7.7 down down correct
ABTX.US Allegiance Bancshares Inc 20220429 0 40.16 41.25 39.1527 40.86 59398 40.86 up up correct
ABUS.US Arbutus Biopharma Corporation 20220429 0 2.4 2.51 2.33 2.33 551657 2.33 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220429 0 2.37 2.4016 2.29 2.39 19577 2.39 up down incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20220429 0 18.88 19.21 18.4 18.44 1443768 18.44 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220429 0 9.79 9.81 9.79 9.81 45500 9.81 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220429 0 9.86 9.86 9.86 9.86 0 9.86
ACAHW.US Atlantic Coastal Acquisition Corp 20220429 0 0.19 0.19 0.18 0.18 66629 0.18 down down correct
ACAQ.US UN 20220429 0 10.1 10.1 10.1 10.1 0 10.1
ACB.US Aurora Cannabis Inc 20220429 0 3.03 3.185 2.99 3.03 4828419 3.03
ACBAU.US Ace Global Business Acquisition Limited 20220429 0 10.895 10.895 10.895 10.895 0 10.895
ACBAW.US Ace Global Business Acquisition Limited 20220429 0 0.08 0.08 0.08 0.08 8100 0.08
ACCD.US Accolade Inc 20220429 0 6.305 6.48 4.61 5.56 22371690 5.56 down up incorrect
ACER.US Acer Therapeutics Inc 20220429 0 2.12 2.12 2.05 2.06 47608 2.06 down up incorrect
ACET.US Adicet Bio Inc 20220429 0 14.53 15.2 14.5 14.74 407958 14.74 up up correct
ACEV.US ACE Convergence Acquisition Corp 20220429 0 10.1 10.12 10.1 10.11 100425 10.11 up down incorrect
ACEVU.US ACE Convergence Acquisition Corp 20220429 0 10.4 10.4 10.4 10.4 591 10.4
ACEVW.US ACE Convergence Acquisition Corp 20220429 0 0.6151 0.7497 0.6051 0.6651 14811 0.6651 up up correct
ACGL.US Arch Capital Group Ltd 20220429 0 46.46 46.96 45.55 45.67 2127000 45.67 down up incorrect
ACGLN.US Arch Capital Group Ltd 20220429 0 19.35 19.35 19.08 19.29 107036 19.29 down down correct
ACGLO.US Arch Capital Group Ltd 20220429 0 22.5 22.84 22.26 22.65 63565 22.65 up up correct
ACHC.US Acadia Healthcare Company Inc 20220429 0 68.55 69.17 67.73 67.88 672000 67.88 down down correct
ACHL.US Achilles Therapeutics plc 20220429 0 2.24 2.385 2.21 2.22 52886 2.22 down down correct
ACHV.US Achieve Life Sciences Inc 20220429 0 6.94 7.0362 6.835 6.93 75728 6.93 down down correct
ACIU.US AC Immune SA 20220429 0 3.4 3.59 3.345 3.58 105224 3.58 up up correct
ACIW.US ACI Worldwide Inc 20220429 0 27.77 28.1 27.49 27.62 632397 27.62 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220429 0 10.26 10.26 10.25 10.25 13110 10.25 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20220429 0 10.39 10.39 10.39 10.39 0 10.39
ACKIW.US Ackrell SPAC Partners I Co 20220429 0 0.36 0.3921 0.36 0.3921 2043 0.3921 up up correct
ACLS.US Axcelis Technologies Inc 20220429 0 55.34 57.45 54.23 54.45 268800 54.45 down down correct
ACMR.US ACM Research Inc 20220429 0 15.68 16.05 15.03 15.11 600218 15.11 down down correct
ACNB.US ACNB Corporation 20220429 0 34.32 34.675 34 34.23 22865 34.23 down down correct
ACOR.US Acorda Therapeutics Inc 20220429 0 1.34 1.4 1.3398 1.36 19091 1.36 up down incorrect
ACQR.US Independence Holdings Corp 20220429 0 9.82 9.83 9.815 9.83 161200 9.83 up up correct
ACQRU.US Independence Holdings Corp 20220429 0 9.89 9.89 9.89 9.89 985 9.89
ACQRW.US Independence Holdings Corp 20220429 0 0.4551 0.456 0.4474 0.453 226978 0.453 down up incorrect
ACRS.US Aclaris Therapeutics Inc 20220429 0 12.38 12.7882 12.06 12.32 350639 12.32 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220429 0 0.24 0.25 0.24 0.25 691400 0.25 up up correct
ACST.US Acasti Pharma Inc 20220429 0 1.05 1.09 1.04 1.05 64400 1.05
ACT.US Enact Holdings Inc. Common Stock 20220429 0 23.57 24.14 23.305 23.58 222597 23.58 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220429 0 9.92 9.95 9.92 9.93 29400 9.93 up down incorrect
ACTDU.US ArcLight Clean Transition Corp. II 20220429 0 10.2 10.2 10.2 10.2 0 10.2
ACTDW.US ArcLight Clean Transition Corp. II 20220429 0 1.57 1.57 1.57 1.57 9008 1.57
ACTG.US Acacia Research Corporation 20220429 0 4.85 5.04 4.65 4.69 495400 4.69 down down correct
ACVA.US ACV Auctions Inc 20220429 0 14.42 14.75 13.24 13.35 1400700 13.35 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220429 0 3.5 3.74 3.5 3.73 8332 3.73 up up correct
ADAG.US Adagene Inc 20220429 0 3.76 3.77 3.65 3.65 14916 3.65 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220429 0 10.17 10.17 10.17 10.17 0 10.17
ADAP.US Adaptimmune Therapeutics plc 20220429 0 1.74 1.83 1.71 1.72 292612 1.72 down down correct
ADBE.US Adobe Inc 20220429 0 407.47 413 394.64 395.95 3031900 395.95 down down correct
ADC.US PA 20220429 0 18.59 18.8 18.59 18.79 9613 18.79 up up correct
ADER.US 26 Capital Acquisition Corp 20220429 0 9.87 9.87 9.87 9.87 29053 9.87
ADERU.US 26 Capital Acquisition Corp 20220429 0 10.1 10.1 10.1 10.1 0 10.1
ADERW.US 26 Capital Acquisition Corp 20220429 0 0.4998 0.525 0.4998 0.5199 7985 0.5199 up up correct
ADES.US Advanced Emissions Solutions Inc 20220429 0 6.12 6.21 6.02 6.05 54100 6.05 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220429 0 2.85 3.009 2.78 2.86 1384600 2.86 up up correct
ADI.US Analog Devices Inc 20220429 0 158.04 159.72 154.24 154.38 4460974 154.38 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20220429 0 1.38 1.43 1.38 1.41 74467 1.41 up down incorrect
ADMA.US ADMA Biologics Inc 20220429 0 1.89 1.97 1.82 1.84 4336605 1.84 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220429 0 0.42 0.43 0.39 0.39 1444600 0.39 down down correct
ADN.US Advent Technologies Holdings Inc 20220429 0 1.98 2.1 1.935 1.95 715308 1.95 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220429 0 0.37 0.3999 0.34 0.3451 88827 0.3451 down down correct
ADOC.US Edoc Acquisition Corp 20220429 0 10.2005 10.2005 10.2005 10.2005 76 10.2005
ADOCW.US Edoc Acquisition Corp 20220429 0 0.0601 0.0669 0.0292 0.0542 140412 0.0542 down down correct
ADP.US Automatic Data Processing Inc 20220429 0 228.68 228.93 217.53 218.18 2621358 218.18 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20220429 0 8.5 8.92 8.22 8.25 1685611 8.25 down down correct
ADSK.US Autodesk Inc 20220429 0 193.71 196.6 188.76 189.28 1425848 189.28 down down correct
ADTN.US ADTRAN Inc 20220429 0 17.7 17.9 17.31 17.39 319566 17.39 down up incorrect
ADTX.US Aditxt Inc 20220429 0 0.33 0.335 0.3151 0.3202 212214 0.3202 down down correct
ADUS.US Addus HomeCare Corporation 20220429 0 84.62 85.75 83.55 84.28 62995 84.28 down down correct
ADV.US Advantage Solutions Inc 20220429 0 5.28 5.36 5 5.03 400900 5.03 down down correct
ADVM.US Adverum Biotechnologies Inc 20220429 0 1.08 1.13 1.06 1.07 538942 1.07 down down correct
ADVWW.US Advantage Solutions Inc 20220429 0 0.8101 0.8101 0.7707 0.7707 800 0.7707 down down correct
ADXN.US Addex Therapeutics Ltd 20220429 0 4.72 5.18 4.72 5.18 2646 5.18 up down incorrect
ADXS.US Advaxis Inc 20220429 0 0.081 0.087 0.079 0.082 87200 0.082 up up correct
AEAC.US Authentic Equity Acquisition Corp 20220429 0 9.84 9.85 9.84 9.85 4228 9.85 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20220429 0 9.96 9.96 9.96 9.96 0 9.96
AEACW.US Authentic Equity Acquisition Corp 20220429 0 0.2001 0.3086 0.1951 0.1963 6402 0.1963 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220429 0 10.12 10.12 10.12 10.12 100 10.12
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220429 0 10.25 10.25 10.25 10.25 0 10.25
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220429 0 0.2549 0.255 0.2549 0.255 500 0.255 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20220429 0 1.14 1.14 1.11 1.13 13817 1.13 down down correct
AEHR.US Aehr Test Systems 20220429 0 7.97 8.41 7.68 7.68 467467 7.68 down down correct
AEI.US Alset EHome International Inc 20220429 0 0.41 0.4376 0.408 0.4106 1676765 0.4106 up up correct
AEIS.US Advanced Energy Industries Inc 20220429 0 76.68 79.46 76.05 76.52 191707 76.52 down down correct
AEL.US PB 20220429 0 25.59 25.9119 25.53 25.89 33920 25.89 up up correct
AEMD.US Aethlon Medical Inc 20220429 0 1.08 1.13 1.07 1.07 34400 1.07 down down correct
AEP.US American Electric Power Company Inc 20220429 0 101.93 102.24 98.82 99.11 3589336 99.11 down down correct
AEPPZ.US American Electric Power Company Inc 20220429 0 56.66 56.66 55.93 56 69625 56 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220429 0 2.59 2.79 2.58 2.64 30153 2.64 up up correct
AERI.US Aerie Pharmaceuticals Inc 20220429 0 7.28 7.49 7.09 7.11 474000 7.11 down down correct
AESE.US Allied Esports Entertainment Inc 20220429 0 1.59 1.595 1.56 1.57 59076 1.57 down down correct
AEY.US ADDvantage Technologies Group Inc 20220429 0 1.14 1.185 1.14 1.14 3546 1.14
AEYE.US AudioEye Inc 20220429 0 4.13 4.16 4.05 4.14 16540 4.14 up up correct
AEZS.US Aeterna Zentaris Inc 20220429 0 0.29 0.31 0.29 0.3 157700 0.3 up up correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220429 0 10.07 10.07 10.07 10.07 0 10.07
AFAQ.US AF Acquisition Corp 20220429 0 9.77 9.77 9.77 9.77 5900 9.77
AFAQU.US AF Acquisition Corp 20220429 0 9.835 9.835 9.835 9.835 500 9.835
AFAQW.US AF Acquisition Corp 20220429 0 0.1901 0.23 0.19 0.2231 1123 0.2231 up up correct
AFBI.US Affinity Bancshares Inc 20220429 0 15 15.43 15 15.4 6780 15.4 up up correct
AFCG.US AFC Gamma Inc 20220429 0 16.58 16.6 16 16.01 112611 16.01 down down correct
AFIB.US Acutus Medical Inc 20220429 0 1.27 1.33 1.11 1.28 6620758 1.28 up up correct
AFMD.US Affimed N.V 20220429 0 3.75 3.91 3.74 3.76 1011931 3.76 up up correct
AFRM.US Affirm Holdings Inc 20220429 0 30.98 32.72 28.585 28.7 7276833 28.7 down down correct
AFYA.US Afya Limited 20220429 0 15.17 15.51 14.85 15.11 775489 15.11 down down correct
AGBA.US AGBA Acquisition Limited 20220429 0 11.33 11.33 11.33 11.33 200 11.33
AGBAR.US AGBA Acquisition Limited 20220429 0 0.1764 0.1793 0.1701 0.1701 26785 0.1701 down up incorrect
AGBAU.US AGBA Acquisition Limited 20220429 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220429 0 0.074 0.0741 0.0424 0.074 21102 0.074
AGEN.US Agenus Inc 20220429 0 1.94 2.01 1.85 1.85 3903641 1.85 down down correct
AGFS.US AgroFresh Solutions Inc 20220429 0 1.89 1.9 1.84 1.86 11465 1.86 down down correct
AGFY.US Agrify Corporation 20220429 0 2.91 3.14 2.87 2.89 213921 2.89 down down correct
AGGR.US Agile Growth Corp 20220429 0 9.85 9.85 9.85 9.85 400 9.85
AGGRU.US Agile Growth Corp 20220429 0 9.9 9.9 9.9 9.9 0 9.9
AGGRW.US Agile Growth Corp 20220429 0 0.2 0.24 0.1975 0.2201 687951 0.2201 up up correct
AGIL.US AgileThought Inc 20220429 0 4.7 4.77 4.68 4.68 7273 4.68 down down correct
AGILW.US AgileThought Inc 20220429 0 0.4901 0.518 0.4901 0.518 300 0.518 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20220429 0 22.95 23.41 21.91 21.97 594811 21.97 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20220429 0 1.55 1.6 1.435 1.44 200043 1.44 down down correct
AGMH.US AGM Group Holdings Inc 20220429 0 2.14 2.31 2.08 2.08 66600 2.08 down down correct
AGNC.US AGNC Investment Corp 20220429 0 11.47 11.51 10.95 10.98 15930200 10.98 down down correct
AGNCM.US AGNC Investment Corp 20220429 0 23.68 23.94 23.5 23.88 38300 23.88 up up correct
AGNCN.US AGNC Investment Corp 20220429 0 24.5 24.69 24.34 24.62 52260 24.62 up up correct
AGNCO.US AGNC Investment Corp 20220429 0 23.7 23.995 23.61 23.96 69794 23.96 up up correct
AGNCP.US AGNC Investment Corp. 20220429 0 22.87 23.15 22.72 23.12 117544 23.12 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220429 0 1.9 2.05 1.9 1.94 346709 1.94 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220429 0 0.4468 0.4536 0.425 0.425 5706 0.425 down down correct
AGRX.US Agile Therapeutics Inc 20220429 0 2.56 2.57 2.26 2.29 567427 2.29 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20220429 0 0.9356 0.9725 0.9 0.9004 350269 0.9004 down up incorrect
AGYS.US Agilysys Inc 20220429 0 36.71 37.11 36.19 36.81 137813 36.81 up down incorrect
AHCO.US AdaptHealth Corp 20220429 0 13.28 13.505 12.54 12.66 700420 12.66 down down correct
AHPI.US Allied Healthcare Products Inc 20220429 0 2.62 2.63 2.53 2.56 10900 2.56 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220429 0 1.5 1.55 1.39 1.5 78500 1.5
AIHS.US Senmiao Technology Limited 20220429 0 1.05 1.15 1.05 1.07 147800 1.07 up up correct
AIKI.US AIkido Pharma Inc 20220429 0 0.32 0.34 0.32 0.33 581400 0.33 up up correct
AIMC.US Altra Industrial Motion Corp 20220429 0 39.88 40.22 38.72 39 550133 39 down down correct
AINV.US Apollo Investment Corporation 20220429 0 12.88 12.94 12.68 12.69 351695 12.69 down down correct
AIP.US Arteris Inc. Common Stock 20220429 0 11.9 12.99 11.405 11.79 116562 11.79 down down correct
AIRG.US Airgain Inc 20220429 0 8.25 8.6662 8.2 8.47 34814 8.47 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220429 0 10.75 10.97 10.38 10.47 69075 10.47 down down correct
AIRT.US Air T Inc 20220429 0 17.0704 17.9224 16.7 17.2 3145 17.2 up down incorrect
AIRTP.US Air T Inc 20220429 0 23.82 23.82 23.82 23.82 200 23.82
AKAM.US Akamai Technologies Inc 20220429 0 115.15 115.62 112.18 112.28 1559400 112.28 down down correct
AKBA.US Akebia Therapeutics Inc 20220429 0 0.42 0.4395 0.41 0.4152 6172233 0.4152 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220429 0 9.87 9.93 9.87 9.93 340 9.93 up up correct
AKICU.US Sports Ventures Acquisition Corp 20220429 0 10.1 10.1 10.1 10.1 305 10.1
AKICW.US Sports Ventures Acquisition Corp 20220429 0 1.24 1.24 1.0151 1.09 32615 1.09 down down correct
AKRO.US Akero Therapeutics Inc 20220429 0 10.8 11.07 10.44 10.49 186200 10.49 down down correct
AKTS.US Akoustis Technologies Inc 20220429 0 4.62 4.76 4.4 4.44 654160 4.44 down up incorrect
AKTX.US Akari Therapeutics Plc 20220429 0 1.18 1.19 1.14 1.19 72781 1.19 up up correct
AKU.US Akumin Inc 20220429 0 1.0099 1.01 0.9975 0.9995 1998 0.9995 down down correct
AKUS.US Akouos Inc 20220429 0 2.88 2.99 2.78 2.8 106968 2.8 down down correct
AKYA.US Akoya Biosciences Inc 20220429 0 9.37 10.32 9.37 9.41 44400 9.41 up up correct
ALAC.US Alberton Acquisition Corporation 20220429 0 12.02 12.02 12.02 12.02 0 12.02
ALACU.US Alberton Acquisition Corporation 20220429 0 11.8 11.8 11.8 11.8 0 11.8
ALBO.US Albireo Pharma Inc 20220429 0 31.97 32.405 31.56 31.82 143046 31.82 down down correct
ALCO.US Alico Inc 20220429 0 40.05 40.25 39.5 39.67 34281 39.67 down down correct
ALDX.US Aldeyra Therapeutics Inc 20220429 0 3.43 3.52 2.96 3.07 1941709 3.07 down down correct
ALEC.US Alector Inc 20220429 0 10 10.26 9.54 9.6 535959 9.6 down down correct
ALF.US Alfi Inc 20220429 0 1.46 1.52 1.44 1.45 53300 1.45 down down correct
ALFIW.US Alfi Inc 20220429 0 0.4771 0.4771 0.4771 0.4771 234 0.4771
ALGM.US Allegro MicroSystems Inc 20220429 0 24.73 25.3 24.23 24.31 421346 24.31 down up incorrect
ALGN.US Align Technology Inc 20220429 0 303.33 319.09 288.88 289.91 1756340 289.91 down down correct
ALGS.US Aligos Therapeutics Inc 20220429 0 1.23 1.2824 1.17 1.18 179300 1.18 down down correct
ALGT.US Allegiant Travel Company 20220429 0 159.93 162.84 154.71 155.19 203000 155.19 down down correct
ALHC.US Alignment Healthcare Inc 20220429 0 9.81 10.135 9.57 9.61 265200 9.61 down down correct
ALIM.US Alimera Sciences Inc 20220429 0 5.65 5.8 5.46 5.63 13594 5.63 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220429 0 2.38 2.47 2.37 2.41 105100 2.41 up up correct
ALKS.US Alkermes plc 20220429 0 28.41 30.45 28.33 28.85 2067000 28.85 up up correct
ALKT.US Alkami Technology Inc 20220429 0 12.76 13.419 12.69 13.1 396500 13.1 up up correct
ALLK.US Allakos Inc 20220429 0 3.86 4.01 3.76 3.77 647912 3.77 down down correct
ALLO.US Allogene Therapeutics Inc 20220429 0 8.47 8.82 8.34 8.35 1557468 8.35 down down correct
ALLT.US Allot Ltd 20220429 0 5.8 5.99 5.68 5.69 125000 5.69 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20220429 0 0.1875 0.1875 0.16 0.1626 1323181 0.1626 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220429 0 142.04 143.71 132.49 133.43 1415881 133.43 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
ALOT.US AstroNova Inc 20220429 0 12.4402 13.47 12.4402 13.47 5278 13.47 up down incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220429 0 9.7 9.7 9.7 9.7 14298 9.7
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220429 0 9.92 9.92 9.8716 9.8716 700 9.8716 down down correct
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220429 0 0.77 0.77 0.67 0.6701 3910 0.6701 down down correct
ALPN.US Alpine Immune Sciences Inc 20220429 0 9.25 9.57 9.075 9.2 50698 9.2 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220429 0 0.85 0.88 0.765 0.7773 1536530 0.7773 down down correct
ALRM.US Alarm.com Holdings Inc 20220429 0 61.59 62.53 60.8 61.08 300261 61.08 down up incorrect
ALRN.US Aileron Therapeutics Inc 20220429 0 0.4875 0.4875 0.4221 0.442 312631 0.442 down down correct
ALRS.US Alerus Financial Corporation 20220429 0 26.6 26.6 25.45 25.55 20269 25.55 down down correct
ALT.US Altimmune Inc 20220429 0 4.55 4.7 4.509 4.52 636653 4.52 down up incorrect
ALTO.US Alto Ingredients Inc 20220429 0 5.9 5.96 5.735 5.77 1471319 5.77 down down correct
ALTR.US Altair Engineering Inc 20220429 0 54.78 56.04 54.08 54.32 249775 54.32 down down correct
ALTU.US Altitude Acquisition Corp 20220429 0 9.9718 9.98 9.97 9.97 12197 9.97 down down correct
ALTUU.US Altitude Acquisition Corp 20220429 0 10.06 10.06 10.06 10.06 0 10.06
ALTUW.US Altitude Acquisition Corp 20220429 0 0.1591 0.17 0.1302 0.1425 148902 0.1425 down down correct
ALVR.US AlloVir Inc 20220429 0 4.67 4.88 4.52 4.55 283166 4.55 down down correct
ALXO.US ALX Oncology Holdings Inc 20220429 0 13.62 14.0483 12.7 12.78 223933 12.78 down down correct
ALYA.US Alithya Group Inc 20220429 0 2.2 2.3654 2.2 2.29 8495 2.29 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220429 0 0.93 1.1 0.91 1.02 3410503 1.02 up down incorrect
AMAL.US Amalgamated Financial Corp 20220429 0 18.07 18.14 17.55 17.59 43641 17.59 down up incorrect
AMAO.US American Acquisition Opportunity Inc 20220429 0 10.29 10.37 10.28 10.36 15700 10.36 up up correct
AMAOU.US American Acquisition Opportunity Inc 20220429 0 10.22 10.22 10.22 10.22 0 10.22
AMAOW.US American Acquisition Opportunity Inc 20220429 0 0.15 0.1666 0.14 0.1666 43225 0.1666 up up correct
AMAT.US Applied Materials Inc 20220429 0 113.03 116.16 110.16 110.35 7520147 110.35 down up incorrect
AMBA.US Ambarella Inc 20220429 0 84.01 87.04 81.89 82.08 330058 82.08 down down correct
AMCX.US AMC Networks Inc 20220429 0 33.17 33.81 32.47 32.63 262519 32.63 down down correct
AMD.US Advanced Micro Devices Inc 20220429 0 88.05 91.79 85.38 85.52 82615603 85.52 down down correct
AMED.US Amedisys Inc 20220429 0 129.27 132.37 127.26 127.65 272700 127.65 down down correct
AMEH.US Apollo Medical Holdings Inc 20220429 0 38.11 38.79 36.37 36.48 172511 36.48 down up incorrect
AMGN.US Amgen Inc 20220429 0 236.5 240.48 232.77 233.19 4029371 233.19 down down correct
AMKR.US Amkor Technology Inc 20220429 0 19.13 19.67 18.75 18.81 1002600 18.81 down down correct
AMNB.US American National Bankshares Inc 20220429 0 35.5 35.5 34.61 34.74 25202 34.74 down down correct
AMOT.US Allied Motion Technologies Inc 20220429 0 24.42 25.2 24.2 24.34 36012 24.34 down down correct
AMPG.US AmpliTech Group Inc 20220429 0 2.59 2.66 2.58 2.63 25581 2.63 up up correct
AMPGW.US AmpliTech Group Inc 20220429 0 0.913 0.913 0.913 0.913 0 0.913
AMPH.US Amphastar Pharmaceuticals Inc 20220429 0 35.43 36.15 34.98 35.47 325739 35.47 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220429 0 18.09 19.1 17.37 17.46 683640 17.46 down down correct
AMRK.US A 20220429 0 78.72 81.73 78.07 78.8 150438 78.8 up down incorrect
AMRN.US Amarin Corporation plc 20220429 0 2.8 2.85 2.67 2.69 2930618 2.69 down down correct
AMRS.US Amyris Inc 20220429 0 3.53 3.76 3.38 3.43 4520683 3.43 down down correct
AMSC.US American Superconductor Corporation 20220429 0 5.47 5.8 5.27 5.33 302300 5.33 down down correct
AMSF.US AMERISAFE Inc 20220429 0 48.13 48.19 46.3 46.35 126890 46.35 down down correct
AMST.US Amesite Inc 20220429 0 0.68 0.6897 0.6441 0.667 9292 0.667 down down correct
AMSWA.US American Software Inc 20220429 0 17.33 17.45 17.08 17.1 185200 17.1 down down correct
AMTB.US Amerant Bancorp Inc 20220429 0 27.51 27.56 26.35 26.59 170035 26.59 down down correct
AMTI.US Applied Molecular Transport Inc 20220429 0 4.28 4.52 4.28 4.29 203300 4.29 up up correct
AMTX.US Aemetis Inc 20220429 0 9.57 9.73 9.05 9.13 356497 9.13 down down correct
AMWD.US American Woodmark Corporation 20220429 0 48.51 49.5099 46.56 46.85 92780 46.85 down down correct
AMYT.US Amryt Pharma plc 20220429 0 8.42 8.48 8.23 8.4 44318 8.4 down down correct
AMZN.US Amazon.com Inc 20220429 0 2596.98 2615.22 2432.78 2485.6299 13479948 2485.6299 down down correct
ANAB.US AnaptysBio Inc 20220429 0 23.69 24.15 23.2825 23.4 234952 23.4 down down correct
ANAT.US American National Group Inc 20220429 0 188.54 188.94 188.54 188.61 52746 188.61 up up correct
ANDE.US The Andersons Inc 20220429 0 50.63 51.56 49.84 50.23 299300 50.23 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20220429 0 3.75 3.93 3.71 3.71 9700 3.71 down down correct
ANGI.US Angi Inc 20220429 0 4.63 4.795 4.4 4.41 1919376 4.41 down down correct
ANGN.US Angion Biomedica Corp 20220429 0 1.27 1.3 1.25 1.25 77291 1.25 down down correct
ANGO.US AngioDynamics Inc 20220429 0 22.49 23.17 20.96 21.05 325000 21.05 down down correct
ANIK.US Anika Therapeutics Inc 20220429 0 21.89 22.22 21.37 21.53 67017 21.53 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220429 0 29.94 30.055 29.2 29.51 87664 29.51 down up incorrect
ANIX.US Anixa Biosciences Inc 20220429 0 2.9 3.37 2.835 3.25 473311 3.25 up up correct
ANNX.US Annexon Inc 20220429 0 2.5 2.7399 2.5 2.55 396163 2.55 up down incorrect
ANPC.US AnPac Bio 20220429 0 0.3678 0.397 0.3573 0.3848 843182 0.3848 up up correct
ANSS.US ANSYS Inc 20220429 0 283.15 288.33 275.215 275.69 500537 275.69 down up incorrect
ANTE.US AirNet Technology Inc 20220429 0 1.3087 1.3087 1.2 1.2 21859 1.2 down down correct
ANY.US Sphere 3D Corp 20220429 0 1.45 1.51 1.3601 1.37 1332804 1.37 down down correct
ANZU.US Anzu Special Acquisition Corp I 20220429 0 9.824 9.824 9.8 9.8 700 9.8 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20220429 0 9.92 9.94 9.92 9.92 1708 9.92
ANZUW.US Anzu Special Acquisition Corp I 20220429 0 0.2301 0.26 0.2112 0.26 6900 0.26 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20220429 0 43.72 45.4 42.64 42.9 276900 42.9 down down correct
AOUT.US American Outdoor Brands Inc 20220429 0 12.9 13.06 12.54 12.6 131969 12.6 down down correct
APA.US APA Corporation 20220429 0 41.54 42.63 40.67 40.93 12973700 40.93 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220429 0 10.02 10.02 10.02 10.02 0 10.02
APACW.US StoneBridge Acquisition Corporation Warrant 20220429 0 0.24 0.24 0.17 0.2028 3505 0.2028 down down correct
APDN.US Applied DNA Sciences Inc 20220429 0 1.57 1.64 1.57 1.6 25783 1.6 up up correct
APEI.US American Public Education Inc 20220429 0 20.46 20.5 19.39 19.44 55184 19.44 down down correct
APEN.US Apollo Endosurgery Inc 20220429 0 5.51 5.66 5.34 5.43 83852 5.43 down down correct
API.US Agora Inc 20220429 0 7.45 7.879 7.33 7.37 1624300 7.37 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220429 0 44.43 46.04 43.07 43.53 792322 43.53 down down correct
APLT.US Applied Therapeutics Inc 20220429 0 2 2.05 1.88 1.97 207800 1.97 down up incorrect
APM.US Aptorum Group Limited 20220429 0 1.12 1.12 1 1.04 65013 1.04 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220429 0 9.7 9.7 9.7 9.7 100 9.7
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220429 0 9.92 9.92 9.82 9.82 1524 9.82 down down correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220429 0 0.46 0.5 0.42 0.5 705 0.5 up down incorrect
APOG.US Apogee Enterprises Inc 20220429 0 45.14 45.86 43.86 44 177800 44 down down correct
APP.US AppLovin Corporation 20220429 0 38.9 41.07 38.08 38.15 1098700 38.15 down down correct
APPF.US AppFolio Inc 20220429 0 105.03 107.06 103.485 103.86 127957 103.86 down down correct
APPH.US AppHarvest Inc 20220429 0 4.3 4.455 4.1 4.11 927592 4.11 down down correct
APPHW.US AppHarvest Inc 20220429 0 0.67 0.675 0.62 0.62 26457 0.62 down up incorrect
APPN.US Appian Corporation 20220429 0 50.03 52.13 47.69 47.8 323493 47.8 down down correct
APPS.US Digital Turbine Inc 20220429 0 33 34.6787 31.5 31.65 1471274 31.65 down down correct
APRE.US Aprea Therapeutics Inc 20220429 0 1.49 1.57 1.44 1.46 133816 1.46 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220429 0 9.79 9.82 9.79 9.82 2311 9.82 up up correct
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20220429 0 0.39 0.4 0.3 0.3093 2550 0.3093 down down correct
APTO.US Aptose Biosciences Inc 20220429 0 1.14 1.19 1.12 1.19 439522 1.19 up up correct
APTX.US Aptinyx Inc 20220429 0 0.94 0.9577 0.87 0.8922 146876 0.8922 down down correct
APVO.US Aptevo Therapeutics Inc 20220429 0 4.23 4.4299 4.23 4.26 28669 4.26 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220429 0 1.5 1.5 1.41 1.4515 6145 1.4515 down down correct
APYX.US Apyx Medical Corporation 20220429 0 4.01 4.1 3.75 3.77 131205 3.77 down down correct
AQB.US AquaBounty Technologies Inc 20220429 0 1.37 1.445 1.33 1.34 696230 1.34 down down correct
AQMS.US Aqua Metals Inc 20220429 0 1 1.01 0.94 0.961 519161 0.961 down down correct
AQST.US Aquestive Therapeutics Inc 20220429 0 1.4 1.48 1.38 1.4 452355 1.4
ARAV.US Aravive Inc 20220429 0 1.44 1.449 1.35 1.37 39527 1.37 down down correct
ARAY.US Accuray Incorporated 20220429 0 2.78 2.88 2.66 2.66 673500 2.66 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220429 0 8.025 8.4 7.985 8.04 43607 8.04 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220429 0 0.9499 1.0113 0.9499 1.01 53130 1.01 up up correct
ARBG.US Aequi Acquisition Corp 20220429 0 9.85 9.87 9.85 9.86 18136 9.86 up up correct
ARBGU.US Aequi Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 2 9.91
ARBGW.US Aequi Acquisition Corp 20220429 0 0.2211 0.2211 0.221 0.221 1111 0.221 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220429 0 8.15 8.44 7.76 7.83 86458 7.83 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220429 0 22.3 22.55 22.3 22.45 5362 22.45 up down incorrect
ARCB.US ArcBest Corporation 20220429 0 74.88 77.12 71.63 72.16 488443 72.16 down up incorrect
ARCC.US Ares Capital Corporation 20220429 0 20.91 21.02 20.24 20.27 3142133 20.27 down up incorrect
ARCE.US Arco Platform Limited 20220429 0 19.69 20.39 19.68 19.88 185143 19.88 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220429 0 10.09 10.09 10.09 10.09 0 10.09
ARCT.US Arcturus Therapeutics Holdings Inc 20220429 0 20.07 21.35 19.3 19.38 508333 19.38 down up incorrect
ARDS.US Aridis Pharmaceuticals Inc 20220429 0 1.27 1.3 1.21 1.25 47419 1.25 down down correct
ARDX.US Ardelyx Inc 20220429 0 0.84 0.855 0.8118 0.8229 2033866 0.8229 down down correct
AREC.US American Resources Corporation 20220429 0 1.85 1.88 1.77 1.81 739300 1.81 down down correct
ARGO.US PA 20220429 0 25.5 25.5 25 25.16 34352 25.16 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220429 0 9.9949 10 9.97 9.97 6854 9.97 down up incorrect
ARGUU.US Argus Capital Corp. Unit 20220429 0 10.16 10.16 10.16 10.16 0 10.16
ARGUW.US Argus Capital Corp. Warrant 20220429 0 0.44 0.44 0.4398 0.4398 687 0.4398 down down correct
ARGX.US argenx SE 20220429 0 285.39 290.4 285.39 287.32 312700 287.32 up down incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20220429 0 7.35 7.59 7.1 7.17 193765 7.17 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220429 0 10.28 10.28 10.28 10.28 0 10.28
ARKO.US Arko Corp 20220429 0 9.3 9.44 9.21 9.27 407176 9.27 down down correct
ARKOW.US Arko Corp 20220429 0 1.93 1.93 1.93 1.93 100 1.93
ARKR.US Ark Restaurants Corp 20220429 0 17.99 18.05 17.695 18 4425 18 up up correct
ARLP.US Alliance Resource Partners L.P 20220429 0 18.48 18.6299 17.81 17.91 498324 17.91 down down correct
AROW.US Arrow Financial Corporation 20220429 0 32.07 32.07 31.195 31.3 27321 31.3 down down correct
ARQQ.US Arqit Quantum Inc 20220429 0 8.75 9 7.99 8.08 167638 8.08 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20220429 0 1.8 1.968 1.535 1.62 70960 1.62 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220429 0 19.85 21.07 19.78 20.19 237154 20.19 up up correct
ARRW.US Arrowroot Acquisition Corp 20220429 0 9.8 9.8 9.79 9.79 63700 9.79 down down correct
ARRWU.US Arrowroot Acquisition Corp 20220429 0 9.94 9.94 9.92 9.92 22406 9.92 down down correct
ARRWW.US Arrowroot Acquisition Corp 20220429 0 0.1895 0.2073 0.1839 0.1839 38943 0.1839 down down correct
ARRY.US Array Technologies Inc 20220429 0 6.77 7.035 6.485 6.53 3023999 6.53 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220429 0 9.97 9.98 9.97 9.98 53189 9.98 up up correct
ARTAU.US Artisan Acquisition Corp 20220429 0 10.1 10.119 10.07 10.119 8100 10.119 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220429 0 0.45 0.48 0.45 0.45 372267 0.45
ARTEU.US Artemis Strategic Investment Corp 20220429 0 10.09 10.09 10.09 10.09 0 10.09
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220429 0 0.21 0.21 0.1561 0.19 54343 0.19 down down correct
ARTL.US Artelo Biosciences Inc 20220429 0 0.3898 0.4019 0.3765 0.3816 172416 0.3816 down down correct
ARTNA.US Artesian Resources Corporation 20220429 0 46.8 46.8 46.05 46.5 23933 46.5 down down correct
ARTW.US Art's 20220429 0 2.78 2.98 2.76 2.82 60200 2.82 up up correct
ARVL.US Arrival 20220429 0 2.02 2.09 1.92 1.93 11858700 1.93 down up incorrect
ARVN.US Arvinas Inc 20220429 0 55.98 57.83 54.37 54.97 453683 54.97 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220429 0 42.07 43.43 40.83 41.11 485449 41.11 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20220429 0 9.82 9.82 9.82 9.82 0 9.82
ARYE.US ARYA Sciences Acquisition Corp V 20220429 0 9.72 9.72 9.72 9.72 8054 9.72
ASAX.US Astrea Acquisition Corp 20220429 0 9.8 9.82 9.8 9.81 10600 9.81 up up correct
ASAXU.US Astrea Acquisition Corp 20220429 0 9.86 9.86 9.86 9.86 100 9.86
ASAXW.US Astrea Acquisition Corp 20220429 0 0.17 0.17 0.1201 0.1201 115848 0.1201 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220429 0 21.62 21.62 21.62 21.62 0 21.62
ASLE.US AerSale Corporation 20220429 0 14.8 14.99 14.43 14.48 54726 14.48 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220429 0 0.671 0.712 0.666 0.676 155600 0.676 up up correct
ASMB.US Assembly Biosciences Inc 20220429 0 1.83 1.915 1.74 1.76 160756 1.76 down down correct
ASML.US ASML Holding N.V 20220429 0 576.45 588.9 562.49 563.77 1225253 563.77 down down correct
ASO.US Academy Sports and Outdoors Inc 20220429 0 38.31 38.78 37.19 37.36 1595545 37.36 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220429 0 9.93 9.93 9.93 9.93 57 9.93
ASPAU.US Abri SPAC I Inc Unit 20220429 0 10.14 10.14 10.14 10.14 0 10.14
ASPAW.US ABRI SPAC I INC. Warrant 20220429 0 0.269 0.2698 0.269 0.2698 291 0.2698 up up correct
ASPC.US Alpha Capital Acquisition Company 20220429 0 9.91 9.91 9.91 9.91 8800 9.91
ASPCU.US Alpha Capital Acquisition Company 20220429 0 10.14 10.14 10.14 10.14 0 10.14
ASPCW.US Alpha Capital Acquisition Company 20220429 0 0.651 0.72 0.5199 0.5396 3099 0.5396 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20220429 0 10.77 10.9999 10.61 10.84 30062 10.84 up up correct
ASPU.US Aspen Group Inc 20220429 0 0.89 0.89 0.861 0.87 9100 0.87 down down correct
ASRT.US Assertio Holdings Inc 20220429 0 2.08 2.23 2.08 2.11 421773 2.11 up up correct
ASRV.US AmeriServ Financial Inc 20220429 0 4.02 4.02 3.94 3.97 2400 3.97 down down correct
ASTC.US Astrotech Corporation 20220429 0 0.55 0.56 0.53 0.54 200700 0.54 down up incorrect
ASTE.US Astec Industries Inc 20220429 0 39.38 40.9 38.85 39.1 185141 39.1 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220429 0 9.82 10.05 9.55 9.57 349177 9.57 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220429 0 2.7501 2.79 2.66 2.665 51076 2.665 down down correct
ASTR.US Astra Space Inc 20220429 0 3.32 3.465 3.19 3.2 2174193 3.2 down down correct
ASTS.US AST SpaceMobile Inc 20220429 0 7.77 8.1 7.501 7.53 593500 7.53 down up incorrect
ASTSW.US AST SpaceMobile Inc 20220429 0 2.5 2.84 2.46 2.46 3760 2.46 down up incorrect
ASUR.US Asure Software Inc 20220429 0 6.15 6.2399 5.901 6.06 15551 6.06 down down correct
ASYS.US Amtech Systems Inc 20220429 0 9.27 9.6 9.05 9.11 40300 9.11 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220429 0 4.43 4.655 4.28 4.29 494872 4.29 down down correct
ATAX.US America First Multifamily Investors L.P 20220429 0 16.95 17.09 16.89 16.93 33087 16.93 down down correct
ATCOL.US Atlas Corp 20220429 0 25.55 25.665 25.52 25.52 700 25.52 down down correct
ATCX.US Atlas Technical Consultants Inc 20220429 0 12.59 12.72 12.04 12.1 48000 12.1 down down correct
ATEC.US Alphatec Holdings Inc 20220429 0 11.32 11.41 10.79 10.85 613923 10.85 down down correct
ATER.US Aterian Inc 20220429 0 4.96 5.365 4.92 5.13 20349300 5.13 up down incorrect
ATEX.US Anterix Inc 20220429 0 54.16 54.4 51.33 51.84 86400 51.84 down down correct
ATHA.US Athira Pharma Inc 20220429 0 10.45 10.87 10.18 10.29 160262 10.29 down down correct
ATHE.US Alterity Therapeutics Limited 20220429 0 0.7 0.79 0.68 0.74 75100 0.74 up up correct
ATHX.US Athersys Inc 20220429 0 0.48 0.7 0.48 0.49 5267200 0.49 up down incorrect
ATIF.US ATIF Holdings Limited 20220429 0 2.645 2.65 2.614 2.62 1800 2.62 down down correct
ATLC.US Atlanticus Holdings Corporation 20220429 0 44.75 45.9 42.63 43.04 46597 43.04 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220429 0 24.87 25.44 24.7 25.44 20240 25.44 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220429 0 24.57 24.5928 24.26 24.2834 9899 24.2834 down up incorrect
ATLO.US Ames National Corporation 20220429 0 23.5 23.5 23.23 23.4 17407 23.4 down down correct
ATMH.US All Things Mobile Analytic Inc 20220429 0 0.1096 0.1096 0.1096 0.1096 0 0.1096
ATNF.US 180 Life Sciences Corp 20220429 0 1.83 2.25 1.81 2.12 2234686 2.12 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20220429 0 0.279 0.37 0.27 0.3481 57182 0.3481 up down incorrect
ATNI.US ATN International Inc 20220429 0 40.3 41.05 39.44 39.5 45000 39.5 down down correct
ATNX.US Athenex Inc 20220429 0 0.5 0.53 0.48 0.48 698900 0.48 down down correct
ATOM.US Atomera Incorporated 20220429 0 10.91 11.45 10.41 10.45 417817 10.45 down up incorrect
ATOS.US Atossa Therapeutics Inc 20220429 0 1.05 1.077 0.99 1.01 1944973 1.01 down down correct
ATRA.US Atara Biotherapeutics Inc 20220429 0 6.67 6.8025 6.31 6.36 1105652 6.36 down down correct
ATRC.US AtriCure Inc 20220429 0 53.99 54.88 51.39 51.93 521800 51.93 down down correct
ATRI.US Atrion Corporation 20220429 0 632.3738 648.4 625.01 626.62 3258 626.62 down up incorrect
ATRO.US Astronics Corporation 20220429 0 9.99 10.44 9.66 9.69 123531 9.69 down down correct
ATRS.US Antares Pharma Inc 20220429 0 5.56 5.57 5.56 5.57 6489200 5.57 up up correct
ATSG.US Air Transport Services Group Inc 20220429 0 31.98 32.265 31.23 31.3 367876 31.3 down down correct
ATVC.US Tribe Capital Growth Corp I 20220429 0 9.8 9.8 9.8 9.8 0 9.8
ATVCU.US Tribe Capital Growth Corp I 20220429 0 9.9 9.9 9.9 9.9 765 9.9
ATVCW.US Tribe Capital Growth Corp I 20220429 0 0.66 0.66 0.5029 0.5194 5181 0.5194 down down correct
ATVI.US Activision Blizzard Inc 20220429 0 76.41 76.75 75.335 75.6 8847652 75.6 down up incorrect
ATXI.US Avenue Therapeutics Inc 20220429 0 0.369 0.379 0.3541 0.3697 110728 0.3697 up up correct
ATXS.US Astria Therapeutics Inc 20220429 0 6.15 6.15 5.8417 6.09 3405 6.09 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220429 0 2.99 3.15 2.99 3.04 51500 3.04 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220429 0 34.95 35.1 33.66 33.78 255900 33.78 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220429 0 25.4999 25.73 25.25 25.72 30744 25.72 up up correct
AUBN.US Auburn National Bancorporation Inc 20220429 0 30.62 30.88 30.25 30.54 2900 30.54 down down correct
AUDC.US AudioCodes Ltd 20220429 0 23.8 24.05 23.35 23.53 79131 23.53 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20220429 0 2.58 2.88 2.58 2.88 28800 2.88 up up correct
AUID.US Ipsidy Inc. Common Stock 20220429 0 3.26 3.35 3.04 3.14 101160 3.14 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220429 0 10.49 10.8171 10.255 10.29 1141909 10.29 down down correct
AUR.US Aurora Innovation Inc 20220429 0 4.43 4.685 4.23 4.26 1536752 4.26 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220429 0 15.95 17.9 15.26 16.96 87818 16.96 up up correct
AURC.US Aurora Acquisition Corp 20220429 0 9.84 9.855 9.84 9.85 19000 9.85 up down incorrect
AURCU.US Aurora Acquisition Corp 20220429 0 9.92 9.92 9.92 9.92 0 9.92
AURCW.US Aurora Acquisition Corp 20220429 0 0.5628 0.5628 0.5628 0.5628 50 0.5628
AUROW.US Aurora Innovation Inc 20220429 0 0.91 0.998 0.87 0.87 13140 0.87 down up incorrect
AUTL.US Autolus Therapeutics plc 20220429 0 3.19 3.32 3.1 3.12 66820 3.12 down down correct
AUTO.US AutoWeb Inc 20220429 0 2.25 2.44 2.25 2.42 7115 2.42 up up correct
AUUD.US Auddia Inc 20220429 0 2.02 2.05 1.95 2 36916 2 down down correct
AUVI.US Applied UV Inc 20220429 0 1.11 1.13 1.05 1.08 42674 1.08 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220429 0 24.9518 25.1498 24.73 25.1 1771 25.1 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
AVAH.US Aveanna Healthcare Holdings Inc 20220429 0 3.05 3.11 2.89 2.92 667900 2.92 down down correct
AVAV.US AeroVironment Inc 20220429 0 82.12 83.77 79.86 80.32 257385 80.32 down down correct
AVCO.US Avalon GloboCare Corp 20220429 0 0.5717 0.61 0.53 0.5302 128252 0.5302 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220429 0 0.606 0.618 0.584 0.6 1761600 0.6 down down correct
AVCTW.US AVCTW 20220429 0 0.0894 0.1049 0.0711 0.0711 54852 0.0711 down down correct
AVDL.US Avadel Pharmaceuticals plc 20220429 0 5.03 5.13 4.915 5 386720 5 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220429 0 8.17 8.77 8.135 8.19 1642242 8.19 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220429 0 5.15 5.3 5.02 5.08 98300 5.08 down down correct
AVGO.US Broadcom Inc 20220429 0 572.62 578.28 553.4 554.39 2610800 554.39 down down correct
AVGOP.US Broadcom Inc 20220429 0 1780.5754 1780.6801 1736.04 1744.5 51952 1744.5 down down correct
AVGR.US Avinger Inc 20220429 0 2.53 2.66 2.52 2.52 49166 2.52 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220429 0 10.13 10.13 10.13 10.13 335 10.13
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220429 0 0.2199 0.2199 0.2 0.2 316 0.2 down up incorrect
AVID.US Avid Technology Inc 20220429 0 31.4 32.1 31.07 31.71 255800 31.71 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220429 0 6.16 6.33 5.86 5.87 316008 5.87 down up incorrect
AVNW.US Aviat Networks Inc 20220429 0 30.46 31.27 29.78 29.9 61281 29.9 down down correct
AVO.US Mission Produce Inc 20220429 0 12.91 12.99 12.68 12.72 116403 12.72 down up incorrect
AVPT.US Avepoint Inc 20220429 0 5 5.17 4.88 4.9 727399 4.9 down down correct
AVPTW.US AVPTW 20220429 0 0.8699 0.89 0.82 0.8328 9856 0.8328 down down correct
AVRO.US AVROBIO Inc 20220429 0 0.9691 0.99 0.9229 0.9229 443034 0.9229 down down correct
AVT.US Avnet Inc 20220429 0 43.37 45.51 43.37 43.66 1323485 43.66 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220429 0 13.75 14.28 12.24 12.75 54459 12.75 down down correct
AVTX.US Avalo Therapeutics Inc 20220429 0 0.44 0.4405 0.4 0.4108 367496 0.4108 down down correct
AVXL.US Anavex Life Sciences Corp 20220429 0 8.9 9.29 8.57 8.59 719718 8.59 down down correct
AWH.US Aspira Women's Health Inc 20220429 0 0.7 0.71 0.63 0.64 521600 0.64 down down correct
AWRE.US Aware Inc 20220429 0 2.82 2.82 2.77 2.8 10100 2.8 down down correct
AXAS.US Abraxas Petroleum Corporation 20220429 0 1.99 1.99 1.95 1.96 5600 1.96 down down correct
AXDX.US Accelerate Diagnostics Inc 20220429 0 0.98 0.9853 0.9291 0.96 614948 0.96 down down correct
AXGN.US AxoGen Inc 20220429 0 7.43 7.585 7.141 7.24 488685 7.24 down down correct
AXH.US UN 20220429 0 10.16 10.16 10.16 10.16 0 10.16
AXLA.US Axcella Health Inc 20220429 0 1.74 1.74 1.67 1.72 21900 1.72 down down correct
AXNX.US Axonics Inc 20220429 0 52.86 53.87 51.55 51.82 492682 51.82 down down correct
AXON.US Axon Enterprise Inc 20220429 0 115.33 118.65 112 112.2 238859 112.2 down down correct
AXSM.US Axsome Therapeutics Inc 20220429 0 31.93 33.545 31.49 31.75 727914 31.75 down up incorrect
AXTI.US AXT Inc 20220429 0 6.3 6.4673 5.805 5.9 217116 5.9 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220429 0 30.9 31.38 30.83 30.9 500543 30.9
AYLA.US Ayala Pharmaceuticals Inc 20220429 0 2.732 2.737 2.52 2.52 16700 2.52 down down correct
AYRO.US Ayro Inc 20220429 0 1.05 1.09 1.01 1.04 246736 1.04 down down correct
AYTU.US Aytu Biopharma Inc 20220429 0 0.629 0.6899 0.62 0.6449 832082 0.6449 up up correct
AZN.US AstraZeneca PLC 20220429 0 66.23 67.8 66.13 66.4 10735336 66.4 up up correct
AZPN.US Aspen Technology Inc 20220429 0 160.99 161.92 157.74 158.54 313200 158.54 down down correct
AZYO.US Aziyo Biologics Inc 20220429 0 6.09 6.91 6 6.91 9837 6.91 up up correct
BAC.US PQ 20220429 0 18.13 18.18 17.8 17.83 412438 17.83 down up incorrect
BAND.US Bandwidth Inc 20220429 0 23.27 24.04 22.03 22.12 739178 22.12 down down correct
BANF.US BancFirst Corporation 20220429 0 83.34 83.5 81.42 81.75 189862 81.75 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220429 0 29.302 29.45 29.25 29.27 876 29.27 down down correct
BANR.US Banner Corporation 20220429 0 55.27 55.47 53.495 53.7 123467 53.7 down down correct
BANX.US StoneCastle Financial Corp 20220429 0 20.34 20.38 20.05 20.3659 11147 20.3659 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220429 0 0.5375 0.6499 0.52 0.53 407523 0.53 down down correct
BASE.US Couchbase Inc. Common Stock 20220429 0 17.38 18.83 16.84 17 215050 17 down up incorrect
BATRA.US The Liberty Braves Group 20220429 0 26.53 26.53 26.14 26.27 45578 26.27 down down correct
BATRK.US The Liberty Braves Group 20220429 0 25.33 25.33 24.84 25.11 107243 25.11 down down correct
BBBY.US Bed Bath & Beyond Inc 20220429 0 14.59 14.87 13.55 13.61 4532484 13.61 down down correct
BBCP.US Concrete Pumping Holdings Inc 20220429 0 5.77 5.7962 5.54 5.58 83455 5.58 down down correct
BBGI.US Beasley Broadcast Group Inc 20220429 0 1.67 1.73 1.67 1.69 5300 1.69 up up correct
BBI.US Brickell Biotech Inc 20220429 0 0.223 0.2359 0.21 0.21 2715449 0.21 down down correct
BBIG.US Vinco Ventures Inc 20220429 0 2.35 2.6286 2.33 2.48 19439743 2.48 up up correct
BBIO.US BridgeBio Pharma Inc 20220429 0 8.66 8.73 7.99 8.02 1463700 8.02 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220429 0 2.12 2.24 2.04 2.18 9209 2.18 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220429 0 0.296 0.296 0.296 0.296 0 0.296
BBQ.US BBQ Holdings Inc 20220429 0 14.52 14.65 14.19 14.43 28406 14.43 down down correct
BBSI.US Barrett Business Services Inc 20220429 0 74.08 74.39 71.225 71.97 44812 71.97 down down correct
BCAB.US BioAtla Inc 20220429 0 3.66 3.92 3.48 3.48 290856 3.48 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220429 0 10.11 10.12 10.11 10.1151 11363 10.1151 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220429 0 0.15 0.15 0.13 0.14 27063 0.14 down down correct
BCBP.US BCB Bancorp Inc 20220429 0 19.1 19.15 18.72 18.84 86300 18.84 down down correct
BCDA.US BioCardia Inc 20220429 0 1.58 1.63 1.53 1.54 66374 1.54 down down correct
BCEL.US Atreca Inc 20220429 0 2.02 2.05 1.91 1.96 347300 1.96 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220429 0 2.91 3 2.91 3 52341 3 up up correct
BCML.US BayCom Corp 20220429 0 23 23 22.36 22.65 98332 22.65 down down correct
BCOR.US Blucora Inc 20220429 0 20.44 20.59 20.06 20.25 592100 20.25 down down correct
BCOV.US Brightcove Inc 20220429 0 7.17 7.4405 7.02 7.05 151174 7.05 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220429 0 10.6601 10.78 10.66 10.66 9994 10.66 down down correct
BCPC.US Balchem Corporation 20220429 0 133.86 134.475 122.65 123.2 90963 123.2 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220429 0 9.71 10.015 9.255 9.29 4747773 9.29 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220429 0 10.09 10.09 10.09 10.09 17 10.09
BCTX.US BriaCell Therapeutics Corp 20220429 0 6.72 7.33 6.69 6.96 359880 6.96 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220429 0 3.5 3.5 3.0248 3.4999 113708 3.4999 down down correct
BCYC.US Bicycle Therapeutics plc 20220429 0 24.15 24.92 23.33 23.48 395100 23.48 down down correct
BDREX.US BDREX 20220429 0 1.29 1.29 1.29 1.29 0 1.29
BDRWX.US BDRWX 20220429 0 1.27 1.27 1.27 1.27 0 1.27
BDSX.US Biodesix Inc 20220429 0 1.63 1.6999 1.48 1.61 217300 1.61 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220429 0 2.58 2.61 2.4 2.43 312262 2.43 down down correct
BEAM.US Beam Therapeutics Inc 20220429 0 39.31 41.34 37.315 37.53 787263 37.53 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220429 0 1.47 1.47 1.35 1.37 78621 1.37 down down correct
BEATW.US Heartbeam Inc. Warrant 20220429 0 0.3535 0.3535 0.27 0.33 11965 0.33 down up incorrect
BECN.US Beacon Roofing Supply Inc 20220429 0 59.91 61.17 59.23 59.63 415600 59.63 down down correct
BEEM.US Beam Global 20220429 0 15.44 16.32 15.35 15.44 184456 15.44
BELFA.US Bel Fuse Inc 20220429 0 22.67 22.67 21.585 21.84 982 21.84 down down correct
BELFB.US Bel Fuse Inc 20220429 0 17.59 17.65 16.31 16.31 46558 16.31 down down correct
BENE.US Benessere Capital Acquisition Corp 20220429 0 10.31 10.31 10.3 10.3 86062 10.3 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20220429 0 0.25 0.25 0.25 0.25 0 0.25
BENEU.US Benessere Capital Acquisition Corp 20220429 0 10.695 10.695 10.695 10.695 611 10.695
BENEW.US Benessere Capital Acquisition Corp 20220429 0 0.4832 0.4897 0.4418 0.4795 12290 0.4795 down down correct
BFC.US Bank First Corporation 20220429 0 71.44 71.76 70.54 70.7 10534 70.7 down up incorrect
BFI.US BurgerFi International Inc 20220429 0 3.65 3.79 3.5901 3.75 40407 3.75 up up correct
BFIIW.US BurgerFi International LLC 20220429 0 0.41 0.5297 0.41 0.48 21077 0.48 up down incorrect
BFIN.US BankFinancial Corporation 20220429 0 10.22 10.25 10.15 10.21 76500 10.21 down up incorrect
BFRA.US Biofrontera AG 20220429 0 2.06 2.06 2.03 2.03 300 2.03 down down correct
BFRI.US Biofrontera Inc. Common Stock 20220429 0 3.51 3.9 3.51 3.7 537661 3.7 up up correct
BFRIW.US Biofrontera Inc. Warrants 20220429 0 1.27 1.38 1.27 1.32 3505 1.32 up up correct
BFST.US Business First Bancshares Inc 20220429 0 23.02 23.02 22.07 22.16 36600 22.16 down up incorrect
BGCP.US BGC Partners Inc 20220429 0 3.72 3.76 3.6 3.63 1723200 3.63 down down correct
BGFDX.US BGFDX 20220429 0 23.22 23.22 23.22 23.22 0 23.22
BGFLX.US BGFLX 20220429 0 23.19 23.19 23.19 23.19 0 23.19
BGFTX.US BGFTX 20220429 0 23.15 23.15 23.15 23.15 0 23.15
BGFV.US Big 5 Sporting Goods Corporation 20220429 0 14.92 15.131 14.43 14.47 1002868 14.47 down down correct
BGFVX.US BGFVX 20220429 0 24.17 24.17 24.17 24.17 0 24.17
BGNE.US BeiGene Ltd 20220429 0 170.94 178.16 158.7 160 212042 160 down up incorrect
BGRY.US Berkshire Grey Inc 20220429 0 2.63 2.6476 2.39 2.43 633828 2.43 down down correct
BGRYW.US Berkshire Grey Inc 20220429 0 0.355 0.3599 0.3133 0.3133 18802 0.3133 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220429 0 9.92 9.92 9.92 9.92 0 9.92
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220429 0 0.3031 0.325 0.2842 0.3021 372824 0.3021 down down correct
BHF.US Brighthouse Financial Inc 20220429 0 52.25 53.33 51.13 51.36 446575 51.36 down down correct
BHFAL.US Brighthouse Financial Inc 20220429 0 25.55 25.67 25.0525 25.59 57576 25.59 up up correct
BHFAM.US Brighthouse Financial Inc 20220429 0 17.68 17.81 17.2 17.46 89290 17.46 down up incorrect
BHFAN.US Brighthouse Financial Inc 20220429 0 21.3 21.73 20.95 21.41 131762 21.41 up up correct
BHFAO.US Brighthouse Financial Inc 20220429 0 25.79 25.84 25.07 25.6 116400 25.6 down down correct
BHFAP.US Brighthouse Financial Inc 20220429 0 25.25 25.278 24.516 25.22 86000 25.22 down up incorrect
BHSE.US Bull Horn Holdings Corp 20220429 0 10.11 10.11 10.1 10.1 18281 10.1 down down correct
BHSEU.US Bull Horn Holdings Corp 20220429 0 10.2 10.2 10.2 10.2 0 10.2
BIDU.US Baidu Inc 20220429 0 130.69 136.52 123.83 124.17 5515817 124.17 down down correct
BIGC.US BigCommerce Holdings Inc 20220429 0 18.29 19.04 17.63 17.87 1107600 17.87 down down correct
BIIB.US Biogen Inc 20220429 0 210.67 214.62 206.97 207.44 1049400 207.44 down up incorrect
BILI.US Bilibili Inc 20220429 0 25.96 26.28 24.3 24.34 12949000 24.34 down down correct
BIMI.US BIMI International Medical Inc 20220429 0 0.961 1.02 0.961 0.974 15388 0.974 up up correct
BIOC.US Biocept Inc 20220429 0 1.55 1.64 1.51 1.56 81386 1.56 up up correct
BIOL.US BIOLASE Inc 20220429 0 4.31 4.95 4.21 4.6 524000 4.6 up up correct
BIOTU.US Biotech Acquisition Company 20220429 0 9.95 9.95 9.89 9.95 8 9.95
BIOTW.US Biotech Acquisition Company 20220429 0 0.19 0.2299 0.19 0.2107 8010 0.2107 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220429 0 12.91 15.2 11.19 14.6 553824 14.6 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220429 0 5.17 5.33 5.03 5.08 1716253 5.08 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20220429 0 2.91 3.14 2.87 2.88 5048300 2.88 down down correct
BIVI.US BioVie Inc 20220429 0 3.88 3.98 3.7 3.72 26100 3.72 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220429 0 1.14 1.18 1.1055 1.17 118601 1.17 up up correct
BJRI.US BJ's Restaurants Inc 20220429 0 28.57 28.77 27.45 27.79 364477 27.79 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220429 0 4.12 4.13 4.06 4.09 255000 4.09 down down correct
BKEP.US Blueknight Energy Partners L.P 20220429 0 4.56 4.58 4.55 4.56 792714 4.56
BKEPP.US Blueknight Energy Partners L.P 20220429 0 8.7799 8.81 8.7799 8.7831 10554 8.7831 up up correct
BKNG.US Booking Holdings Inc 20220429 0 2292.54 2315.2 2206.1899 2210.3101 473100 2210.3101 down down correct
BKR.US Baker Hughes Company 20220429 0 32.02 32.22 30.82 31.02 13335200 31.02 down down correct
BKSC.US Bank of South Carolina Corporation 20220429 0 17.77 17.9 17.3 17.86 5200 17.86 up down incorrect
BKYI.US BIO 20220429 0 2.15 2.2321 2.0901 2.13 18742 2.13 down down correct
BL.US BlackLine Inc 20220429 0 67.77 69.39 66.92 67.05 889354 67.05 down down correct
BLBD.US Blue Bird Corporation 20220429 0 16.76 17.18 15.89 16.03 74866 16.03 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20220429 0 4.97 5.1699 4.71 5.16 474419 5.16 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220429 0 1.55 1.581 1.52 1.56 31983 1.56 up up correct
BLCT.US BlueCity Holdings Limited 20220429 0 1.26 1.3 1.26 1.26 64075 1.26
BLDE.US Blade Air Mobility Inc 20220429 0 8.83 9.23 8.58 8.61 413500 8.61 down down correct
BLDEW.US Blade Air Mobility Inc 20220429 0 2.03 2.25 1.98 2.06 3820 2.06 up up correct
BLDP.US Ballard Power Systems Inc 20220429 0 8.33 8.8 8.27 8.3 3087823 8.3 down down correct
BLEUU.US bleuacacia ltd Unit 20220429 0 9.99 10.03 9.99 10.03 300 10.03 up up correct
BLFS.US BioLife Solutions Inc 20220429 0 12.82 13.54 12.555 12.67 398412 12.67 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20220429 0 12.93 12.93 12.59 12.62 62495 12.62 down down correct
BLI.US Berkeley Lights Inc 20220429 0 5.09 5.38 4.97 4.975 685492 4.975 down down correct
BLIN.US Bridgeline Digital Inc 20220429 0 1.51 1.65 1.44 1.49 101245 1.49 down up incorrect
BLKB.US Blackbaud Inc 20220429 0 57.34 58.58 56.9 58.01 346505 58.01 up up correct
BLMN.US Bloomin' Brands Inc 20220429 0 23.5 23.99 21.68 21.99 3622017 21.99 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220429 0 9.995 9.995 9.95 9.95 1500 9.95 down down correct
BLNGW.US Belong Acquisition Corp. Warrant 20220429 0 0.3032 0.3303 0.27 0.27 12754 0.27 down down correct
BLNK.US Blink Charging Co 20220429 0 19.31 20.239 18.694 19.1 960400 19.1 down down correct
BLNKW.US BLNKW 20220429 0 15.1 16.24 15.1 15.44 3638 15.44 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220429 0 1.4 1.44 1.2 1.27 52873 1.27 down down correct
BLRX.US BioLineRx Ltd 20220429 0 1.26 1.33 1.2 1.22 518804 1.22 down down correct
BLSA.US BCLS Acquisition Corp 20220429 0 9.9 9.9 9.9 9.9 0 9.9
BLTS.US Bright Lights Acquisition Corp 20220429 0 9.89 9.9 9.89 9.89 15732 9.89
BLTSU.US Bright Lights Acquisition Corp 20220429 0 10.17 10.17 10.17 10.17 0 10.17
BLTSW.US Bright Lights Acquisition Corp 20220429 0 0.6999 0.6999 0.6999 0.6999 176 0.6999
BLU.US BELLUS Health Inc 20220429 0 7.97 8.19 7.91 8.06 703200 8.06 up up correct
BLUCX.US Bluestone Community Development Fund 20220429 0 9.62 9.62 9.62 9.62 0 9.62
BLUE.US bluebird bio Inc 20220429 0 3.78 3.95 3.6 3.63 2395751 3.63 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220429 0 9.69 9.99 9.39 9.48 40342 9.48 down down correct
BMAC.US UN 20220429 0 10.11 10.11 10.11 10.11 0 10.11
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220429 0 0.21 0.21 0.2095 0.2095 332 0.2095 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220429 0 10.28 10.28 10.28 10.28 31 10.28
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220429 0 0.1377 0.152 0.1375 0.1376 31480 0.1376 down down correct
BMBL.US Bumble Inc 20220429 0 24.98 25.58 23.92 23.99 1436202 23.99 down up incorrect
BMEA.US Biomea Fusion Inc 20220429 0 3.22 3.33 2.97 3 112200 3 down down correct
BMRA.US Biomerica Inc 20220429 0 3.9 3.97 3.8531 3.93 17950 3.93 up up correct
BMRC.US Bank of Marin Bancorp 20220429 0 30.7 31.51 30.47 31.26 70600 31.26 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220429 0 81.95 83.61 81.12 81.35 1468016 81.35 down up incorrect
BNFT.US Benefitfocus Inc 20220429 0 10.84 10.85 10.61 10.65 96718 10.65 down down correct
BNGO.US Bionano Genomics Inc 20220429 0 1.61 1.7393 1.6 1.63 7188063 1.63 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220429 0 0.48 0.48 0.4073 0.43 10098 0.43 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20220429 0 9.93 9.94 9.91 9.94 15 9.94 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20220429 0 0.1747 0.19 0.1747 0.19 700 0.19 up down incorrect
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220429 0 10 10 9.86 9.86 68242 9.86 down up incorrect
BNNRU.US Banner Acquisition Corp Unit 20220429 0 9.99 10.06 9.69 10.0111 3083 10.0111 up up correct
BNNRW.US Banner Acquisition Corp. Warrants 20220429 0 0.36 0.36 0.36 0.36 500 0.36
BNR.US Burning Rock Biotech Limited 20220429 0 5.91 6.54 5.5 5.51 193092 5.51 down down correct
BNSO.US Bonso Electronics International Inc 20220429 0 3 3.05 2.8 2.8 1900 2.8 down down correct
BNTC.US Benitec Biopharma Inc 20220429 0 1.55 1.5727 1.452 1.5 26044 1.5 down down correct
BNTX.US BioNTech SE 20220429 0 143.03 148.71 138.39 138.78 783497 138.78 down up incorrect
BOKF.US BOK Financial Corporation 20220429 0 84.7 85.495 82.78 82.93 191994 82.93 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20220429 0 1.6 1.69 1.55 1.56 172028 1.56 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220429 0 4.43 5.16 4.43 5.16 66485 5.16 up down incorrect
BOOM.US DMC Global Inc 20220429 0 21.91 22.125 19.812 19.99 138781 19.99 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220429 0 2.2 2.2499 2.2 2.2 4844 2.2
BOTJ.US Bank of the James Financial Group Inc 20220429 0 14.71 15.21 14.6601 15.2 830 15.2 up up correct
BOXL.US Boxlight Corporation 20220429 0 0.992 1.034 0.967 0.977 203100 0.977 down down correct
BPMC.US Blueprint Medicines Corporation 20220429 0 59.76 61.76 58.1 58.35 467943 58.35 down down correct
BPOP.US Popular Inc 20220429 0 80.1 80.8 77.915 77.99 567672 77.99 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220429 0 25.9292 26.3 25.7 26.3 19120 26.3 up up correct
BPRN.US The Bank of Princeton 20220429 0 29.88 30.4019 29.8 30.02 6842 30.02 up down incorrect
BPTH.US Bio 20220429 0 2.9 2.9999 2.9 2.93 61205 2.93 up up correct
BPTS.US Biophytis SA 20220429 0 1.51 1.56 1.41 1.525 7342 1.525 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220429 0 20.26 20.87 20.25 20.87 83144 20.87 up up correct
BPYPN.US Brookfield Property Partners L.P 20220429 0 19.71 20.05 19.198 19.75 55400 19.75 up up correct
BPYPO.US Brookfield Property Partners L.P 20220429 0 20.41 21.09 20.35 21.09 30914 21.09 up up correct
BPYPP.US Brookfield Property Partners L.P 20220429 0 21.42 21.99 21.197 21.94 37600 21.94 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220429 0 5.55 5.55 5.3 5.31 12788 5.31 down down correct
BRCN.US Burcon NutraScience Corporation 20220429 0 0.7 0.71 0.68 0.69 19100 0.69 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220429 0 10.35 10.36 10.34 10.34 298925 10.34 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20220429 0 0.15 0.15 0.1301 0.1301 7547 0.1301 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20220429 0 0.2999 0.2999 0.217 0.2402 109906 0.2402 down down correct
BRID.US Bridgford Foods Corporation 20220429 0 12.99 13 12.6157 12.6157 1567 12.6157 down up incorrect
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220429 0 9.77 9.77 9.75 9.75 41352 9.75 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220429 0 10.01 10.485 9.89 9.91 56900 9.91 down down correct
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220429 0 0.51 0.51 0.5001 0.5001 4074 0.5001 down down correct
BRKL.US Brookline Bancorp Inc 20220429 0 14.68 14.79 14.42 14.46 458500 14.46 down down correct
BRKR.US Bruker Corporation 20220429 0 57.66 59.65 57.345 57.49 1040069 57.49 down down correct
BRLIR.US Brilliant Acquisition Corporation 20220429 0 0.21 0.22 0.21 0.22 352 0.22 up up correct
BRLIU.US Brilliant Acquisition Corporation 20220429 0 10.6 10.6 10.6 10.6 500 10.6
BRLIW.US Brilliant Acquisition Corporation 20220429 0 0.12 0.12 0.12 0.12 100 0.12
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220429 0 8.41 8.41 7.6 7.7 151277 7.7 down down correct
BROG.US Brooge Energy Limited 20220429 0 7.412 8.03 7.412 8.03 10600 8.03 up up correct
BROGW.US Brooge Energy Limited 20220429 0 0.39 0.39 0.39 0.39 500 0.39
BRP.US BRP Group Inc 20220429 0 24.81 24.95 23 23.12 527500 23.12 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220429 0 9.87 9.9 9.87 9.89 79100 9.89 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220429 0 10.17 10.17 10.17 10.17 2200 10.17
BRPMW.US B. Riley Principal 150 Merger Corp 20220429 0 0.8999 0.9095 0.8402 0.9071 80398 0.9071 up up correct
BRQS.US Borqs Technologies Inc 20220429 0 0.328 0.3789 0.321 0.34 35505253 0.34 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20220429 0 4.1485 4.39 4.0403 4.22 11000 4.22 up up correct
BRY.US Berry Corporation 20220429 0 11.64 11.71 10.92 10.97 397100 10.97 down up incorrect
BRZE.US Braze Inc. Class A Common Stock 20220429 0 41.92 43.58 40.1 40.19 166012 40.19 down down correct
BSBK.US Bogota Financial Corp 20220429 0 10.8 10.8 10.8 10.8 642 10.8
BSET.US Bassett Furniture Industries Incorporated 20220429 0 16.59 16.83 16.48 16.56 86201 16.56 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220429 0 1.48 1.5407 1.45 1.53 29596 1.53 up down incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220429 0 10.07 10.09 10.07 10.08 17458 10.08 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220429 0 0.2025 0.2255 0.19 0.2255 7900 0.2255 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220429 0 9.79 9.79 9.79 9.79 0 9.79
BSGM.US BioSig Technologies Inc 20220429 0 0.7947 0.8199 0.7947 0.81 75301 0.81 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220429 0 9.77 9.77 9.77 9.77 5 9.77
BSKYU.US Big Sky Growth Partners Inc 20220429 0 9.92 9.92 9.92 9.92 100 9.92
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220429 0 0.6517 0.6517 0.42 0.4201 90949 0.4201 down down correct
BSQR.US BSQUARE Corporation 20220429 0 1.43 1.44 1.3719 1.4 47697 1.4 down down correct
BSRR.US Sierra Bancorp 20220429 0 22.43 22.63 21.7145 21.75 65447 21.75 down down correct
BSVN.US Bank7 Corp 20220429 0 25.5 25.5 23.395 23.77 11716 23.77 down down correct
BSY.US Bentley Systems Incorporated 20220429 0 43.03 43.725 42.36 42.39 761196 42.39 down down correct
BTAI.US BioXcel Therapeutics Inc 20220429 0 13.12 13.96 13.06 13.11 351000 13.11 down down correct
BTB.US Bit Brother Limited 20220429 0 0.35 0.3645 0.332 0.3331 718796 0.3331 down down correct
BTBD.US BT Brands Inc. Common Stock 20220429 0 2.09 2.09 2.05 2.09 1384 2.09
BTBDW.US BT Brands Inc. Warrant 20220429 0 0.3798 0.3983 0.3649 0.3982 2004 0.3982 up up correct
BTBT.US Bit Digital Inc 20220429 0 2.11 2.3 2.02 2.03 3154803 2.03 down down correct
BTCS.US BTCS Inc. Common Stock 20220429 0 3.3 3.38 3.288 3.31 23100 3.31 up up correct
BTCY.US Biotricity Inc. Common Stock 20220429 0 1.48 1.6 1.45 1.47 54840 1.47 down up incorrect
BTRS.US BTRS Holdings Inc 20220429 0 6.94 7.11 6.7 6.72 868586 6.72 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220429 0 0.9362 0.969 0.912 0.912 132967 0.912 down down correct
BTWN.US Bridgetown Holdings Limited 20220429 0 9.89 9.9 9.88 9.89 269808 9.89
BTWNU.US Bridgetown Holdings Limited 20220429 0 10.015 10.04 10.015 10.04 1211 10.04 up up correct
BTWNW.US Bridgetown Holdings Limited 20220429 0 0.5 0.51 0.4602 0.47 45220 0.47 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220429 0 1.12 1.17 1.04 1.05 530567 1.05 down down correct
BUSE.US First Busey Corporation 20220429 0 23.29 23.41 22.34 22.47 184700 22.47 down down correct
BVS.US Bioventus Inc 20220429 0 12.27 12.65 12 12.03 619843 12.03 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220429 0 1.3 1.35 1.28 1.29 30501 1.29 down down correct
BWAC.US Better World Acquisition Corp 20220429 0 10.3 10.3 10.29 10.29 38922 10.29 down up incorrect
BWACU.US Better World Acquisition Corp 20220429 0 10.38 10.5536 10.36 10.477 4011 10.477 up up correct
BWACW.US Better World Acquisition Corp 20220429 0 0.1395 0.1661 0.1053 0.1142 127264 0.1142 down down correct
BWAY.US BrainsWay Ltd 20220429 0 7.2 7.72 7.2 7.67 10700 7.67 up down incorrect
BWB.US Bridgewater Bancshares Inc 20220429 0 16.33 16.45 16.02 16.02 49000 16.02 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20220429 0 9.95 9.95 9.95 9.95 100 9.95
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220429 0 0.5011 0.5605 0.5011 0.5011 10856 0.5011
BWEN.US Broadwind Inc 20220429 0 1.79 1.8699 1.79 1.81 40968 1.81 up up correct
BWFG.US Bankwell Financial Group Inc 20220429 0 33.44 34.1298 33.395 34 203013 34 up up correct
BWMN.US Bowman Consulting Group Ltd 20220429 0 16.98 18.13 16.56 16.69 10300 16.69 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220429 0 16.42 17.45 15.4 15.94 225900 15.94 down down correct
BXRX.US Baudax Bio Inc 20220429 0 1.53 1.569 1.475 1.53 55131 1.53
BYFC.US Broadway Financial Corporation 20220429 0 1.46 1.4993 1.429 1.45 48954 1.45 down up incorrect
BYND.US Beyond Meat Inc 20220429 0 39.23 40.82 36.79 36.88 1814481 36.88 down down correct
BYRN.US Byrna Technologies Inc 20220429 0 6.26 6.41 5.89 5.92 154000 5.92 down down correct
BYSI.US BeyondSpring Inc 20220429 0 1.63 1.69 1.51 1.52 315430 1.52 down down correct
BYTS.US BYTE Acquisition Corp 20220429 0 9.8 9.8 9.78 9.79 39000 9.79 down up incorrect
BYTSU.US BYTE Acquisition Corp 20220429 0 9.88 9.9 9.86 9.86 54700 9.86 down down correct
BYTSW.US BYTE Acquisition Corp 20220429 0 0.195 0.2824 0.17 0.197 426172 0.197 up up correct
BZ.US Kanzhun Ltd ADR 20220429 0 23.44 24.99 23.32 23.53 3110903 23.53 up down incorrect
BZUN.US Baozun Inc 20220429 0 7.85 8.34 7.61 7.64 843873 7.64 down down correct
CAAS.US China Automotive Systems Inc 20220429 0 2.8 2.88 2.76 2.88 13300 2.88 up up correct
CABA.US Cabaletta Bio Inc 20220429 0 1.41 1.4249 1.33 1.38 55852 1.38 down down correct
CAC.US Camden National Corporation 20220429 0 45.39 45.39 44.55 44.75 57500 44.75 down up incorrect
CACC.US Credit Acceptance Corporation 20220429 0 534.3 539.6 511.13 512.5 50747 512.5 down down correct
CADCX.US CADCX 20220429 0 25.27 25.27 25.27 25.27 0 25.27
CADE.US PA 20220429 0 24.36 24.36 24.15 24.24 13000 24.24 down down correct
CADEX.US CADEX 20220429 0 25.4 25.4 25.4 25.4 0 25.4
CADFX.US CION Ares Diversified Credit Fund W 20220429 0 25.69 25.69 25.69 25.69 0 25.69
CADL.US Candel Therapeutics Inc. Common Stock 20220429 0 3.49 3.72 3.49 3.58 43272 3.58 up up correct
CADSX.US CADSX 20220429 0 25.49 25.49 25.49 25.49 0 25.49
CADUX.US CADUX 20220429 0 25.7 25.7 25.7 25.7 0 25.7
CADWX.US CADWX 20220429 0 25.51 25.51 25.51 25.51 0 25.51
CAKE.US The Cheesecake Factory Incorporated 20220429 0 37.71 38.89 36.73 36.91 1049990 36.91 down down correct
CALA.US Calithera Biosciences Inc 20220429 0 0.2625 0.2693 0.233 0.2456 2757916 0.2456 down up incorrect
CALB.US California BanCorp 20220429 0 21.61 21.955 21.61 21.75 1600 21.75 up up correct
CALM.US Cal 20220429 0 55.28 55.4339 53.61 53.73 676218 53.73 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220429 0 15.305 15.45 14.67 14.71 3900 14.71 down down correct
CAMP.US CalAmp Corp 20220429 0 5.19 6.01 5.19 5.47 413800 5.47 up up correct
CAMT.US Camtek Ltd 20220429 0 30.37 31.44 29.61 29.7 78086 29.7 down down correct
CAN.US Canaan Inc 20220429 0 4.01 4.225 3.79 3.8 2985100 3.8 down down correct
CANO.US WT 20220429 0 1.15 1.15 1.09 1.09 22299 1.09 down up incorrect
CAPR.US Capricor Therapeutics Inc 20220429 0 3.12 3.17 3.02 3.17 71100 3.17 up up correct
CAR.US Avis Budget Group Inc 20220429 0 273.05 282.8 266.76 267.67 572094 267.67 down down correct
CARA.US Cara Therapeutics Inc 20220429 0 9.6 9.63 8.68 8.72 1300827 8.72 down up incorrect
CARE.US Carter Bankshares Inc 20220429 0 16.68 16.82 16.31 16.36 81028 16.36 down down correct
CARG.US CarGurus Inc 20220429 0 34.05 35.05 32.46 32.68 933407 32.68 down down correct
CARV.US Carver Bancorp Inc 20220429 0 6.85 7.34 6.85 7.16 149006 7.16 up up correct
CASA.US Casa Systems Inc 20220429 0 4.99 5.13 4.842 4.9 884600 4.9 down down correct
CASH.US Meta Financial Group Inc 20220429 0 45.21 45.81 43.26 43.65 349300 43.65 down down correct
CASI.US CASI Pharmaceuticals Inc 20220429 0 0.45 0.45 0.4138 0.43 473596 0.43 down down correct
CASS.US Cass Information Systems Inc 20220429 0 39.26 39.52 38.2 38.71 58700 38.71 down down correct
CASY.US Casey's General Stores Inc 20220429 0 205.76 206.37 199.91 201.3 335106 201.3 down up incorrect
CATC.US Cambridge Bancorp 20220429 0 83.49 83.49 81.49 81.71 11200 81.71 down down correct
CATY.US Cathay General Bancorp 20220429 0 41.45 41.6 39.88 40.09 270982 40.09 down down correct
CBAN.US Colony Bankcorp Inc 20220429 0 17.25 17.36 17.04 17.14 46100 17.14 down down correct
CBAT.US CBAK Energy Technology Inc 20220429 0 1.13 1.19 1.09 1.11 489836 1.11 down down correct
CBAY.US CymaBay Therapeutics Inc 20220429 0 2.31 2.425 2.26 2.27 587171 2.27 down down correct
CBFV.US CB Financial Services Inc 20220429 0 23.35 24.1 23.185 23.39 3273 23.39 up up correct
CBIO.US Catalyst Biosciences Inc 20220429 0 0.5096 0.52 0.46 0.479 154894 0.479 down down correct
CBMB.US CBM Bancorp Inc 20220429 0 17.325 17.325 17.2 17.32 12800 17.32 down down correct
CBNK.US Capital Bancorp Inc 20220429 0 22.75 22.75 22.25 22.51 16000 22.51 down down correct
CBOE.US Cboe Global Markets Inc 20220429 0 114.37 119.36 112.16 112.98 1104942 112.98 down up incorrect
CBRGU.US Chain Bridge I Units 20220429 0 10.1 10.1 10.1 10.1 0 10.1
CBRL.US Cracker Barrel Old Country Store Inc 20220429 0 116.05 117.07 110.52 110.99 449456 110.99 down down correct
CBSH.US Commerce Bancshares Inc 20220429 0 69.73 70.03 68.2 68.37 700295 68.37 down down correct
CBTX.US CBTX Inc 20220429 0 28.3 28.952 28.085 28.52 99341 28.52 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220429 0 9.81 9.81 9.81 9.81 0 9.81
CCAIU.US Cascadia Acquisition Corp Unit 20220429 0 9.9 9.9 9.9 9.9 20 9.9
CCAIW.US Cascadia Acquisition Corp. Warrant 20220429 0 0.3271 0.3271 0.3271 0.3271 500 0.3271
CCAP.US Crescent Capital BDC Inc 20220429 0 17.75 17.84 17.65 17.72 137500 17.72 down down correct
CCB.US Coastal Financial Corporation 20220429 0 41.69 41.94 40.66 41.04 43953 41.04 down down correct
CCBG.US Capital City Bank Group Inc 20220429 0 26.14 26.47 25.43 25.61 31900 25.61 down up incorrect
CCCC.US C4 Therapeutics Inc 20220429 0 8.84 9.05 8.55 8.57 595598 8.57 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220429 0 25.25 25.51 25 25.07 80807 25.07 down down correct
CCEL.US Cryo 20220429 0 6.36 6.36 6.26 6.26 800 6.26 down up incorrect
CCEP.US Coca 20220429 0 51.46 51.87 49.83 49.95 1732606 49.95 down up incorrect
CCLFX.US CCLFX 20220429 0 10.69 10.69 10.69 10.69 0 10.69
CCLP.US CSI Compressco LP 20220429 0 1.415 1.42 1.3915 1.42 15166 1.42 up up correct
CCMP.US CMC Materials Inc 20220429 0 179.9 181.09 178.72 178.91 254100 178.91 down down correct
CCNC.US Code Chain New Continent Limited 20220429 0 0.78 0.794 0.733 0.75 32000 0.75 down down correct
CCNE.US CNB Financial Corporation 20220429 0 25.13 25.47 24.78 24.85 24686 24.85 down up incorrect
CCNEP.US CNB Financial Corporation 20220429 0 26.28 26.28 26.2797 26.2798 500 26.2798 down down correct
CCOI.US Cogent Communications Holdings Inc 20220429 0 61.43 61.43 56.53 58.5 1041715 58.5 down down correct
CCRN.US Cross Country Healthcare Inc 20220429 0 19.18 19.42 18.6 18.74 493654 18.74 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220429 0 55.61 57.01 52.47 52.72 59089 52.72 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220429 0 10.01 10.01 10.01 10.01 51 10.01
CCXI.US ChemoCentryx Inc 20220429 0 18.9 19.4 18.36 18.46 1141315 18.46 down down correct
CD.US Chindata Group Holdings Limited 20220429 0 6.3 6.495 5.905 6.24 4512828 6.24 down up incorrect
CDAK.US Codiak BioSciences Inc 20220429 0 3.15 3.3 2.93 2.96 122971 2.96 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220429 0 9.73 9.73 9.73 9.73 75 9.73
CDEV.US Centennial Resource Development Inc 20220429 0 8.1 8.25 7.64 7.74 8241700 7.74 down up incorrect
CDK.US CDK Global Inc 20220429 0 54.42 54.51 54.39 54.41 1915117 54.41 down down correct
CDLX.US Cardlytics Inc 20220429 0 35.08 36.66 33.85 34.13 395300 34.13 down down correct
CDMO.US Avid Bioservices Inc 20220429 0 14.03 14.49 13.43 13.46 751564 13.46 down down correct
CDNA.US CareDx Inc 20220429 0 30.65 32 30.34 30.44 795734 30.44 down down correct
CDNS.US Cadence Design Systems Inc 20220429 0 157.47 158.645 150 150.85 1525033 150.85 down up incorrect
CDTX.US Cidara Therapeutics Inc 20220429 0 0.6958 0.72 0.6901 0.6969 115044 0.6969 up up correct
CDW.US CDW Corporation 20220429 0 167.68 169.39 162.65 163.18 862475 163.18 down down correct
CDXC.US ChromaDex Corporation 20220429 0 1.97 2.03 1.88 1.89 358400 1.89 down down correct
CDXS.US Codexis Inc 20220429 0 12.16 12.95 11.9 12.03 1067000 12.03 down up incorrect
CDZI.US Cadiz Inc 20220429 0 1.89 2.06 1.86 1.98 449900 1.98 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220429 0 16.66 16.7 16.66 16.66 597 16.66
CECE.US CECO Environmental Corp 20220429 0 4.58 4.9 4.58 4.75 170300 4.75 up up correct
CEDAX.US CEDAX 20220429 0 23.96 23.96 23.96 23.96 0 23.96
CEDIX.US Destra International & Event 20220429 0 23.96 23.96 23.96 23.96 0 23.96
CEDLX.US CEDLX 20220429 0 23.93 23.93 23.93 23.93 0 23.93
CEDTX.US CEDTX 20220429 0 23.87 23.87 23.87 23.87 0 23.87
CELC.US Celcuity Inc 20220429 0 6.86 6.9 6.34 6.52 77362 6.52 down down correct
CELH.US Celsius Holdings Inc 20220429 0 55.08 57.16 51.67 52 649645 52 down down correct
CELU.US Celularity Inc 20220429 0 12.27 12.3004 11.42 11.69 492024 11.69 down down correct
CELUW.US Celularity Inc 20220429 0 1.7 1.7 1.38 1.57 126328 1.57 down down correct
CEMI.US Chembio Diagnostics Inc 20220429 0 0.63 0.64 0.55 0.58 271000 0.58 down up incorrect
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220429 0 10.03 10.04 10.03 10.03 874 10.03
CENQU.US CENAQ Energy Corp Unit 20220429 0 10.19 10.19 10.14 10.14 2063 10.14 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20220429 0 0.19 0.19 0.1801 0.19 1895 0.19
CENT.US Central Garden & Pet Company 20220429 0 44.58 44.81 43.72 43.79 34617 43.79 down down correct
CENTA.US Central Garden & Pet Company 20220429 0 41.73 41.94 41.14 41.38 190800 41.38 down down correct
CENX.US Century Aluminum Company 20220429 0 17.99 18.66 16.52 16.87 3582252 16.87 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20220429 0 30.16 30.79 29.03 29.28 316370 29.28 down down correct
CERN.US Cerner Corporation 20220429 0 93.75 93.86 93.6 93.64 2977800 93.64 down down correct
CERS.US Cerus Corporation 20220429 0 4.65 4.77 4.6125 4.62 2409642 4.62 down down correct
CERT.US Certara Inc 20220429 0 18.79 19.55 18.33 18.35 502062 18.35 down down correct
CETX.US Cemtrex Inc 20220429 0 0.42 0.42 0.3745 0.3806 161920 0.3806 down down correct
CETXP.US Cemtrex Inc 20220429 0 0.85 0.9099 0.6301 0.64 9996 0.64 down down correct
CEVA.US CEVA Inc 20220429 0 36.21 37.36 36.17 36.34 165136 36.34 up up correct
CFB.US CrossFirst Bankshares Inc 20220429 0 12.69 13 12.61 12.81 190200 12.81 up down incorrect
CFBK.US CF Bankshares Inc 20220429 0 20.53 21.12 20.5 21.12 13500 21.12 up down incorrect
CFFE.US CF Acquisition Corp. VIII 20220429 0 10.08 10.1 10.08 10.1 6300 10.1 up up correct
CFFEU.US CF Acquisition Corp. VIII 20220429 0 10.18 10.26 10.13 10.2025 9079 10.2025 up up correct
CFFEW.US CF Acquisition Corp. VIII 20220429 0 0.31 0.31 0.305 0.305 9451 0.305 down down correct
CFFI.US C&F Financial Corporation 20220429 0 50.98 51.8 50.57 51.8 806 51.8 up up correct
CFFN.US Capitol Federal Financial Inc 20220429 0 9.88 9.99 9.56 9.63 759100 9.63 down down correct
CFIV.US CF Acquisition Corp. IV 20220429 0 9.83 9.8584 9.82 9.84 9664 9.84 up up correct
CFIVU.US CF Acquisition Corp. IV 20220429 0 9.9 9.93 9.9 9.91 4100 9.91 up up correct
CFIVW.US CF Acquisition Corp. IV 20220429 0 0.3 0.3 0.3 0.3 0 0.3
CFLT.US Confluent Inc. Class A Common Stock 20220429 0 33.65 35.28 31.12 31.24 2277625 31.24 down up incorrect
CFMS.US Conformis Inc 20220429 0 0.5152 0.5559 0.5152 0.5299 344106 0.5299 up up correct
CFRX.US ContraFect Corporation 20220429 0 3.7 3.93 3.7 3.78 50266 3.78 up up correct
CFVI.US CF Acquisition Corp. VI 20220429 0 11.94 12.49 11.72 12.48 1729100 12.48 up up correct
CFVIU.US CF Acquisition Corp. VI 20220429 0 12.67 13.25 12.65 13.25 7825 13.25 up up correct
CFVIW.US CF Acquisition Corp. VI 20220429 0 3.28 3.38 3.05 3.26 79875 3.26 down up incorrect
CG.US The Carlyle Group Inc 20220429 0 38 39.04 36.191 36.29 3989164 36.29 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220429 0 18.82 18.86 18.5 18.76 72300 18.76 down down correct
CGBD.US TCG BDC Inc 20220429 0 14.13 14.24 13.985 14.01 240700 14.01 down down correct
CGC.US Canopy Growth Corporation 20220429 0 5.36 5.86 5.36 5.71 4826878 5.71 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20220429 0 23.34 23.34 23.34 23.34 0 23.34
CGEM.US Cullinan Oncology Inc 20220429 0 10.38 10.73 9.76 9.81 165600 9.81 down down correct
CGEN.US Compugen Ltd 20220429 0 2.4 2.59 2.36 2.38 951176 2.38 down down correct
CGNT.US Cognyte Software Ltd 20220429 0 7.12 7.15 6.745 6.78 644197 6.78 down down correct
CGNX.US Cognex Corporation 20220429 0 69.49 70.39 67.47 67.63 797200 67.63 down down correct
CGO.US Calamos Global Total Return Fund 20220429 0 12.89 13.1 12.83 12.85 23392 12.85 down down correct
CGRN.US Capstone Green Energy Corporation 20220429 0 2.95 3.12 2.9 2.92 48100 2.92 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220429 0 2.8 2.8 2.65 2.77 51240 2.77 down down correct
CHCI.US Comstock Holding Companies Inc 20220429 0 4.49 4.5 4.45 4.46 3000 4.46 down down correct
CHCO.US City Holding Company 20220429 0 78.01 78.42 76.995 77.38 130017 77.38 down up incorrect
CHDN.US Churchill Downs Incorporated 20220429 0 210.24 217.01 202.18 202.94 158813 202.94 down down correct
CHEF.US The Chefs' Warehouse Inc 20220429 0 36.53 37.13 36.11 36.6 332534 36.6 up up correct
CHEK.US Check 20220429 0 0.3681 0.3699 0.3593 0.361 492595 0.361 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20220429 0 12.62 12.7699 12.5112 12.56 131693 12.56 down down correct
CHK.US Chesapeake Energy Corporation 20220429 0 84.82 85.348 81.6 82.02 1197301 82.02 down down correct
CHKEL.US Chesapeake Energy Corporation 20220429 0 53.1 54.9 51.09 53.49 6961 53.49 up up correct
CHKEW.US Chesapeake Energy Corporation 20220429 0 62.33 62.33 62.33 62.33 0 62.33
CHKEZ.US Chesapeake Energy Corporation 20220429 0 55.26 55.26 55.26 55.26 730 55.26
CHKP.US Check Point Software Technologies Ltd 20220429 0 128.11 128.73 125.47 126.29 1410100 126.29 down down correct
CHMG.US Chemung Financial Corporation 20220429 0 46.75 47.48 46.75 47.48 799 47.48 up up correct
CHNG.US Change Healthcare Inc 20220429 0 23.55 23.625 23.52 23.56 1121400 23.56 up down incorrect
CHNGU.US Change Healthcare Inc 20220429 0 76.15 77.67 76.09 77.67 6600 77.67 up up correct
CHNR.US China Natural Resources Inc 20220429 0 0.76 0.7601 0.7551 0.76 6116 0.76
CHPM.US CHP Merger Corp 20220429 0 10.18 10.18 10.18 10.18 0 10.18
CHPMU.US CHP Merger Corp 20220429 0 10.15 10.15 10.15 10.15 0 10.15
CHRS.US Coherus BioSciences Inc 20220429 0 9.3 9.56 9.01 9.04 577636 9.04 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220429 0 110.34 112.15 105.94 106.15 1579611 106.15 down down correct
CHSCL.US CHS Inc 20220429 0 27.14 27.7 27.11 27.62 71249 27.62 up up correct
CHSCM.US CHS Inc 20220429 0 26.195 26.49 25.9484 26.48 75496 26.48 up up correct
CHSCN.US CHS Inc 20220429 0 26.5 26.5734 26.057 26.45 60054 26.45 down up incorrect
CHSCO.US CHS Inc 20220429 0 27.23 27.45 26.9658 27.45 69112 27.45 up up correct
CHSCP.US CHS Inc 20220429 0 30.99 31.26 30.69 31.26 45467 31.26 up up correct
CHTR.US Charter Communications Inc 20220429 0 449.89 457.7 415.01 428.49 4820200 428.49 down down correct
CHUY.US Chuy's Holdings Inc 20220429 0 25.29 25.62 24.8 25.01 91910 25.01 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220429 0 8.1 8.12 7.82 7.85 285622 7.85 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220429 0 9.9 9.9 9.9 9.9 586 9.9
CHWAU.US CHW Acquisition Corp Unit 20220429 0 10.22 10.22 10.22 10.22 300 10.22
CHWAW.US CHW Acquisition Corporation Warrant 20220429 0 0.326 0.326 0.32 0.32 53900 0.32 down down correct
CHX.US ChampionX Corporation 20220429 0 22.37 22.45 20.93 21.1 1847100 21.1 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20220429 0 13.15 13.295 13.1 13.14 149113 13.14 down down correct
CIDM.US Cinedigm Corp 20220429 0 0.707 0.7275 0.6801 0.6961 676653 0.6961 down up incorrect
CIFR.US Cipher Mining Inc 20220429 0 2.97 3.11 2.97 3.03 271358 3.03 up down incorrect
CIFRW.US Cipher Mining Inc 20220429 0 0.5508 0.5799 0.5455 0.5799 1075 0.5799 up up correct
CIGI.US Colliers International Group Inc 20220429 0 113.72 113.87 109.92 110.25 109999 110.25 down up incorrect
CIH.US China Index Holdings Limited 20220429 0 0.95 0.998 0.92 0.95 6400 0.95
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220429 0 9.93 9.93 9.92 9.92 77800 9.92 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220429 0 10.03 10.03 10.03 10.03 0 10.03
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220429 0 0.33 0.44 0.27 0.27 7601 0.27 down down correct
CINF.US Cincinnati Financial Corporation 20220429 0 133.92 133.92 122.245 122.66 2450200 122.66 down down correct
CIVB.US Civista Bancshares Inc 20220429 0 21.82 21.99 20.695 20.82 43539 20.82 down down correct
CIZN.US Citizens Holding Company 20220429 0 18.89 18.89 18.25 18.5 7300 18.5 down down correct
CJJD.US China Jo 20220429 0 2.12 2.32 1.93 1.94 141710 1.94 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220429 0 1.23 1.285 1.23 1.26 267078 1.26 up down incorrect
CLAQ.US CleanTech Acquisition Corp. Common stock 20220429 0 10.05 10.05 10.05 10.05 210 10.05
CLAQR.US CleanTech Acquisition Corp. Rights 20220429 0 0.26 0.34 0.26 0.34 5845 0.34 up down incorrect
CLAQU.US CleanTech Acquisition Corp. Units 20220429 0 10.706 10.706 10.706 10.706 0 10.706
CLAQW.US CleanTech Acquisition Corp. Warrant 20220429 0 0.5698 0.6099 0.5499 0.6 236549 0.6 up up correct
CLAR.US Clarus Corporation 20220429 0 21.57 22.52 21.44 22.35 278340 22.35 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220429 0 10.05 10.05 10.05 10.05 0 10.05
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220429 0 0.1399 0.14 0.1399 0.14 500 0.14 up up correct
CLBK.US Columbia Financial Inc 20220429 0 19.47 19.58 18.8388 18.95 262884 18.95 down down correct
CLBS.US Caladrius Biosciences Inc 20220429 0 0.53 0.57 0.5 0.5145 513663 0.5145 down down correct
CLBT.US Cellebrite DI 20220429 0 5.16 5.62 5.16 5.35 235613 5.35 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20220429 0 1.05 1.21 0.97 1.1 20402 1.1 up down incorrect
CLDX.US Celldex Therapeutics Inc 20220429 0 31.22 32.56 30.31 30.55 415200 30.55 down down correct
CLEU.US China Liberal Education Holdings Limited 20220429 0 1.27 1.53 1.27 1.48 743200 1.48 up up correct
CLFD.US Clearfield Inc 20220429 0 62.01 62.01 57.7 58.23 316100 58.23 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20220429 0 10.43 10.5 9.75 9.95 22100 9.95 down down correct
CLIR.US ClearSign Technologies Corporation 20220429 0 1.32 1.3499 1.2803 1.31 22181 1.31 down up incorrect
CLLS.US Cellectis S.A 20220429 0 3.6 3.73 3.5 3.5 112489 3.5 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220429 0 15.32 15.35 14.18 14.26 98592 14.26 down up incorrect
CLNE.US Clean Energy Fuels Corp 20220429 0 6.19 6.285 5.84 5.86 2033777 5.86 down down correct
CLNN.US Clene Inc 20220429 0 2.61 2.71 2.57 2.59 61931 2.59 down down correct
CLNNW.US Clene Inc 20220429 0 0.3001 0.3056 0.275 0.275 2753 0.275 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220429 0 10.11 10.11 10.11 10.11 0 10.11
CLOER.US Clover Leaf Capital Corp. Rights 20220429 0 0.145 0.145 0.1428 0.1428 25198 0.1428 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220429 0 10.2 10.2 10.2 10.2 0 10.2
CLOV.US Clover Health Investments Corp 20220429 0 2.66 2.82 2.66 2.69 4761901 2.69 up down incorrect
CLPS.US CLPS Incorporation 20220429 0 1.7 1.84 1.68 1.79 21720 1.79 up up correct
CLPT.US ClearPoint Neuro Inc 20220429 0 8.74 9.11 8.49 8.57 156900 8.57 down down correct
CLRB.US Cellectar Biosciences Inc 20220429 0 0.5 0.54 0.5 0.54 173800 0.54 up up correct
CLRM.US Clarim Acquisition Corp 20220429 0 9.81 9.81 9.81 9.81 13800 9.81
CLRMU.US Clarim Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 0 9.91
CLRMW.US Clarim Acquisition Corp 20220429 0 0.2 0.2 0.163 0.1951 6113 0.1951 down up incorrect
CLRO.US ClearOne Inc 20220429 0 0.7594 0.7594 0.72 0.735 27504 0.735 down down correct
CLSD.US Clearside Biomedical Inc 20220429 0 1.64 1.714 1.53 1.53 437791 1.53 down down correct
CLSK.US CleanSpark Inc 20220429 0 6.83 7.35 6.48 6.49 1723202 6.49 down down correct
CLSN.US Celsion Corporation 20220429 0 2.91 3.03 2.88 2.9 38700 2.9 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220429 0 13.4801 13.8 13.48 13.8 1571 13.8 up up correct
CLVR.US Clever Leaves Holdings Inc 20220429 0 1.4 1.51 1.35 1.37 904938 1.37 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220429 0 0.2199 0.2376 0.1986 0.2 154199 0.2 down up incorrect
CLVS.US Clovis Oncology Inc 20220429 0 2.06 2.155 1.98 2 5802628 2 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220429 0 1.34 1.38 1.32 1.32 2681 1.32 down up incorrect
CLXT.US Calyxt Inc 20220429 0 0.4249 0.4425 0.4223 0.44 796624 0.44 up up correct
CMAX.US CareMax Inc 20220429 0 6.98 7.16 6.57 6.59 308357 6.59 down down correct
CMBM.US Cambium Networks Corporation 20220429 0 15.84 16.26 15.21 15.27 98400 15.27 down down correct
CMCO.US Columbus McKinnon Corporation 20220429 0 36.02 36.49 35.39 35.45 185221 35.45 down down correct
CMCSA.US Comcast Corporation 20220429 0 41.21 41.82 39.61 39.76 44133300 39.76 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20220429 0 7.15 7.23 6.95 7.07 16636 7.07 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220429 0 26.45 26.45 26.45 26.45 0 26.45
CME.US CME Group Inc 20220429 0 224.53 225.95 218.89 219.34 1295000 219.34 down down correct
CMLS.US Cumulus Media Inc 20220429 0 13.79 14.04 13.55 13.77 117600 13.77 down down correct
CMMB.US Chemomab Therapeutics Ltd 20220429 0 3.15 3.26 3.065 3.15 19400 3.15
CMPI.US Checkmate Pharmaceuticals Inc 20220429 0 10.39 10.43 10.37 10.38 374786 10.38 down down correct
CMPR.US Cimpress plc 20220429 0 53.99 54.9233 49.09 50.51 179653 50.51 down down correct
CMPS.US COMPASS Pathways plc 20220429 0 9.61 10.18 9.06 9.06 289185 9.06 down up incorrect
CMPX.US Compass Therapeutics Inc. Common Stock 20220429 0 1.6479 1.6479 1.44 1.48 48964 1.48 down down correct
CMRX.US Chimerix Inc 20220429 0 4.54 4.7 4.35 4.4 723020 4.4 down up incorrect
CMTL.US Comtech Telecommunications Corp 20220429 0 13.47 13.8 13.36 13.6 165900 13.6 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20220429 0 3.13 3.15 3.07 3.13 6515 3.13
CNDT.US Conduent Incorporated 20220429 0 5.66 5.72 5.585 5.63 1774935 5.63 down down correct
CNET.US ZW Data Action Technologies Inc 20220429 0 0.5001 0.52 0.4801 0.5081 117123 0.5081 up up correct
CNEY.US CN Energy Group. Inc 20220429 0 1.4 1.4563 1.4 1.43 15239 1.43 up up correct
CNFR.US Conifer Holdings Inc 20220429 0 2.345 2.36 2.1827 2.27 2737 2.27 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220429 0 23.79 23.79 23.79 23.79 0 23.79
CNNB.US Cincinnati Bancorp Inc 20220429 0 15.05 15.25 14.65 14.65 5431 14.65 down down correct
CNOB.US ConnectOne Bancorp Inc 20220429 0 28.81 28.88 27.7 27.86 199498 27.86 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220429 0 23.15 23.94 23.1 23.61 13528 23.61 up up correct
CNRLX.US CNRLX 20220429 0 12.29 12.29 12.29 12.29 0 12.29
CNROX.US CNROX 20220429 0 9.41 9.41 9.41 9.41 0 9.41
CNSL.US Consolidated Communications Holdings Inc 20220429 0 6.08 6.18 5.9 5.95 633335 5.95 down up incorrect
CNSP.US CNS Pharmaceuticals Inc 20220429 0 0.398 0.398 0.331 0.338 250800 0.338 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220429 0 8.78 8.99 8.61 8.72 156200 8.72 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20220429 0 2.02 2.05 1.98 2.03 260409 2.03 up up correct
CNTG.US Centogene N.V 20220429 0 3.2801 3.42 3.2801 3.35 1407 3.35 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220429 0 10.06 10.07 10.06 10.07 51864 10.07 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220429 0 10.35 10.35 10.35 10.35 0 10.35
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220429 0 0.2979 0.2979 0.28 0.28 2010 0.28 down up incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20220429 0 1.4 1.4599 1.38 1.45 37250 1.45 up up correct
CNTY.US Century Casinos Inc 20220429 0 10.78 11.02 10.435 10.47 44748 10.47 down down correct
CNXC.US Concentrix Corporation 20220429 0 159.64 162.86 157.01 157.48 365100 157.48 down up incorrect
CNXN.US PC Connection Inc 20220429 0 49.69 50.74 49.485 49.49 51465 49.49 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220429 0 11.23 11.58 10.75 10.86 253848 10.86 down down correct
COCP.US Cocrystal Pharma Inc 20220429 0 0.4822 0.4822 0.46 0.47 240517 0.47 down down correct
CODA.US Coda Octopus Group Inc 20220429 0 5.75 5.94 5.64 5.71 6159 5.71 down down correct
CODX.US Co 20220429 0 4.44 4.7 4.39 4.4 249347 4.4 down down correct
COF.US PN 20220429 0 17.61 17.8 17.45 17.66 105444 17.66 up up correct
COFS.US ChoiceOne Financial Services Inc 20220429 0 24.7 24.94 24.7 24.94 1600 24.94 up up correct
COGT.US Cogent Biosciences Inc 20220429 0 6.42 6.62 6.31 6.42 206067 6.42
COHR.US Coherent Inc 20220429 0 270.08 270.57 267.49 267.9 220626 267.9 down down correct
COHU.US Cohu Inc 20220429 0 27.23 28.39 26.3303 26.56 466542 26.56 down down correct
COIN.US Coinbase Global Inc 20220429 0 121.1 129.09 112.14 112.71 5714840 112.71 down down correct
COKE.US Coca 20220429 0 460.49 462.5 440.09 441.5 33600 441.5 down down correct
COLB.US Columbia Banking System Inc 20220429 0 29.52 29.52 27.95 28.08 908758 28.08 down down correct
COLI.US Colicity Inc 20220429 0 9.79 9.8 9.79 9.8 20600 9.8 up down incorrect
COLIU.US Colicity Inc 20220429 0 9.85 9.87 9.85 9.87 1402 9.87 up up correct
COLIW.US Colicity Inc 20220429 0 0.4 0.4 0.4 0.4 14460 0.4
COLL.US Collegium Pharmaceutical Inc 20220429 0 16.21 16.61 15.9 16.1 331533 16.1 down down correct
COLM.US Columbia Sportswear Company 20220429 0 80.99 83.69 80.02 82.16 1193072 82.16 up up correct
COMM.US CommScope Holding Company Inc 20220429 0 6.28 6.45 6 6.03 3721792 6.03 down down correct
COMS.US COMSovereign Holding Corp 20220429 0 0.366 0.386 0.33 0.338 923500 0.338 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220429 0 15.04 15.416 15 15.416 2300 15.416 up up correct
COMSW.US COMSovereign Holding Corp 20220429 0 0.15 0.1503 0.15 0.1503 310 0.1503 up up correct
CONN.US Conn's Inc 20220429 0 16.23 16.5 15.57 15.65 465252 15.65 down down correct
CONX.US CONX Corp 20220429 0 9.88 9.88 9.87 9.87 44106 9.87 down up incorrect
CONXU.US CONX Corp 20220429 0 9.98 9.98 9.98 9.98 82 9.98
CONXW.US CONX Corp 20220429 0 0.4061 0.4067 0.3999 0.4036 32522 0.4036 down down correct
COOLU.US Corner Growth Acquisition Corp 20220429 0 9.9 9.9 9.9 9.9 0 9.9
COOLW.US Corner Growth Acquisition Corp 20220429 0 0.16 0.1601 0.155 0.16 22900 0.16
COOP.US Mr. Cooper Group Inc 20220429 0 47.465 48.8 44.78 44.97 1522476 44.97 down down correct
CORT.US Corcept Therapeutics Incorporated 20220429 0 21.06 21.61 21.04 21.51 754606 21.51 up up correct
COST.US Costco Wholesale Corporation 20220429 0 560.93 561.575 529.7 531.72 2968024 531.72 down down correct
COUP.US Coupa Software Incorporated 20220429 0 90.27 93.44 86.13 86.3 1241900 86.3 down down correct
COVA.US COVA Acquisition Corp 20220429 0 9.83 9.83 9.83 9.83 1000 9.83
COVAU.US COVA Acquisition Corp 20220429 0 9.89 9.9 9.89 9.89 1073 9.89
COWN.US Cowen Inc 20220429 0 22.63 24.71 22.63 22.85 847587 22.85 up up correct
COWNL.US Cowen Group Inc 20220429 0 25.35 26.38 25.3 25.85 12805 25.85 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220429 0 9.74 9.74 9.74 9.74 0 9.74
CPAR.US Catalyst Partners Acquisition Corp 20220429 0 9.76 9.79 9.76 9.7669 27819 9.7669 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20220429 0 9.93 9.93 9.875 9.9 700 9.9 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20220429 0 0.4734 0.4734 0.4734 0.4734 150 0.4734
CPHC.US Canterbury Park Holding Corporation 20220429 0 30.79 31.0153 29.8 30.9 24819 30.9 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20220429 0 2.39 2.51 2.35 2.35 20400 2.35 down down correct
CPLP.US Capital Product Partners L.P 20220429 0 15.2 15.36 14.68 14.71 47555 14.71 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220429 0 1.02 1.09 1.02 1.03 136421 1.03 up up correct
CPRDX.US CPRDX 20220429 0 12.36 12.36 12.36 12.36 0 12.36
CPREX.US CPREX 20220429 0 12.37 12.37 12.37 12.37 0 12.37
CPRSX.US CPRSX 20220429 0 12.38 12.38 12.38 12.38 0 12.38
CPRT.US Copart Inc 20220429 0 115.45 117.89 113.38 113.65 1224500 113.65 down down correct
CPRTX.US CPRTX 20220429 0 12.35 12.35 12.35 12.35 0 12.35
CPRX.US Catalyst Pharmaceuticals Inc 20220429 0 7.79 7.98 7.54 7.62 1052900 7.62 down down correct
CPSH.US CPS Technologies Corporation 20220429 0 3.44 3.65 3.44 3.52 84568 3.52 up up correct
CPSI.US Computer Programs and Systems Inc 20220429 0 32.64 32.87 31.79 31.92 72600 31.92 down down correct
CPSS.US Consumer Portfolio Services Inc 20220429 0 11.62 12.11 11.3 11.4 93900 11.4 down up incorrect
CPTAG.US Capitala Finance Corp 20220429 0 25.2 25.27 25.2 25.27 20313 25.27 up down incorrect
CPTAL.US Capitala Finance Corp 20220429 0 25.19 25.19 25.1801 25.1801 256 25.1801 down down correct
CPUH.US UN 20220429 0 9.9006 9.91 9.9006 9.91 712 9.91 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220429 0 18.89 18.94 18.5 18.53 27454 18.53 down down correct
CRAI.US CRA International Inc 20220429 0 82.59 83.61 82.04 82.37 58286 82.37 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220429 0 0.3449 0.35 0.3313 0.3387 199000 0.3387 down down correct
CRBU.US Caribou Biosciences Inc 20220429 0 7.42 7.8251 7.36 7.4 199245 7.4 down down correct
CRCT.US Cricut Inc 20220429 0 12.4 12.655 11.56 11.62 213000 11.62 down down correct
CRDF.US Cardiff Oncology Inc 20220429 0 1.35 1.4 1.33 1.34 891900 1.34 down up incorrect
CRDFX.US CRDFX 20220429 0 23.34 23.34 23.34 23.34 0 23.34
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220429 0 23.33 23.33 23.33 23.33 0 23.33
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220429 0 1.42 1.47 1.35 1.37 155421 1.37 down down correct
CRDLX.US CRDLX 20220429 0 23.33 23.33 23.33 23.33 0 23.33
CRDTX.US Griffin Inst Access Credit Fund CL A 20220429 0 23.33 23.33 23.33 23.33 0 23.33
CRECU.US Crescera Capital Acquisition Corp Unit 20220429 0 10.06 10.06 10.06 10.06 0 10.06
CREDX.US CREDX 20220429 0 9.28 9.28 9.28 9.28 0 9.28
CREG.US China Recycling Energy Corporation 20220429 0 4.74 4.9299 4.61 4.61 15546 4.61 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220429 0 0.56 0.6 0.56 0.6 45467 0.6 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220429 0 8.28 8.36 7.8 7.85 112130 7.85 down down correct
CREX.US Creative Realities Inc 20220429 0 0.6842 0.71 0.65 0.6578 195761 0.6578 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220429 0 0.118 0.118 0.1159 0.1159 700 0.1159 down down correct
CRIS.US Curis Inc 20220429 0 0.98 1.01 0.91 0.91 1795200 0.91 down down correct
CRKN.US Crown ElectroKinetics Corp 20220429 0 1.13 1.1302 1.04 1.13 61713 1.13
CRMD.US CorMedix Inc 20220429 0 3.53 3.6291 3.39 3.44 295188 3.44 down down correct
CRMT.US America's Car 20220429 0 82.64 82.88 79.85 80.85 57300 80.85 down down correct
CRNC.US Cerence Inc 20220429 0 29.81 30.7 29.4 29.5 339458 29.5 down down correct
CRNT.US Ceragon Networks Ltd 20220429 0 1.86 1.95 1.86 1.91 283469 1.91 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20220429 0 20.71 21.05 19.97 20.32 208602 20.32 down down correct
CRON.US Cronos Group Inc 20220429 0 3.03 3.165 3.01 3.02 1341900 3.02 down down correct
CROX.US Crocs Inc 20220429 0 67.83 71.01 66.28 66.43 1373600 66.43 down up incorrect
CRSP.US CRISPR Therapeutics AG 20220429 0 51.63 53.89 49.53 49.62 974504 49.62 down down correct
CRSR.US Corsair Gaming Inc 20220429 0 15.33 15.93 15.05 15.13 970941 15.13 down down correct
CRTD.US Creatd Inc 20220429 0 0.87 0.904 0.8094 0.823 392904 0.823 down down correct
CRTO.US Criteo S.A 20220429 0 24.72 25.75 24.72 24.78 304185 24.78 up down incorrect
CRTX.US Cortexyme Inc 20220429 0 3.78 3.895 3.65 3.66 226200 3.66 down down correct
CRUS.US Cirrus Logic Inc 20220429 0 76.02 78.25 75.38 75.8 450300 75.8 down down correct
CRVL.US CorVel Corporation 20220429 0 158.47 158.76 154.13 155.08 31332 155.08 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220429 0 1.35 1.42 1.28 1.31 142429 1.31 down down correct
CRWD.US CrowdStrike Holdings Inc 20220429 0 206.61 212.19 197.8 198.76 2935300 198.76 down down correct
CRWS.US Crown Crafts Inc 20220429 0 6.18 6.27 6.08 6.26 7800 6.26 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220429 0 0.6788 0.7 0.6146 0.6255 12008103 0.6255 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220429 0 0.125 0.1251 0.105 0.1059 244588 0.1059 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220429 0 9.8 9.805 9.79 9.79 72100 9.79 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20220429 0 9.88 9.88 9.88 9.88 0 9.88
CRZNW.US Corazon Capital V838 Monoceros Corp 20220429 0 0.2101 0.223 0.2101 0.2101 600 0.2101
CSBR.US Champions Oncology Inc 20220429 0 7.44 7.77 7.44 7.68 3382 7.68 up up correct
CSCO.US Cisco Systems Inc 20220429 0 50.51 50.64 48.87 48.98 20279900 48.98 down down correct
CSCW.US Color Star Technology Co. Ltd 20220429 0 0.167 0.18 0.1484 0.1555 15704488 0.1555 down down correct
CSGP.US CoStar Group Inc 20220429 0 65.09 65.93 63.57 63.62 2338200 63.62 down up incorrect
CSGS.US CSG Systems International Inc 20220429 0 62.49 62.55 61.2925 61.47 178424 61.47 down down correct
CSII.US Cardiovascular Systems Inc 20220429 0 19.8 19.8 18.62 18.7 413300 18.7 down down correct
CSIQ.US Canadian Solar Inc 20220429 0 28.11 28.9645 27.44 27.52 523571 27.52 down down correct
CSPI.US CSP Inc 20220429 0 7.18 7.31 7.03 7.03 8403 7.03 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220429 0 15.72 15.91 15.24 15.33 309602 15.33 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220429 0 8.67 9.15 8.55 8.71 152259 8.71 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220429 0 24.7 24.78 24.6 24.75 1500 24.75 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220429 0 24.8 24.85 24.68 24.8 4705 24.8
CSTE.US Caesarstone Ltd 20220429 0 9.97 10.03 9.8 9.83 46534 9.83 down down correct
CSTL.US Castle Biosciences Inc 20220429 0 22.71 23.53 22.22 22.34 342000 22.34 down up incorrect
CSTR.US Capstar Financial Holdings Inc 20220429 0 20.37 20.48 20.1 20.15 34986 20.15 down down correct
CSWC.US Capital Southwest Corporation 20220429 0 23.73 23.78 23.13 23.21 148600 23.21 down down correct
CSWI.US CSW Industrials Inc 20220429 0 107.43 107.74 104.98 105.51 36552 105.51 down up incorrect
CSX.US CSX Corporation 20220429 0 35.05 35.22 34.17 34.34 16045889 34.34 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220429 0 9.84 9.85 9.84 9.84 7962 9.84
CTAQU.US Carney Technology Acquisition Corp. II 20220429 0 9.95 9.95 9.95 9.95 0 9.95
CTAQW.US Carney Technology Acquisition Corp. II 20220429 0 0.3401 0.3401 0.31 0.31 125096 0.31 down up incorrect
CTAS.US Cintas Corporation 20220429 0 406.67 409.11 396.12 397.26 609800 397.26 down down correct
CTBI.US Community Trust Bancorp Inc 20220429 0 40.64 40.64 39.6 39.81 54880 39.81 down down correct
CTG.US Computer Task Group Incorporated 20220429 0 9.42 9.65 9.25 9.55 13345 9.55 up up correct
CTHR.US Charles & Colvard Ltd 20220429 0 1.42 1.4953 1.4 1.4 96797 1.4 down down correct
CTIB.US Yunhong CTI Ltd 20220429 0 0.9221 0.9648 0.9001 0.9122 51029 0.9122 down up incorrect
CTIC.US CTI BioPharma Corp 20220429 0 5 5.165 4.85 5.11 2225918 5.11 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220429 0 9.62 9.95 9.4 9.45 499231 9.45 down down correct
CTLP.US Cantaloupe Inc 20220429 0 5.53 5.7 5.43 5.47 234500 5.47 down down correct
CTMX.US CytomX Therapeutics Inc 20220429 0 1.76 1.815 1.709 1.71 1024691 1.71 down down correct
CTRE.US CareTrust REIT Inc 20220429 0 16.65 16.73 16.18 16.21 576605 16.21 down down correct
CTRM.US Castor Maritime Inc 20220429 0 1.94 2.1 1.84 1.87 1770854 1.87 down down correct
CTRN.US Citi Trends Inc 20220429 0 29.29 29.98 27.73 27.97 379911 27.97 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220429 0 83.77 84 80.87 80.9 4054433 80.9 down down correct
CTSO.US Cytosorbents Corporation 20220429 0 2.04 2.24 2.0101 2.1 308984 2.1 up up correct
CTXR.US Citius Pharmaceuticals Inc 20220429 0 1.05 1.098 1 1.01 1568161 1.01 down down correct
CTXS.US Citrix Systems Inc 20220429 0 100.75 100.795 99.97 100.1 1122699 100.1 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220429 0 5.01 5.05 4.9501 4.98 11114 4.98 down down correct
CUE.US Cue Biopharma Inc 20220429 0 4.07 4.25 3.925 3.96 407600 3.96 down down correct
CUEN.US Cuentas Inc 20220429 0 0.9844 1.01 0.96 0.97 9822 0.97 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20220429 0 11.08 11.08 11.08 11.08 600 11.08
CURI.US CuriosityStream Inc 20220429 0 2.16 2.22 2.02 2.03 375092 2.03 down down correct
CURIW.US CuriosityStream Inc 20220429 0 0.3501 0.4099 0.34 0.3691 6353 0.3691 up up correct
CUTR.US Cutera Inc 20220429 0 60.31 62.05 53.4574 54.31 674360 54.31 down up incorrect
CVAC.US CureVac N.V 20220429 0 16.61 17.58 16.47 17.09 524035 17.09 up up correct
CVBF.US CVB Financial Corp 20220429 0 23.62 23.83 22.9 23.02 796600 23.02 down down correct
CVCO.US Cavco Industries Inc 20220429 0 236.03 242.63 235.15 236.25 45379 236.25 up up correct
CVCY.US Central Valley Community Bancorp 20220429 0 19.91 19.91 19.28 19.31 66400 19.31 down down correct
CVET.US Covetrus Inc 20220429 0 14.14 14.57 13.73 13.8 751815 13.8 down down correct
CVGI.US Commercial Vehicle Group Inc 20220429 0 6.75 7.37 6.71 7.18 460372 7.18 up up correct
CVGW.US Calavo Growers Inc 20220429 0 37.24 37.24 35.95 36.24 79200 36.24 down down correct
CVLG.US Covenant Logistics Group Inc 20220429 0 20.25 22.15 20.14 20.54 170259 20.54 up up correct
CVLT.US Commvault Systems Inc 20220429 0 63.07 63.8 60.79 61 274706 61 down up incorrect
CVLY.US Codorus Valley Bancorp Inc 20220429 0 24.2 24.2 23.5 23.9 7497 23.9 down down correct
CVRX.US CVRx Inc. Common Stock 20220429 0 6.45 6.5299 6.2 6.23 191622 6.23 down up incorrect
CVV.US CVD Equipment Corporation 20220429 0 4.63 4.75 4.38 4.49 10940 4.49 down down correct
CWBC.US Community West Bancshares 20220429 0 13.8 14.395 13.8 14.29 4625 14.29 up up correct
CWBR.US CohBar Inc 20220429 0 0.243 0.26 0.242 0.254 223300 0.254 up up correct
CWCO.US Consolidated Water Co. Ltd 20220429 0 10.89 10.96 10.8 10.88 35700 10.88 down up incorrect
CWST.US Casella Waste Systems Inc 20220429 0 86.16 86.16 82.07 82.24 355100 82.24 down down correct
CXDC.US China XD Plastics Company Limited 20220429 0 0.0063 0.0063 0.0038 0.0038 3749 0.0038 down down correct
CXDO.US Crexendo Inc 20220429 0 2.8201 2.89 2.8201 2.86 1817 2.86 up up correct
CYAD.US Celyad Oncology SA 20220429 0 2 2.1 1.96 2.055 1879 2.055 up up correct
CYAN.US Cyanotech Corporation 20220429 0 2.91 2.91 2.862 2.88 2740 2.88 down down correct
CYBE.US CyberOptics Corporation 20220429 0 41.5 44.155 41.5 42.41 75959 42.41 up up correct
CYBR.US CyberArk Software Ltd 20220429 0 157.98 163.21 155.535 157.14 435791 157.14 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220429 0 2 2 1.82 1.87 59900 1.87 down up incorrect
CYCCP.US Cyclacel Pharmaceuticals Inc 20220429 0 6.35 6.35 6.35 6.35 203 6.35
CYCN.US Cyclerion Therapeutics Inc 20220429 0 0.8 0.8 0.733 0.737 45800 0.737 down up incorrect
CYPS.US Cyclo3pss Corporation 20220429 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220429 0 2.52 2.59 2.22 2.25 725076 2.25 down down correct
CYRX.US Cryoport Inc 20220429 0 23.01 24.36 22.43 22.56 606524 22.56 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220429 0 2.36 2.51 2.23 2.25 154153 2.25 down down correct
CYTH.US Cyclo Therapeutics Inc 20220429 0 2.72 2.7699 2.6094 2.68 13888 2.68 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20220429 0 1 1 1 1 0 1
CYTK.US Cytokinetics Incorporated 20220429 0 34.87 40.55 34.82 39.87 2278709 39.87 up up correct
CYTO.US Auris Medical Holding Ltd 20220429 0 0.8807 0.9209 0.86 0.89 134367 0.89 up up correct
CYXT.US Cyxtera Technologies Inc 20220429 0 12.57 12.59 11.99 12.03 240198 12.03 down down correct
CZNC.US Citizens & Northern Corporation 20220429 0 23.91 24.0097 23.32 23.41 34744 23.41 down down correct
CZR.US Caesars Entertainment Inc 20220429 0 67.35 70.23 66.095 66.28 2436922 66.28 down down correct
CZWI.US Citizens Community Bancorp Inc 20220429 0 13.18 13.2 13.07 13.11 4000 13.11 down down correct
DADA.US Dada Nexus Limited 20220429 0 7.9 8.095 7.44 7.63 2155100 7.63 down up incorrect
DAKT.US Daktronics Inc 20220429 0 3.35 3.43 3.34 3.35 248457 3.35
DALN.US DallasNews Corporation Series A Common Stock 20220429 0 6.6223 6.75 6.5102 6.6 3125 6.6 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220429 0 9.77 9.77 9.73 9.73 25014 9.73 down down correct
DARE.US Daré Bioscience Inc 20220429 0 1.13 1.1993 1.12 1.13 877786 1.13
DATS.US DatChat Inc. Common Stock 20220429 0 1.7 1.85 1.68 1.75 872595 1.75 up up correct
DATSW.US DatChat Inc. Series A Warrant 20220429 0 0.6254 0.6254 0.6254 0.6254 210 0.6254
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220429 0 8.9 9.37 8.49 8.52 194300 8.52 down down correct
DBGI.US Digital Brands Group Inc 20220429 0 0.7 0.73 0.61 0.648 815100 0.648 down down correct
DBGIW.US Digital Brands Group Inc 20220429 0 0.355 0.355 0.3301 0.3451 8878 0.3451 down down correct
DBTX.US Decibel Therapeutics Inc 20220429 0 2.11 2.1846 1.91 2.01 62231 2.01 down down correct
DBVT.US DBV Technologies S.A 20220429 0 1.27 1.3 1.25 1.29 23608 1.29 up up correct
DBX.US Dropbox Inc 20220429 0 22.25 22.745 21.72 21.75 2507000 21.75 down down correct
DCBO.US Docebo Inc 20220429 0 45.01 46.08 42.82 42.88 33759 42.88 down down correct
DCGO.US DocGo Inc 20220429 0 7.02 7.19 6.94 7.02 425477 7.02
DCGOW.US DocGo Inc 20220429 0 1.79 1.87 1.68 1.68 2100 1.68 down down correct
DCOM.US Dime Community Bancshares Inc 20220429 0 34.41 35.215 31.295 31.44 246216 31.44 down down correct
DCOMP.US Dime Community Bancshares Inc 20220429 0 22.11 22.11 21.9 22.1 38600 22.1 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20220429 0 10.81 10.98 10.11 10.12 1053916 10.12 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220429 0 9.95 9.95 9.92 9.92 2928 9.92 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220429 0 10.21 10.21 10.13 10.13 4298 10.13 down up incorrect
DCT.US Duck Creek Technologies Inc 20220429 0 16.55 16.93 15.9 15.93 629086 15.93 down down correct
DCTH.US Delcath Systems Inc 20220429 0 6.35 6.39 6 6.04 8241 6.04 down down correct
DDOG.US Datadog Inc 20220429 0 126.51 130.66 120.36 120.78 3902289 120.78 down up incorrect
DENN.US Denny's Corporation 20220429 0 13.11 13.31 12.79 12.82 418448 12.82 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220429 0 5.63 6.48 5.28 6.18 260777 6.18 up up correct
DFH.US Dream Finders Homes Inc 20220429 0 17.76 18.1 17.25 17.33 120003 17.33 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220429 0 2.62 2.74 2.5 2.58 41312 2.58 down down correct
DGICA.US Donegal Group Inc 20220429 0 13.63 13.88 13.28 13.53 95964 13.53 down down correct
DGICB.US Donegal Group Inc 20220429 0 13.3896 13.3896 13.16 13.3896 580 13.3896
DGII.US Digi International Inc 20220429 0 19.09 19.5 18.87 18.92 111761 18.92 down down correct
DGLY.US Digital Ally Inc 20220429 0 1.09 1.13 1.09 1.13 93800 1.13 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220429 0 9.8 9.827 9.8 9.8 14000 9.8
DH.US Definitive Healthcare Corp. Class A Common Stock 20220429 0 24.18 25.23 23.62 23.65 400612 23.65 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220429 0 10.15 10.15 10.15 10.15 180 10.15
DHBC.US DHB Capital Corp 20220429 0 9.79 9.8 9.79 9.8 1900 9.8 up up correct
DHBCU.US DHB Capital Corp 20220429 0 9.85 9.85 9.85 9.85 400 9.85
DHBCW.US DHB Capital Corp 20220429 0 0.2 0.235 0.2 0.2279 991 0.2279 up up correct
DHC.US Diversified Healthcare Trust 20220429 0 2.32 2.35 2.24 2.25 1877213 2.25 down down correct
DHCA.US DHC Acquisition Corp 20220429 0 9.805 9.805 9.79 9.79 10600 9.79 down down correct
DHCAU.US DHC Acquisition Corp 20220429 0 9.86 9.86 9.86 9.86 0 9.86
DHCAW.US DHC Acquisition Corp 20220429 0 0.1702 0.2199 0.1702 0.2199 923 0.2199 up down incorrect
DHCNI.US DHCNI 20220429 0 16.99 16.99 16.25 16.65 49245 16.65 down down correct
DHCNL.US Diversified Healthcare Trust 20220429 0 17.65 18.4 17.55 18.35 32679 18.35 up up correct
DHHC.US DiamondHead Holdings Corp 20220429 0 9.81 9.81 9.81 9.81 9600 9.81
DHHCU.US DiamondHead Holdings Corp 20220429 0 9.88 9.88 9.88 9.88 12425 9.88
DHHCW.US DiamondHead Holdings Corp 20220429 0 0.33 0.33 0.33 0.33 83841 0.33
DHIL.US Diamond Hill Investment Group Inc 20220429 0 172.16 172.16 168.37 168.37 8392 168.37 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220429 0 7.62 7.75 7.5 7.56 194896 7.56 down down correct
DICE.US Dice Molecules Holdings LLC 20220429 0 20.05 20.99 19.61 20.32 363948 20.32 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220429 0 9.84 9.84 9.84 9.84 600 9.84
DILAU.US DILA Capital Acquisition Corp. Unit 20220429 0 10.6 10.635 10.1 10.1501 3002 10.1501 down down correct
DILAW.US DILA Capital Acquisition Corp. Warrant 20220429 0 0.2251 0.2999 0.2 0.2979 7691 0.2979 up down incorrect
DIOD.US Diodes Incorporated 20220429 0 73.97 76.23 72.9 73.03 323478 73.03 down down correct
DISA.US Disruptive Acquisition Corporation I 20220429 0 9.81 9.81 9.81 9.81 0 9.81
DISAU.US Disruptive Acquisition Corporation I 20220429 0 9.85 9.88 9.85 9.88 400 9.88 up up correct
DISAW.US Disruptive Acquisition Corporation I 20220429 0 0.25 0.25 0.248 0.248 80914 0.248 down down correct
DISH.US DISH Network Corporation 20220429 0 30.58 30.9 28.39 28.51 3601300 28.51 down down correct
DJCO.US Daily Journal Corporation 20220429 0 265.29 265.29 256.98 257.15 3769 257.15 down up incorrect
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220429 0 10.21 10.23 10.21 10.21 10945 10.21
DKDCU.US Data Knights Acquisition Corp 20220429 0 10.42 10.42 10.42 10.42 0 10.42
DKDCW.US Data Knights Acquisition Corp. Warrant 20220429 0 0.14 0.14 0.14 0.14 20200 0.14
DKNG.US DraftKings Inc 20220429 0 14.05 14.8 13.64 13.68 21984200 13.68 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220429 0 9.84 9.84 9.84 9.84 1123 9.84
DLCAU.US Deep Lake Capital Acquisition Corp 20220429 0 9.83 9.92 9.83 9.92 310 9.92 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20220429 0 0.1875 0.1875 0.185 0.185 1350 0.185 down down correct
DLHC.US DLH Holdings Corp 20220429 0 16.1 16.16 14.8566 15.1 29382 15.1 down down correct
DLO.US DLocal Limited Class A Common Shares 20220429 0 23.36 24.05 22.45 22.67 675800 22.67 down down correct
DLPN.US Dolphin Entertainment Inc 20220429 0 3.85 4.02 3.77 3.84 166100 3.84 down down correct
DLTH.US Duluth Holdings Inc 20220429 0 12.07 12.32 12.0153 12.25 124400 12.25 up down incorrect
DLTR.US Dollar Tree Inc 20220429 0 165.89 166.94 162.05 162.45 1583767 162.45 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220429 0 2.27 2.32 2.26 2.32 15893 2.32 up down incorrect
DMLP.US Dorchester Minerals L.P 20220429 0 26.68 26.7999 25.75 26.11 87029 26.11 down up incorrect
DMRC.US Digimarc Corporation 20220429 0 26.07 26.82 25.79 25.87 88800 25.87 down down correct
DMTK.US DermTech Inc 20220429 0 8.6 9.21 8.54 8.55 865192 8.55 down up incorrect
DMYS.US UN 20220429 0 10.09 10.095 10.09 10.095 1510 10.095 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220429 0 9.92 9.92 9.88 9.88 1980 9.88 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220429 0 9.73 9.735 9.72 9.72 2907 9.72 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220429 0 10 10 9.865 9.88 53576 9.88 down up incorrect
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220429 0 9.71 9.76 9.71 9.73 1400 9.73 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220429 0 3.94 3.97 3.675 3.7 188393 3.7 down up incorrect
DNLI.US Denali Therapeutics Inc 20220429 0 24.79 25.73 23.63 23.8 464373 23.8 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220429 0 13.61 13.84 13.25 13.28 520735 13.28 down down correct
DOCU.US DocuSign Inc 20220429 0 84.56 87.551 80.89 81 2876100 81 down down correct
DOGZ.US Dogness (International) Corporation 20220429 0 4.45 4.68 4.05 4.65 1802820 4.65 up up correct
DOMO.US Domo Inc 20220429 0 43.25 45.03 41.32 41.42 257531 41.42 down down correct
DOOO.US BRP Inc 20220429 0 81 82.96 80.92 81.03 71917 81.03 up up correct
DORM.US Dorman Products Inc 20220429 0 98.27 100.07 98.27 98.72 178211 98.72 up down incorrect
DOX.US Amdocs Limited 20220429 0 80.23 80.62 79.19 79.69 972111 79.69 down up incorrect
DOYU.US DouYu International Holdings Limited 20220429 0 1.8 1.8901 1.77 1.77 1203652 1.77 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220429 0 10.05 10.05 10.05 10.05 0 10.05
DPRO.US Draganfly Inc. Common Shares 20220429 0 1.26 1.33 1.22 1.22 113659 1.22 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220429 0 9.93 9.94 9.93 9.94 12335 9.94 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220429 0 10.08 10.08 10.08 10.08 200 10.08
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220429 0 0.19 0.2497 0.19 0.2489 8934 0.2489 up down incorrect
DRIO.US DarioHealth Corp 20220429 0 5 5.28 4.91 4.96 191419 4.96 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220429 0 1 1.1658 1 1.03 46451 1.03 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220429 0 0.1599 0.1599 0.1 0.147 12866 0.147 down down correct
DRRX.US DURECT Corporation 20220429 0 0.4723 0.481 0.44 0.45 727988 0.45 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220429 0 1.12 1.17 1.0855 1.11 102226 1.11 down down correct
DRVN.US Driven Brands Holdings Inc 20220429 0 28.34 28.65 27.74 27.89 551626 27.89 down down correct
DSAC.US Duddell Street Acquisition Corp 20220429 0 9.93 9.95 9.93 9.93 16380 9.93
DSACU.US Duddell Street Acquisition Corp 20220429 0 10.2 10.2 10.2 10.2 0 10.2
DSEY.US Diversey Holdings Ltd 20220429 0 7.85 8.085 7.7 7.74 407500 7.74 down down correct
DSGN.US Design Therapeutics Inc 20220429 0 12.45 13.06 11.58 11.94 230200 11.94 down down correct
DSGX.US The Descartes Systems Group Inc 20220429 0 63.02 64.18 62.07 62.15 112409 62.15 down down correct
DSKE.US Daseke Inc 20220429 0 8.48 8.71 8.385 8.4 345036 8.4 down down correct
DSP.US Viant Technology Inc 20220429 0 5.96 6.02 5.725 5.88 463016 5.88 down down correct
DSWL.US Deswell Industries Inc 20220429 0 3.54 3.55 3.54 3.54 1900 3.54
DTEA.US DAVIDsTEA Inc 20220429 0 2.48 2.55 2.4705 2.49 49608 2.49 up up correct
DTIL.US Precision BioSciences Inc 20220429 0 2.05 2.19 1.98 1.99 401800 1.99 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220429 0 9.78 9.78 9.78 9.78 0 9.78
DTOCU.US Digital Transformation Opportunities Corp 20220429 0 9.84 9.8401 9.84 9.8401 1900 9.8401 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20220429 0 0.2789 0.2831 0.2465 0.275 7227 0.275 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220429 0 10.05 10.05 10.05 10.05 224 10.05
DTRTU.US DTRT Health Acquisition Corp Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220429 0 0.18 0.1899 0.18 0.1899 1500 0.1899 up down incorrect
DTSS.US Datasea Inc 20220429 0 2.85 2.9 2.7 2.87 52568 2.87 up up correct
DTST.US Data Storage Corporation 20220429 0 2.74 2.858 2.74 2.8 27781 2.8 up up correct
DUNE.US Dune Acquisition Corporation 20220429 0 9.96 9.965 9.96 9.96 167115 9.96
DUNEU.US Dune Acquisition Corporation 20220429 0 10.24 10.24 10.24 10.24 50 10.24
DUNEW.US Dune Acquisition Corporation 20220429 0 0.0949 0.0949 0.0785 0.0849 12222 0.0849 down down correct
DUO.US Fangdd Network Group Ltd 20220429 0 0.3578 0.4272 0.28 0.28 55852058 0.28 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220429 0 92.02 93.74 86.13 86.47 299342 86.47 down down correct
DUOT.US Duos Technologies Group Inc 20220429 0 3.7525 3.77 3.395 3.65 7460 3.65 down down correct
DVAX.US Dynavax Technologies Corporation 20220429 0 9.26 9.4 8.8 8.83 1852400 8.83 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220429 0 53.9 53.96 49.26 52.39 6250275 52.39 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220429 0 59.76 66.89 58.2017 63 20987 63 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20220429 0 18.5 19.15 17.55 19.09 622763 19.09 up down incorrect
DWSN.US Dawson Geophysical Company 20220429 0 1.83 1.88 1.77 1.84 11100 1.84 up down incorrect
DXCM.US DexCom Inc 20220429 0 412.38 431.48 405.22 408.58 1357500 408.58 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220429 0 4.96 5.08 4.91 4.95 297398 4.95 down down correct
DXPE.US DXP Enterprises Inc 20220429 0 24.01 24.24 23.33 23.63 55385 23.63 down up incorrect
DXYN.US The Dixie Group Inc 20220429 0 2.71 2.85 2.71 2.76 25794 2.76 up up correct
DYAI.US Dyadic International Inc 20220429 0 2.28 2.35 2.1 2.16 108300 2.16 down up incorrect
DYN.US Dyne Therapeutics Inc 20220429 0 7.91 8.43 7.91 7.98 160979 7.98 up up correct
DYNS.US Dynamics Special Purpose Corp 20220429 0 9.92 9.92 9.89 9.9 26100 9.9 down down correct
DYNT.US Dynatronics Corporation 20220429 0 0.67 0.69 0.67 0.69 9400 0.69 up up correct
DZSI.US DZS Inc 20220429 0 12.69 12.69 11.98 12.09 44128 12.09 down down correct
EA.US Electronic Arts Inc 20220429 0 123.01 124.02 117.74 118.05 3008100 118.05 down down correct
EACPU.US Edify Acquisition Corp 20220429 0 9.87 9.8934 9.87 9.8934 1161 9.8934 up up correct
EACPW.US Edify Acquisition Corp 20220429 0 0.18 0.1999 0.17 0.1999 800 0.1999 up down incorrect
EAR.US Eargo Inc 20220429 0 3.92 3.99 3.78 3.78 423214 3.78 down down correct
EAST.US Eastside Distilling Inc 20220429 0 0.9 0.95 0.9 0.939 13089 0.939 up up correct
EBAC.US European Biotech Acquisition Corp 20220429 0 9.81 9.81 9.81 9.81 10100 9.81
EBACU.US European Biotech Acquisition Corp 20220429 0 10.01 10.01 10.01 10.01 4 10.01
EBACW.US European Biotech Acquisition Corp 20220429 0 0.1935 0.235 0.165 0.2001 8008 0.2001 up up correct
EBAY.US eBay Inc 20220429 0 51.52 53.98 51.52 51.92 8341284 51.92 up up correct
EBAYL.US eBay Inc. NT 56 20220429 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220429 0 19.75 19.89 19.045 19.16 1180328 19.16 down down correct
EBET.US Esports Technologies Inc 20220429 0 4.1 4.15 3.63 3.65 132400 3.65 down down correct
EBIX.US Ebix Inc 20220429 0 31.03 31.03 29.735 29.8 172819 29.8 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20220429 0 20.51 20.6114 20.25 20.3 3906 20.3 down down correct
EBON.US Ebang International Holdings Inc 20220429 0 0.97 0.9725 0.919 0.93 458057 0.93 down down correct
EBTC.US Enterprise Bancorp Inc 20220429 0 34.8 34.8 33.86 33.95 10489 33.95 down down correct
ECOL.US US Ecology Inc 20220429 0 47.99 48.01 47.99 47.99 1055500 47.99
ECOLW.US US Ecology Inc 20220429 0 5.23 5.23 5.18 5.18 25480 5.18 down down correct
ECOR.US electroCore Inc 20220429 0 0.41 0.44 0.41 0.423 248779 0.423 up up correct
ECPG.US Encore Capital Group Inc 20220429 0 58.47 58.97 57.6 57.81 185900 57.81 down down correct
EDAP.US EDAP TMS S.A 20220429 0 6.9 7.05 6.8 7.05 68712 7.05 up up correct
EDIT.US Editas Medicine Inc 20220429 0 13.89 14.415 13.19 13.24 1228257 13.24 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220429 0 9.87 9.87 9.87 9.87 100 9.87
EDNCU.US Endurance Acquisition Corp Unit 20220429 0 9.95 9.95 9.95 9.95 0 9.95
EDNCW.US Endurance Acquisition Corp. Warrant 20220429 0 0.19 0.1901 0.19 0.19 2230 0.19
EDRY.US EuroDry Ltd 20220429 0 37.7 38.5831 36.66 36.8 38629 36.8 down down correct
EDSA.US Edesa Biotech Inc 20220429 0 2.23 2.28 2.16 2.22 50400 2.22 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220429 0 1.3 1.38 1.23 1.29 164300 1.29 down down correct
EDUC.US Educational Development Corporation 20220429 0 6.66 6.6804 6.5 6.55 4315 6.55 down down correct
EEFT.US Euronet Worldwide Inc 20220429 0 128.42 130.53 121.37 121.65 540800 121.65 down down correct
EEIQ.US Elite Education Group International Limited 20220429 0 1.81 2 1.8 1.8 12100 1.8 down up incorrect
EFOI.US Energy Focus Inc 20220429 0 1.1398 1.14 1.11 1.12 35345 1.12 down up incorrect
EFSC.US Enterprise Financial Services Corp 20220429 0 45.1 45.22 44.03 44.17 136541 44.17 down up incorrect
EFTR.US Effector Therapeutics Inc 20220429 0 3 3.33 3 3.33 12212 3.33 up up correct
EGAN.US eGain Corporation 20220429 0 10.47 10.58 10.28 10.35 63000 10.35 down up incorrect
EGBN.US Eagle Bancorp Inc 20220429 0 51.52 51.7 50.13 50.35 170166 50.35 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220429 0 64.35 64.58 62.02 62.24 217805 62.24 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20220429 0 1.98 2.06 1.93 1.95 263437 1.95 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220429 0 43.78 44.37 43.065 44.13 113303 44.13 up up correct
EH.US EHang Holdings Limited 20220429 0 9.14 9.42 8.38 8.41 732410 8.41 down down correct
EHTH.US eHealth Inc 20220429 0 8.56 8.82 7.99 8.05 668900 8.05 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220429 0 6.71 7.04 6.64 6.87 332525 6.87 up up correct
EIOAX.US EIOAX 20220429 0 9.21 9.21 9.21 9.21 0 9.21
EIOMX.US EIOMX 20220429 0 9.1 9.1 9.1 9.1 0 9.1
EJFA.US EJF Acquisition Corp 20220429 0 9.86 9.87 9.86 9.87 24500 9.87 up down incorrect
EJFAU.US EJF Acquisition Corp 20220429 0 10.1 10.11 10.06 10.06 1787 10.06 down down correct
EJFAW.US EJF Acquisition Corp 20220429 0 0.7501 0.77 0.7501 0.77 3338 0.77 up up correct
EJH.US E 20220429 0 0.5269 0.57 0.52 0.5264 2417016 0.5264 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220429 0 2.38 2.52 2.18 2.27 80557 2.27 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20220429 0 3.05 3.06 2.842 3.06 9444 3.06 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220429 0 3.25 3.3012 2.98 3.07 89845 3.07 down down correct
ELMS.US Forum Merger III Corp 20220429 0 0.92 0.9417 0.89 0.92 368684 0.92
ELMSW.US Electric Last Mile Solutions Inc 20220429 0 0.15 0.15 0.1498 0.1498 9945 0.1498 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20220429 0 0.34 0.355 0.33 0.3369 350866 0.3369 down up incorrect
ELSE.US Electro 20220429 0 4.8 4.97 4.8 4.97 2100 4.97 up up correct
ELTK.US Eltek Ltd 20220429 0 4.14 4.14 4.14 4.14 18 4.14
ELYM.US Eliem Therapeutics Inc Common Stock 20220429 0 2.86 3.299 2.86 3.16 96703 3.16 up down incorrect
ELYS.US Elys Game Technology Corp 20220429 0 1.62 1.67 1.4521 1.53 314386 1.53 down down correct
EM.US Smart Share Global Limited 20220429 0 1.1878 1.2757 1.16 1.16 19701 1.16 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20220429 0 5.48 5.63 5.42 5.49 564905 5.49 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220429 0 1.15 1.24 1.1037 1.1037 2961 1.1037 down up incorrect
EMCF.US Emclaire Financial Corp 20220429 0 35.65 35.65 35.29 35.65 1427 35.65
EMKR.US EMCORE Corporation 20220429 0 3.51 3.69 3.42 3.45 402600 3.45 down up incorrect
EML.US The Eastern Company 20220429 0 23.04 23.13 23.03 23.1 15800 23.1 up up correct
ENCPU.US Energem Corp Unit 20220429 0 10.12 10.12 10.12 10.12 0 10.12
ENDP.US Endo International plc 20220429 0 2.05 2.13 1.97 2 3631118 2 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220429 0 10.1 10.645 10.02 10.1575 19631 10.1575 up up correct
ENG.US ENGlobal Corporation 20220429 0 1.31 1.33 1.27 1.29 74900 1.29 down down correct
ENJY.US Enjoy Technology Inc 20220429 0 1.14 1.18 0.99 1.07 768196 1.07 down down correct
ENJYW.US Enjoy Technology Inc 20220429 0 0.14 0.14 0.1248 0.1301 65947 0.1301 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220429 0 5.89 6.2 5.6 5.69 163100 5.69 down down correct
ENOB.US Enochian Biosciences Inc 20220429 0 7 7.85 6.86 7.69 373000 7.69 up up correct
ENPH.US Enphase Energy Inc 20220429 0 163.45 170.75 160.15 161.4 2364123 161.4 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220429 0 1.1 1.14 1.07 1.1 487435 1.1
ENSG.US The Ensign Group Inc 20220429 0 81.25 83.53 79.59 80.33 332638 80.33 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220429 0 66.85 67.74 63.98 64.4 131960 64.4 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220429 0 10.11 10.11 10.11 10.11 1141 10.11
ENTG.US Entegris Inc 20220429 0 113.32 116.22 111.115 111.39 1588154 111.39 down down correct
ENTX.US Entera Bio Ltd 20220429 0 2.45 2.52 2.41 2.45 11282 2.45
ENVB.US Enveric Biosciences Inc 20220429 0 0.2711 0.2789 0.2667 0.2701 2470883 0.2701 down down correct
ENVX.US Enovix Corporation 20220429 0 9.32 9.59 8.9899 9.04 642667 9.04 down down correct
EOLS.US Evolus Inc 20220429 0 11.27 11.51 10.96 11.19 615300 11.19 down down correct
EOSE.US Eos Energy Enterprises Inc 20220429 0 2.3 2.36 2.09 2.12 1524003 2.12 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220429 0 0.71 0.71 0.7 0.7 675 0.7 down down correct
EPAY.US Bottomline Technologies (de) Inc 20220429 0 56.65 56.7 56.62 56.62 543300 56.62 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20220429 0 9.82 9.83 9.82 9.83 10616 9.83 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20220429 0 9.9001 9.92 9.9 9.92 2120 9.92 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220429 0 0.29 0.3098 0.29 0.2901 112545 0.2901 up up correct
EPIX.US ESSA Pharma Inc 20220429 0 5.89 6.13 5.63 5.67 143607 5.67 down up incorrect
EPSN.US Epsilon Energy Ltd 20220429 0 7.5 7.55 7.35 7.4 107900 7.4 down down correct
EPZM.US Epizyme Inc 20220429 0 0.652 0.7089 0.64 0.6454 731459 0.6454 down down correct
EQ.US Equillium Inc 20220429 0 2.77 2.77 2.44 2.445 41251 2.445 down down correct
EQBK.US Equity Bancshares Inc 20220429 0 31.8 31.8 30.44 30.53 36143 30.53 down down correct
EQIX.US Equinix Inc. (REIT) 20220429 0 752.54 756.97 717.07 719.08 608954 719.08 down down correct
EQOS.US Diginex Limited 20220429 0 1.54 1.7 1.46 1.55 195673 1.55 up up correct
ERAS.US Erasca Inc. Common Stock 20220429 0 7.53 8.01 7.25 7.28 539515 7.28 down down correct
ERES.US East Resources Acquisition Company 20220429 0 9.94 9.95 9.94 9.9401 22580 9.9401 up up correct
ERESU.US East Resources Acquisition Company 20220429 0 10.02 10.02 10.02 10.02 0 10.02
ERESW.US East Resources Acquisition Company 20220429 0 0.19 0.2 0.16 0.17 54200 0.17 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220429 0 8.1 8.145 7.94 7.96 6775628 7.96 down up incorrect
ERIE.US Erie Indemnity Company 20220429 0 166.07 166.9 159.75 160.28 135030 160.28 down down correct
ERII.US Energy Recovery Inc 20220429 0 18.87 19.16 18.45 18.52 249001 18.52 down down correct
ERYP.US ERYTECH Pharma S.A 20220429 0 1.4 1.65 1.33 1.34 229800 1.34 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20220429 0 10.12 10.12 10.12 10.12 0 10.12
ESBK.US Elmira Savings Bank 20220429 0 23.06 23.06 23.04 23.05 379 23.05 down down correct
ESCA.US Escalade Incorporated 20220429 0 13.2 13.31 13.09 13.15 51800 13.15 down up incorrect
ESEA.US Euroseas Ltd 20220429 0 24.46 25.33 24.03 24.15 49551 24.15 down down correct
ESGR.US Enstar Group Limited 20220429 0 234.2 236.69 234.2 235.75 61400 235.75 up down incorrect
ESGRO.US Enstar Group Limited 20220429 0 25.36 25.39 25.26 25.35 18580 25.35 down down correct
ESGRP.US Enstar Group Limited 20220429 0 25.42 25.78 25.2303 25.7 59121 25.7 up up correct
ESLT.US Elbit Systems Ltd 20220429 0 216.5 217.57 214.31 214.37 16800 214.37 down down correct
ESPR.US Esperion Therapeutics Inc 20220429 0 5.5 5.74 5.48 5.68 1134252 5.68 up up correct
ESQ.US Esquire Financial Holdings Inc 20220429 0 36.19 36.685 35.32 36 39020 36 down down correct
ESSA.US ESSA Bancorp Inc 20220429 0 17.25 17.25 17.14 17.2 2564 17.2 down down correct
ESSC.US East Stone Acquisition Corporation 20220429 0 10.525 10.78 10.5 10.68 162300 10.68 up up correct
ESSCR.US East Stone Acquisition Corporation 20220429 0 0.3 0.3 0.3 0.3 200 0.3
ESSCU.US East Stone Acquisition Corporation 20220429 0 10.81 10.81 10.81 10.81 0 10.81
ESSCW.US East Stone Acquisition Corporation 20220429 0 0.27 0.2717 0.2301 0.2389 40545 0.2389 down down correct
ESTA.US Establishment Labs Holdings Inc 20220429 0 73.83 76.179 69.86 70.76 204501 70.76 down down correct
ET.US PE 20220429 0 24.08 24.31 23.79 24.2 140553 24.2 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20220429 0 9.93 9.94 9.93 9.93 145033 9.93
ETACU.US E.Merge Technology Acquisition Corp 20220429 0 10.47 10.47 9.96 9.9985 2790 9.9985 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20220429 0 0.15 0.15 0.1302 0.14 51985 0.14 down down correct
ETNB.US 89bio Inc 20220429 0 2.35 2.41 2.15 2.17 167073 2.17 down down correct
ETON.US Eton Pharmaceuticals Inc 20220429 0 3.6417 3.66 3.53 3.53 47346 3.53 down down correct
ETSY.US Etsy Inc 20220429 0 97 102.26 92.86 93.19 7090319 93.19 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220429 0 1.93 1.93 1.87 1.88 12674 1.88 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220429 0 9.895 9.895 9.88 9.88 211 9.88 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220429 0 9.93 9.94 9.93 9.93 3400 9.93
EUCRW.US Eucrates Biomedical Acquisition Corp 20220429 0 0.2137 0.23 0.1996 0.1996 1085 0.1996 down down correct
EVBG.US Everbridge Inc 20220429 0 45.72 47 43.08 43.1 770748 43.1 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220429 0 13.22 13.38 12.27 12.38 126114 12.38 down down correct
EVER.US EverQuote Inc 20220429 0 14.23 14.482 13.84 13.88 156100 13.88 down down correct
EVFM.US Evofem Biosciences Inc 20220429 0 0.18 0.185 0.172 0.176 2048400 0.176 down down correct
EVGN.US Evogene Ltd 20220429 0 1.08 1.0992 1.05 1.06 202309 1.06 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220429 0 9.47 9.7499 9.06 9.06 1689277 9.06 down down correct
EVGOW.US EVgo Equity Warrants 20220429 0 2.34 2.35 2.08 2.15 87024 2.15 down down correct
EVK.US Ever 20220429 0 1.29 1.32 1.27 1.28 2800 1.28 down down correct
EVLO.US Evelo Biosciences Inc 20220429 0 2.36 2.48 2.31 2.47 195600 2.47 up up correct
EVLV.US Newhold Investment Corp 20220429 0 2.27 2.365 2.155 2.19 459964 2.19 down down correct
EVOJ.US Evo Acquisition Corp 20220429 0 9.8 9.8 9.8 9.8 4400 9.8
EVOJU.US Evo Acquisition Corp 20220429 0 9.89 9.89 9.89 9.89 0 9.89
EVOJW.US Evo Acquisition Corp 20220429 0 0.23 0.24 0.1646 0.1661 8775 0.1661 down down correct
EVOK.US Evoke Pharma Inc 20220429 0 0.4252 0.4948 0.411 0.47 5437294 0.47 up up correct
EVOL.US Evolving Systems Inc 20220429 0 0.9 0.906 0.84 0.895 93819 0.895 down up incorrect
EVOP.US EVO Payments Inc 20220429 0 22.8 22.95 22.075 22.53 245185 22.53 down down correct
EWBC.US East West Bancorp Inc 20220429 0 73.28 74.825 71.12 71.3 866877 71.3 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20220429 0 27.62 28.15 27.24 27.45 405949 27.45 down down correct
EWTX.US Edgewise Therapeutics Inc 20220429 0 7.99 8.41 7.871 7.98 187358 7.98 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20220429 0 10.85 11.49 10.7101 10.76 95867 10.76 down up incorrect
EXAS.US Exact Sciences Corporation 20220429 0 57.5 59.27 54.79 55.05 2708700 55.05 down up incorrect
EXC.US Exelon Corporation 20220429 0 48.16 48.3 46.71 46.78 6027269 46.78 down down correct
EXEL.US Exelixis Inc 20220429 0 22.75 23.13 22.32 22.34 2670600 22.34 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220429 0 15.5 16.06 14.91 15.03 186785 15.03 down down correct
EXLS.US ExlService Holdings Inc 20220429 0 141.62 142.19 135.02 136.15 404818 136.15 down down correct
EXPD.US Expeditors International of Washington Inc 20220429 0 102.11 103.62 98.91 99.07 2961175 99.07 down down correct
EXPE.US Expedia Group Inc 20220429 0 181.77 183.3 173.61 174.75 2612127 174.75 down down correct
EXPI.US eXp World Holdings Inc 20220429 0 13.99 14.3 13.32 13.39 1254800 13.39 down down correct
EXPO.US Exponent Inc 20220429 0 101.43 103.72 95.08 95.81 321200 95.81 down down correct
EXTR.US Extreme Networks Inc 20220429 0 9.67 9.95 9.525 9.6 2029605 9.6 down down correct
EYE.US National Vision Holdings Inc 20220429 0 38.86 39.83 37.16 37.65 1212470 37.65 down down correct
EYEN.US Eyenovia Inc 20220429 0 2.43 2.555 2.38 2.42 113900 2.42 down down correct
EYES.US Second Sight Medical Products Inc 20220429 0 1.41 1.54 1.3801 1.48 667127 1.48 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220429 0 0.2202 0.2202 0.2202 0.2202 698 0.2202
EYPT.US EyePoint Pharmaceuticals Inc 20220429 0 11.5 11.79 11.14 11.3 81600 11.3 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220429 0 0.6899 0.7 0.6038 0.65 96045 0.65 down down correct
EZGO.US EZGO Technologies Ltd 20220429 0 0.87 0.94 0.85 0.93 37614 0.93 up up correct
EZPW.US EZCORP Inc 20220429 0 7.31 7.36 6.965 7 377639 7 down down correct
FA.US First Advantage Corporation Common Stock 20220429 0 17.73 18 17.3 17.36 231552 17.36 down down correct
FAMI.US Farmmi Inc 20220429 0 0.12 0.13 0.12 0.12 17128600 0.12
FANG.US Diamondback Energy Inc 20220429 0 129.85 132.05 125.31 126.23 1747400 126.23 down down correct
FANH.US Fanhua Inc 20220429 0 6.27 6.38 6.08 6.08 31011 6.08 down down correct
FARM.US Farmer Bros. Co 20220429 0 6.55 6.55 6.25 6.28 79334 6.28 down down correct
FARO.US FARO Technologies Inc 20220429 0 33.88 34.96 32.52 34.29 277000 34.29 up down incorrect
FAST.US Fastenal Company 20220429 0 56.98 57.48 55.16 55.31 3788230 55.31 down down correct
FAT.US FAT Brands Inc 20220429 0 5.8023 5.9874 5.67 5.95 5282 5.95 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220429 0 7.42 7.42 7.42 7.42 430 7.42
FATBP.US FAT Brands Inc 20220429 0 12.58 13.15 12.52 12.7697 11516 12.7697 up up correct
FATE.US Fate Therapeutics Inc 20220429 0 30.71 32.66 28.47 28.56 1254392 28.56 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220429 0 204.46 212.48 199.92 200.47 49042937 200.47 down down correct
FBIO.US Fortress Biotech Inc 20220429 0 1.1 1.11 1.05 1.1 802412 1.1
FBIOP.US Fortress Biotech Inc 20220429 0 22.03 23.341 22 22.295 3400 22.295 up down incorrect
FBIZ.US First Business Financial Services Inc 20220429 0 34.5 35.065 34.29 34.67 31705 34.67 up up correct
FBMS.US The First Bancshares Inc 20220429 0 32.66 32.66 31.97 32.19 161235 32.19 down down correct
FBNC.US First Bancorp 20220429 0 38.64 38.99 37.4 37.46 149822 37.46 down down correct
FBRT.US PE 20220429 0 22.0554 22.56 21.8164 22.54 44254 22.54 up up correct
FBRX.US Forte Biosciences Inc 20220429 0 1.25 1.2608 1.12 1.15 300844 1.15 down up incorrect
FCAP.US First Capital Inc 20220429 0 37.28 37.28 36.02 36.99 1200 36.99 down down correct
FCBC.US First Community Bankshares Inc 20220429 0 27.325 27.33 26.55 26.63 29901 26.63 down down correct
FCCO.US First Community Corporation 20220429 0 19.76 19.89 19.65 19.82 10500 19.82 up up correct
FCEL.US FuelCell Energy Inc 20220429 0 4.18 4.44 4.08 4.08 10112515 4.08 down down correct
FCFS.US FirstCash Inc 20220429 0 78.68 82.15 78.474 79.78 652322 79.78 up up correct
FCNCA.US First Citizens BancShares Inc 20220429 0 656.84 672.885 636.65 639.38 151176 639.38 down down correct
FCNCP.US First Citizens BancShares Inc 20220429 0 23.4 23.55 22.99 23.46 34100 23.46 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220429 0 4.03 4.1 4.03 4.05 19066 4.05 up down incorrect
FCREX.US FCREX 20220429 0 12.51 12.51 12.51 12.51 0 12.51
FCRIX.US FCRIX 20220429 0 12.54 12.54 12.54 12.54 0 12.54
FCRUX.US FCRUX 20220429 0 12.49 12.49 12.49 12.49 0 12.49
FCUV.US Focus Universal Inc. Common Stock 20220429 0 14.49 14.95 13.93 14.37 100990 14.37 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20220429 0 37.55 38.375 37 37.17 11720 37.17 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220429 0 12.15 12.71 11.86 11.91 250731 11.91 down down correct
FDUS.US Fidus Investment Corporation 20220429 0 20.58 20.6 19.83 19.95 103100 19.95 down down correct
FECAX.US FECAX 20220429 0 25.69 25.69 25.69 25.69 0 25.69
FEIM.US Frequency Electronics Inc 20220429 0 7.99 8.15 7.74 8.11 6000 8.11 up up correct
FELE.US Franklin Electric Co. Inc 20220429 0 71.33 71.86 69.59 69.94 803867 69.94 down down correct
FEMY.US Femasys Inc. Common Stock 20220429 0 1.59 1.7 1.4879 1.64 11246 1.64 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20220429 0 5.92 5.92 5.66 5.775 19507 5.775 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220429 0 10.18 10.18 10.18 10.18 0 10.18
FFBC.US First Financial Bancorp 20220429 0 20.95 21.18 20.35 20.45 318644 20.45 down up incorrect
FFBW.US FFBW Inc 20220429 0 11.764 11.92 11.764 11.92 1900 11.92 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220429 0 6.75 6.8499 6.265 6.265 14826 6.265 down down correct
FFIC.US Flushing Financial Corporation 20220429 0 21.75 21.865 21.42 21.5 125061 21.5 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20220429 0 2.85 3 2.515 2.58 2368346 2.58 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220429 0 0.33 0.3899 0.28 0.29 180374 0.29 down down correct
FFIN.US First Financial Bankshares Inc 20220429 0 40.58 40.96 39.82 39.98 516865 39.98 down down correct
FFIV.US F5 Networks Inc 20220429 0 175.67 177.17 166.81 167.41 840400 167.41 down up incorrect
FFNW.US First Financial Northwest Inc 20220429 0 17.0035 17.14 16.745 17.1 21249 17.1 up up correct
FFWM.US First Foundation Inc 20220429 0 22 22.4332 21.95 22.22 327910 22.22 up up correct
FGBI.US First Guaranty Bancshares Inc 20220429 0 22.91 23.595 22.8763 23 15332 23 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220429 0 24.89 25.075 24.86 25.075 1200 25.075 up up correct
FGEN.US FibroGen Inc 20220429 0 9.67 10.05 9.265 9.3 573640 9.3 down down correct
FGF.US FG Financial Group Inc 20220429 0 3.26 3.41 3.214 3.235 37432 3.235 down down correct
FGFPP.US FG Financial Group Inc 20220429 0 21.0774 21.0774 21.0774 21.0774 27 21.0774
FHB.US First Hawaiian Inc 20220429 0 24.41 24.44 23.51 23.61 698893 23.61 down down correct
FHLTU.US Future Health Esg Corp Unit 20220429 0 10.06 10.06 10.06 10.06 0 10.06
FHN.US PF 20220429 0 19.79 19.8 19.5 19.75 32588 19.75 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20220429 0 12.01 12.89 11.52 11.59 52712 11.59 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220429 0 10.07 10.13 10.07 10.13 1043 10.13 up up correct
FIBK.US First Interstate BancSystem Inc 20220429 0 32.52 34.3 32.4 32.52 1147796 32.52
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220429 0 9.72 9.72 9.72 9.72 100001 9.72
FICVU.US Frontier Investment Corp Units 20220429 0 9.842 9.842 9.842 9.842 0 9.842
FICVW.US Frontier Investment Corp Warrants 20220429 0 0.23 0.23 0.2271 0.2271 201 0.2271 down down correct
FINM.US Marlin Technology Corporation 20220429 0 9.84 9.85 9.84 9.85 92023 9.85 up up correct
FINMU.US Marlin Technology Corporation 20220429 0 10.1901 10.195 9.86 9.86 4511 9.86 down down correct
FINMW.US Marlin Technology Corporation 20220429 0 0.2001 0.2001 0.2001 0.2001 388 0.2001
FINW.US FinWise Bancorp Common Stock 20220429 0 16.23 16.2799 15.16 15.37 37300 15.37 down down correct
FISI.US Financial Institutions Inc 20220429 0 28.36 28.52 27.78 27.84 49464 27.84 down down correct
FISV.US Fiserv Inc 20220429 0 104.16 104.4 97.78 97.92 4687293 97.92 down down correct
FITB.US Fifth Third Bancorp 20220429 0 38.95 39.25 37.44 37.53 5642500 37.53 down down correct
FITBI.US Fifth Third Bancorp 20220429 0 25.69 25.89 25.52 25.89 97554 25.89 up down incorrect
FITBO.US Fifth Third Bancorp 20220429 0 20.86 21.15 20.75 21.15 74080 21.15 up up correct
FITBP.US Fifth Third Bancorp 20220429 0 25.2 25.45 25.02 25.45 27806 25.45 up down incorrect
FIVE.US Five Below Inc 20220429 0 166 167.34 156.785 157.1 710951 157.1 down down correct
FIVN.US Five9 Inc 20220429 0 113.9 117.67 109.67 110.1 3124006 110.1 down down correct
FIXX.US Homology Medicines Inc 20220429 0 1.64 1.779 1.64 1.66 248034 1.66 up up correct
FIZZ.US National Beverage Corp 20220429 0 45.09 45.28 43.79 44.08 125925 44.08 down down correct
FKWL.US Franklin Wireless Corp 20220429 0 3.49 3.5 3.41 3.43 14501 3.43 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220429 0 9.87 9.87 9.86 9.86 10239 9.86 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20220429 0 9.94 9.94 9.94 9.94 0 9.94
FLACW.US Frazier Lifesciences Acquisition Corp 20220429 0 0.2046 0.2798 0.1601 0.24 12653 0.24 up up correct
FLDM.US Fluidigm Corporation 20220429 0 2.55 2.73 2.51 2.65 1005686 2.65 up up correct
FLEX.US Flex Ltd 20220429 0 16.68 17.15 16.44 16.49 2938600 16.49 down down correct
FLGC.US Flora Growth Corp 20220429 0 1.5 1.56 1.48 1.5 208900 1.5
FLGT.US Fulgent Genetics Inc 20220429 0 56.05 57.98 54.73 54.88 295502 54.88 down down correct
FLIC.US The First of Long Island Corporation 20220429 0 16.76 17.298 16.51 16.78 165783 16.78 up up correct
FLL.US Full House Resorts Inc 20220429 0 9.22 9.4 9 9.05 170237 9.05 down down correct
FLMN.US Falcon Minerals Corporation 20220429 0 7 7.05 6.73 6.8 483311 6.8 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220429 0 0.3201 0.3467 0.3102 0.3301 4136 0.3301 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220429 0 9.42 9.9699 9.17 9.17 934216 9.17 down down correct
FLNT.US Fluent Inc 20220429 0 1.34 1.39 1.32 1.34 163200 1.34
FLUX.US Flux Power Holdings Inc 20220429 0 2.44 2.475 2.29 2.29 17625 2.29 down down correct
FLWS.US 1 20220429 0 10.22 10.73 10.06 10.2 1858110 10.2 down down correct
FLXS.US Flexsteel Industries Inc 20220429 0 22.18 22.59 21.65 21.69 39738 21.69 down down correct
FLYW.US Flywire Corporation 20220429 0 31.76 32.43 30.25 30.51 493500 30.51 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220429 0 37.62 38.71 37.06 38.25 36600 38.25 up up correct
FMBH.US First Mid Bancshares Inc 20220429 0 37.41 38.28 35.96 36.04 36600 36.04 down down correct
FMIV.US Forum Merger IV Corporation 20220429 0 9.78 9.78 9.78 9.78 14200 9.78
FMIVU.US Forum Merger IV Corporation 20220429 0 9.82 9.82 9.82 9.82 0 9.82
FMIVW.US Forum Merger IV Corporation 20220429 0 0.4999 0.4999 0.4999 0.4999 202 0.4999
FMNB.US Farmers National Banc Corp 20220429 0 15.39 15.534 15.275 15.32 116577 15.32 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220429 0 7.69 8.02 7.52 7.56 301949 7.56 down down correct
FNCB.US FNCB Bancorp Inc 20220429 0 8.72 9.02 8.72 9.02 6228 9.02 up up correct
FNCH.US Finch Therapeutics Group Inc 20220429 0 3.56 3.65 2.41 2.53 51577100 2.53 down up incorrect
FNHC.US FedNat Holding Company 20220429 0 0.5296 0.54 0.5207 0.5298 49020 0.5298 up up correct
FNKO.US Funko Inc 20220429 0 16.57 16.81 16.23 16.29 277565 16.29 down down correct
FNLC.US The First Bancorp Inc 20220429 0 29.39 29.39 28.15 28.15 12800 28.15 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220429 0 10.1 10.1 10.1 10.1 0 10.1
FNWB.US First Northwest Bancorp 20220429 0 21.33 21.79 20.61 20.97 9842 20.97 down down correct
FNWD.US Finward Bancorp Common Stock 20220429 0 38.6687 39.88 38.5 39.88 2780 39.88 up up correct
FOCS.US Focus Financial Partners Inc 20220429 0 39.91 40.38 39.22 39.45 513625 39.45 down down correct
FOLD.US Amicus Therapeutics Inc 20220429 0 7.27 7.57 7.04 7.08 4332400 7.08 down down correct
FONR.US FONAR Corporation 20220429 0 17.9 17.9 17.61 17.85 7400 17.85 down down correct
FORA.US Forian Inc 20220429 0 3.32 3.48 3.315 3.4 65821 3.4 up up correct
FORD.US Forward Industries Inc 20220429 0 1.64 1.64 1.58 1.63 13683 1.63 down down correct
FORM.US FormFactor Inc 20220429 0 38.93 39.58 37.91 38.11 364900 38.11 down down correct
FORR.US Forrester Research Inc 20220429 0 56.85 57.26 55.55 55.69 43700 55.69 down down correct
FORTY.US Formula Systems (1985) Ltd 20220429 0 100.64 100.64 97.01 97.01 1786 97.01 down down correct
FOSL.US Fossil Group Inc 20220429 0 10.22 10.41 9.85 9.88 408663 9.88 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220429 0 23.5 24 23.49 24 51334 24 up up correct
FOUNU.US Founder SPAC Units 20220429 0 10.22 10.2394 10.22 10.2394 950 10.2394 up up correct
FOX.US Fox Corporation 20220429 0 33.89 34.145 33.16 33.24 774601 33.24 down down correct
FOXA.US Fox Corporation 20220429 0 36.42 36.72 35.76 35.84 2464900 35.84 down down correct
FOXF.US Fox Factory Holding Corp 20220429 0 84.12 86.67 81.63 81.88 232300 81.88 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220429 0 10.08 10.08 10.08 10.08 295 10.08
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220429 0 10.14 10.14 10.14 10.14 0 10.14
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220429 0 0.0651 0.0651 0.0651 0.0651 2500 0.0651
FPAY.US FlexShopper Inc 20220429 0 1.2096 1.2096 1.11 1.14 13909 1.14 down down correct
FRAF.US Franklin Financial Services Corporation 20220429 0 32 32.74 31.935 32.42 5246 32.42 up up correct
FRBA.US First Bank 20220429 0 14.51 14.65 14.22 14.26 44500 14.26 down down correct
FRBK.US Republic First Bancorp Inc 20220429 0 4.23 4.34 4.13 4.19 353400 4.19 down down correct
FREE.US Whole Earth Brands Inc 20220429 0 6.95 7.08 6.82 6.91 225600 6.91 down down correct
FREEW.US FREEW 20220429 0 0.4889 0.49 0.4633 0.4665 3461 0.4665 down down correct
FREQ.US Frequency Therapeutics Inc 20220429 0 1.33 1.37 1.29 1.3 290226 1.3 down down correct
FRG.US Franchise Group Inc 20220429 0 38.57 38.93 36.89 37.29 218400 37.29 down down correct
FRGAP.US Franchise Group Inc 20220429 0 24.4598 24.85 24.35 24.85 25766 24.85 up up correct
FRGI.US Fiesta Restaurant Group Inc 20220429 0 6.8 6.94 6.75 6.8 91936 6.8
FRHC.US Freedom Holding Corp 20220429 0 48.48 48.85 46.64 46.93 138600 46.93 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20220429 0 10.19 10.19 10.19 10.19 7 10.19
FRLN.US Freeline Therapeutics Holdings plc 20220429 0 0.8001 0.91 0.8001 0.9001 285430 0.9001 up up correct
FRME.US First Merchants Corporation 20220429 0 40.08 40.27 38.97 39.19 203371 39.19 down down correct
FROG.US JFrog Ltd 20220429 0 21.69 22.2 20.675 20.87 820658 20.87 down down correct
FRON.US Frontier Acquisition Corp 20220429 0 9.81 9.82 9.81 9.82 25400 9.82 up up correct
FRONU.US Frontier Acquisition Corp 20220429 0 9.91 9.92 9.895 9.9 26900 9.9 down down correct
FRONW.US Frontier Acquisition Corp 20220429 0 0.85 0.88 0.3901 0.4342 5207 0.4342 down down correct
FROPX.US FROPX 20220429 0 22.42 22.42 22.42 22.42 0 22.42
FRPH.US FRP Holdings Inc 20220429 0 57.12 57.8 55.77 56.51 7013 56.51 down down correct
FRPT.US Freshpet Inc 20220429 0 97.51 99.83 93.07 93.35 514196 93.35 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220429 0 9.81 9.81 9.77 9.79 750000 9.79 down up incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20220429 0 9.86 9.86 9.86 9.86 0 9.86
FRSGW.US First Reserve Sustainable Growth Corp 20220429 0 0.2682 0.2682 0.2682 0.2682 3804 0.2682
FRSH.US Freshworks Inc. Class A Common Stock 20220429 0 18.83 19.89 18.13 18.17 1914728 18.17 down down correct
FRST.US Primis Financial Corp 20220429 0 13.63 13.79 13.56 13.65 103900 13.65 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220429 0 0.7645 0.8375 0.76 0.7745 209803 0.7745 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20220429 0 9.87 9.87 9.87 9.87 0 9.87
FRWAW.US PWP Forward Acquisition Corp. I 20220429 0 0.3801 0.3999 0.38 0.3886 1666 0.3886 up up correct
FSBC.US Five Star Bancorp 20220429 0 25.1 26.03 24.84 24.95 32047 24.95 down down correct
FSBW.US FS Bancorp Inc 20220429 0 29.94 29.94 29.36 29.39 50902 29.39 down down correct
FSEA.US First Seacoast Bancorp 20220429 0 10.51 10.67 10.51 10.67 1212 10.67 up up correct
FSFG.US First Savings Financial Group Inc 20220429 0 24.94 24.95 24.64 24.94 5500 24.94
FSLR.US First Solar Inc 20220429 0 73.07 74.96 72.6 73.03 2522403 73.03 down up incorrect
FSRX.US FinServ Acquisition Corp. II 20220429 0 9.79 9.79 9.79 9.79 5001 9.79
FSRXU.US FinServ Acquisition Corp. II 20220429 0 9.96 10.05 9.95 9.9501 1000 9.9501 down down correct
FSRXW.US FinServ Acquisition Corp. II 20220429 0 0.395 0.395 0.351 0.351 912 0.351 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20220429 0 9.82 9.83 9.81 9.82 14500 9.82
FSSIU.US Fortistar Sustainable Solutions Corp 20220429 0 9.9 9.9 9.9 9.9 8 9.9
FSTR.US L.B. Foster Company 20220429 0 14.53 14.74 14.2 14.2 51200 14.2 down up incorrect
FSTX.US F 20220429 0 3.14 3.205 2.8 2.87 88266 2.87 down down correct
FSV.US FirstService Corporation 20220429 0 127.6 129.53 124.48 124.89 88511 124.89 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220429 0 9.83 9.84 9.8 9.8 56200 9.8 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20220429 0 9.89 9.89 9.88 9.89 450 9.89
FTAI.US PC 20220429 0 25.12 25.3074 23.95 24.44 33695 24.44 down down correct
FTCI.US FTC Solar Inc 20220429 0 2.88 3.04 2.77 2.8 1036900 2.8 down down correct
FTCV.US Fintech Acquisition Corp. V 20220429 0 9.83 9.88 9.83 9.87 39297 9.87 up up correct
FTCVU.US Fintech Acquisition Corp. V 20220429 0 10.1248 10.1248 10.11 10.12 1471 10.12 down down correct
FTCVW.US Fintech Acquisition Corp. V 20220429 0 0.84 0.84 0.8231 0.83 72918 0.83 down up incorrect
FTDR.US Frontdoor Inc 20220429 0 31.78 31.98 30.83 30.91 503786 30.91 down up incorrect
FTEK.US Fuel Tech Inc 20220429 0 1.24 1.3 1.24 1.29 47751 1.29 up down incorrect
FTFT.US Future FinTech Group Inc 20220429 0 0.61 0.65 0.6 0.62 183800 0.62 up up correct
FTHM.US Fathom Holdings Inc 20220429 0 7.52 8 7.39 7.42 73862 7.42 down down correct
FTNT.US Fortinet Inc 20220429 0 306.22 309.88 287.64 289.01 1202600 289.01 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20220429 0 9.78 9.78 9.78 9.78 0 9.78
FTPAU.US FTAC Parnassus Acquisition Corp 20220429 0 9.88 9.88 9.88 9.88 0 9.88
FTPAW.US FTAC Parnassus Acquisition Corp 20220429 0 0.4355 0.4498 0.4355 0.4498 200 0.4498 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20220429 0 1.31 1.31 1.05 1.06 150419 1.06 down up incorrect
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220429 0 9.8497 9.8497 9.84 9.8497 540 9.8497
FTVIU.US FinTech Acquisition Corp. VI Units 20220429 0 9.9652 9.988 9.96 9.96 2000 9.96 down up incorrect
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220429 0 0.63 0.63 0.51 0.61 11184 0.61 down up incorrect
FULC.US Fulcrum Therapeutics Inc 20220429 0 9.76 10.16 9.48 9.62 336857 9.62 down down correct
FULT.US Fulton Financial Corporation 20220429 0 15.69 15.73 15.12 15.17 976698 15.17 down up incorrect
FULTP.US Fulton Financial Corporation 20220429 0 20.86 21.12 20.31 21.07 27788 21.07 up up correct
FUNC.US First United Corporation 20220429 0 22.47 22.71 22.148 22.41 12301 22.41 down down correct
FUND.US Sprott Focus Trust Inc 20220429 0 8.73 8.88 8.56 8.64 21224 8.64 down down correct
FUSB.US First US Bancshares Inc 20220429 0 11.4801 11.59 11.45 11.59 17712 11.59 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220429 0 5.25 5.25 5.11 5.24 23465 5.24 down down correct
FUTU.US Futu Holdings Limited 20220429 0 35.18 36.22 31.88 31.99 6963443 31.99 down down correct
FUV.US Arcimoto Inc 20220429 0 3.33 3.61 3.315 3.36 622256 3.36 up up correct
FVCB.US FVCBankcorp Inc 20220429 0 20.74 20.95 20.52 20.66 40495 20.66 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220429 0 9.73 9.77 9.73 9.74 9800 9.74 up up correct
FWBI.US First Wave BioPharma Inc 20220429 0 0.6066 0.6474 0.6066 0.62 150445 0.62 up up correct
FWONA.US Formula One Group 20220429 0 59.23 59.28 57.35 57.42 100853 57.42 down down correct
FWONK.US Formula One Group 20220429 0 64 64.214 62.2 62.33 1004214 62.33 down down correct
FWRD.US Forward Air Corporation 20220429 0 98.98 102.1 96.33 96.97 229800 96.97 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220429 0 13.11 13.39 12.8001 13 117150 13 down down correct
FXNC.US First National Corporation 20220429 0 21.13 21.13 21.13 21.13 526 21.13
FYBR.US Frontier Communications Parent Inc 20220429 0 27.45 27.55 26.38 26.39 719800 26.39 down down correct
GABC.US German American Bancorp Inc 20220429 0 35.99 35.99 35 35.1 52500 35.1 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220429 0 10.02 10.02 10.02 10.02 52 10.02
GACQU.US Global Consumer Acquisition Corp. Unit 20220429 0 10.02 10.19 10.02 10.19 900 10.19 up up correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20220429 0 0.195 0.28 0.195 0.2179 6081 0.2179 up up correct
GAIA.US Gaia Inc 20220429 0 4.96 5.1337 4.865 4.94 83724 4.94 down down correct
GAIN.US Gladstone Investment Corporation 20220429 0 15.85 16.06 15.52 15.54 124000 15.54 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220429 0 24.73 24.8 24.5001 24.8 19298 24.8 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220429 0 24.115 24.85 23.8651 24.85 14148 24.85 up up correct
GALT.US Galectin Therapeutics Inc 20220429 0 1.55 1.63 1.53 1.55 120169 1.55
GAMB.US Gambling.com Group Limited Ordinary Shares 20220429 0 8.17 8.32 8.16 8.28 20484 8.28 up up correct
GAMC.US Golden Arrow Merger Corp 20220429 0 9.8 9.8 9.8 9.8 8 9.8
GAMCU.US Golden Arrow Merger Corp 20220429 0 9.89 9.89 9.89 9.89 0 9.89
GAMCW.US Golden Arrow Merger Corp 20220429 0 0.21 0.21 0.21 0.21 156 0.21
GAME.US Engine Media Holdings Inc. Common Stock 20220429 0 1.24 1.35 1.2 1.35 67027 1.35 up down incorrect
GAN.US GAN Limited 20220429 0 3.86 4.03 3.7001 3.73 554188 3.73 down down correct
GANX.US Gain Therapeutics Inc 20220429 0 3.53 3.66 3.29 3.42 66000 3.42 down down correct
GASS.US StealthGas Inc 20220429 0 2.42 2.59 2.42 2.56 280223 2.56 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220429 0 9.87 9.87 9.87 9.87 0 9.87
GATEU.US Marblegate Acquisition Corp. Unit 20220429 0 9.94 9.94 9.94 9.94 1510 9.94
GATEW.US Marblegate Acquisition Corp. Warrant 20220429 0 0.2 0.2192 0.1852 0.208 9633 0.208 up up correct
GBCI.US Glacier Bancorp Inc 20220429 0 47.21 47.55 45.63 45.76 442253 45.76 down down correct
GBDC.US Golub Capital BDC Inc 20220429 0 15.26 15.28 14.92 14.92 738800 14.92 down down correct
GBIO.US Generation Bio Co 20220429 0 6.24 6.82 6.24 6.33 518622 6.33 up down incorrect
GBLI.US Global Indemnity Group LLC 20220429 0 25.51 26.08 25.5001 25.94 4931 25.94 up up correct
GBNH.US Greenbrook TMS Inc 20220429 0 2.35 2.38 2.12 2.12 44100 2.12 down down correct
GBNY.US Generations Bancorp NY Inc 20220429 0 11.43 11.43 11.4 11.43 1852 11.43
GBOX.US GreenBox POS 20220429 0 3.98 4.08 3.56 3.61 188523 3.61 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20220429 0 10.08 10.08 10.08 10.08 0 10.08
GBRGR.US Goldenbridge Acquisition Limited 20220429 0 0.19 0.19 0.1283 0.19 205 0.19
GBRGU.US Goldenbridge Acquisition Limited 20220429 0 10.3 10.3 10.3 10.3 0 10.3
GBS.US GBS Inc 20220429 0 0.605 0.63 0.6 0.6128 73336 0.6128 up up correct
GBT.US Global Blood Therapeutics Inc 20220429 0 31.81 32.69 30.56 30.7 1005466 30.7 down down correct
GCBC.US Greene County Bancorp Inc 20220429 0 54.78 55.02 52.02 52.21 17600 52.21 down up incorrect
GCMG.US GCM Grosvenor Inc 20220429 0 8.27 8.42 8.21 8.25 306571 8.25 down down correct
GCMGW.US GCM Grosvenor Inc 20220429 0 0.8438 0.9001 0.8 0.9 60245 0.9 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20220429 0 29.2 29.2 29.2 29.2 0 29.2
GDEN.US Golden Entertainment Inc 20220429 0 49 50.65 47.695 47.96 155620 47.96 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20220429 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220429 0 14.87 14.87 13.5 13.55 2509604 13.55 down down correct
GDS.US GDS Holdings Limited 20220429 0 33.99 34.675 30.3 31.42 1543474 31.42 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20220429 0 14.4 14.9 13.85 13.92 529900 13.92 down up incorrect
GECC.US Great Elm Capital Corporation 20220429 0 14.21 14.5 13.9001 14.4257 15473 14.4257 up up correct
GECCM.US GECCM 20220429 0 25.0501 25.1 25.05 25.05 6782 25.05 down down correct
GECCN.US Great Elm Capital 20220429 0 25 25.15 25 25.15 900 25.15 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220429 0 25.01 25.1 25 25.1 699 25.1 up up correct
GEG.US Great Elm Group Inc 20220429 0 1.4899 1.4899 1.41 1.48 12721 1.48 down down correct
GENC.US Gencor Industries Inc 20220429 0 10.0301 10.06 9.96 10.02 7765 10.02 down up incorrect
GENE.US Genetic Technologies Limited 20220429 0 1.65 1.6899 1.5501 1.57 55115 1.57 down down correct
GEOS.US Geospace Technologies Corporation 20220429 0 5.81 5.81 5.66 5.78 22664 5.78 down down correct
GERN.US Geron Corporation 20220429 0 1.46 1.48 1.4 1.41 1586428 1.41 down down correct
GEVO.US Gevo Inc 20220429 0 3.8 3.96 3.7 3.71 4847820 3.71 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220429 0 0.674 0.7262 0.6481 0.6715 2003000 0.6715 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220429 0 0.19 0.192 0.18 0.18 4537 0.18 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20220429 0 53.43 55.97 52.27 52.29 1349258 52.29 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220429 0 9.27 9.4563 9.04 9.09 467018 9.09 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220429 0 10.1 10.1 10.1 10.1 1 10.1
GGGVU.US G3 VRM Acquisition Corp. Units 20220429 0 10.28 10.28 10.28 10.28 0 10.28
GGMC.US Glenfarne Merger Corp 20220429 0 9.8 9.82 9.77 9.8 106 9.8
GGMCU.US Glenfarne Merger Corp 20220429 0 9.82 9.82 9.82 9.82 0 9.82
GGMCW.US Glenfarne Merger Corp 20220429 0 0.2893 0.29 0.26 0.26 3972 0.26 down down correct
GGPI.US Gores Guggenheim Inc 20220429 0 10.8 10.85 10.68 10.69 1747400 10.69 down up incorrect
GGPIU.US Gores Guggenheim Inc 20220429 0 12.67 12.67 11.29 11.41 2300 11.41 down up incorrect
GGPIW.US Gores Guggenheim Inc 20220429 0 3.04 3.05 2.95 3 91560 3 down down correct
GH.US Guardant Health Inc 20220429 0 63.8 65.5 61.54 61.7 606380 61.7 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220429 0 9.81 9.81 9.81 9.81 36 9.81
GHACU.US Gaming & Hospitality Acquisition Corp 20220429 0 9.88 9.88 9.88 9.88 4000 9.88
GHACW.US Gaming & Hospitality Acquisition Corp 20220429 0 0.26 0.26 0.25 0.25 213201 0.25 down down correct
GHRS.US GH Research PLC Ordinary Shares 20220429 0 14.79 14.81 14.31 14.56 43562 14.56 down down correct
GHSI.US Guardion Health Sciences Inc 20220429 0 0.187 0.199 0.185 0.186 1454800 0.186 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220429 0 9.91 10.09 9.89 10.09 53011 10.09 up down incorrect
GIACU.US Gesher I Acquisition Corp.Unit 20220429 0 10.09 10.1 10.07 10.07 4 10.07 down down correct
GIACW.US Gesher I Acquisition Corp. Warrants 20220429 0 0.2508 0.2508 0.2508 0.2508 1000 0.2508
GIFI.US Gulf Island Fabrication Inc 20220429 0 3.72 3.72 3.6678 3.72 9187 3.72
GIGM.US GigaMedia Limited 20220429 0 1.78 1.78 1.69 1.74 8700 1.74 down up incorrect
GIII.US G 20220429 0 27.6 27.87 26.39 26.48 499895 26.48 down up incorrect
GIIX.US Gores Holdings VIII Inc 20220429 0 9.922 9.94 9.91 9.92 9500 9.92 down down correct
GIIXU.US Gores Holdings VIII Inc 20220429 0 10.02 10.02 10.02 10.02 0 10.02
GIIXW.US Gores Holdings VIII Inc 20220429 0 0.95 0.95 0.95 0.95 22797 0.95
GILD.US Gilead Sciences Inc 20220429 0 61.56 62.06 59.27 59.34 10454300 59.34 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20220429 0 7.28 7.48 7.28 7.35 162300 7.35 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220429 0 6.96 6.96 6.69 6.96 7901 6.96
GIPRW.US Generation Income Properties Inc Warrant 20220429 0 0.5663 0.64 0.5612 0.5838 1500 0.5838 up up correct
GIREX.US Griffin Institutional Access Real Estate 20220429 0 30.69 30.69 30.69 30.69 0 30.69
GIW.US Giginternational1 Inc 20220429 0 10.02 10.02 10.02 10.02 4236 10.02
GIWWU.US GigInternational1 Inc 20220429 0 10.09 10.09 10.09 10.09 0 10.09
GIWWW.US GigInternational1 Inc. Warrant 20220429 0 0.1801 0.1902 0.18 0.181 3481 0.181 up up correct
GLAD.US Gladstone Capital Corporation 20220429 0 11.95 11.99 11.64 11.65 124200 11.65 down down correct
GLAQ.US Globis Acquisition Corp 20220429 0 10.26 10.27 10.26 10.26 2858 10.26
GLAQU.US Globis Acquisition Corp 20220429 0 10.386 10.386 10.386 10.386 0 10.386
GLAQW.US Globis Acquisition Corp 20220429 0 0.4011 0.4011 0.3986 0.401 20860 0.401 down down correct
GLBE.US Global 20220429 0 24 25.12 22.47 22.54 1203900 22.54 down down correct
GLBFX.US GL Beyond Income Fund 20220429 0 0.45 0.45 0.45 0.45 0 0.45
GLBLU.US Cartesian Growth Corporation 20220429 0 10.01 10.01 10.01 10.01 0 10.01
GLBLW.US Cartesian Growth Corporation 20220429 0 0.5499 0.55 0.5499 0.55 5000 0.55 up up correct
GLBS.US Globus Maritime Limited 20220429 0 2.28 2.44 2.2629 2.34 361661 2.34 up up correct
GLBZ.US Glen Burnie Bancorp 20220429 0 12.01 13.04 12.01 13.04 1947 13.04 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220429 0 13.9 14.18 13.75 13.81 201700 13.81 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220429 0 10.08 10.08 10.07 10.07 3643 10.07 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220429 0 10.3 10.33 10.28 10.321 1900 10.321 up up correct
GLEEW.US Gladstone Acquisition Corp. Warrant 20220429 0 0.3401 0.35 0.33 0.33 3038 0.33 down down correct
GLG.US TD Holdings Inc 20220429 0 0.23 0.2398 0.22 0.2206 662356 0.2206 down down correct
GLHA.US Glass Houses Acquisition Corp 20220429 0 9.77 9.78 9.77 9.78 10600 9.78 up up correct
GLHAU.US Glass Houses Acquisition Corp 20220429 0 9.92 9.92 9.92 9.92 1340 9.92
GLHAW.US Glass Houses Acquisition Corp 20220429 0 0.319 0.32 0.3 0.3001 2888 0.3001 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20220429 0 1.51 1.71 1.51 1.66 91857 1.66 up up correct
GLNG.US Golar LNG Limited 20220429 0 23.14 23.41 22.29 22.32 947604 22.32 down up incorrect
GLPG.US Galapagos NV 20220429 0 58.35 60.63 58.08 58.18 738204 58.18 down down correct
GLPI.US Gaming and Leisure Properties Inc 20220429 0 45.48 46.225 44.33 44.38 2761671 44.38 down down correct
GLRE.US Greenlight Capital Re Ltd 20220429 0 7.03 7.055 6.86 6.88 136830 6.88 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220429 0 30.71 30.71 30.71 30.71 0 30.71
GLSI.US Greenwich LifeSciences Inc 20220429 0 11.93 12.4857 11.22 11.85 85047 11.85 down down correct
GLSPT.US Global SPAC Partners Co 20220429 0 10.12 10.12 10.12 10.12 0 10.12
GLSPU.US Global SPAC Partners Co 20220429 0 10.785 10.785 10.785 10.785 0 10.785
GLSPW.US Global SPAC Partners Co 20220429 0 0.305 0.305 0.295 0.295 50000 0.295 down down correct
GLTO.US Galecto Inc 20220429 0 1.7 1.8 1.68 1.68 51613 1.68 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220429 0 11.13 11.56 10.67 10.9 110713 10.9 down down correct
GLYC.US GlycoMimetics Inc 20220429 0 0.7732 0.827 0.7 0.7186 516865 0.7186 down up incorrect
GMBL.US Esports Entertainment Group Inc 20220429 0 0.58 0.61 0.532 0.547 888900 0.547 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220429 0 7.2 7.2 7.2 7.2 93 7.2
GMBLW.US Esports Entertainment Group Inc 20220429 0 0.21 0.22 0.175 0.205 8344 0.205 down up incorrect
GMDA.US Gamida Cell Ltd 20220429 0 2.68 2.7283 2.53 2.55 469902 2.55 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220429 0 30.23 30.23 30.23 30.23 0 30.23
GMTX.US Gemini Therapeutics Inc 20220429 0 1.53 1.59 1.47 1.51 129403 1.51 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20220429 0 1.21 1.22 1.17 1.21 51008 1.21
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220429 0 0.1702 0.1702 0.091 0.1001 71247 0.1001 down down correct
GNAC.US Group Nine Acquisition Corp 20220429 0 9.82 9.82 9.82 9.82 0 9.82
GNACU.US Group Nine Acquisition Corp 20220429 0 9.8955 9.93 9.86 9.87 12 9.87 down down correct
GNACW.US Group Nine Acquisition Corp 20220429 0 0.235 0.2599 0.22 0.22 11866 0.22 down down correct
GNCA.US Genocea Biosciences Inc 20220429 0 0.275 0.321 0.268 0.283 3276700 0.283 up up correct
GNFT.US Genfit SA 20220429 0 3.55 3.66 3.43 3.6 8300 3.6 up up correct
GNLN.US Greenlane Holdings Inc 20220429 0 0.359 0.366 0.34 0.345 933700 0.345 down up incorrect
GNOG.US Golden Nugget Online Gaming Inc 20220429 0 5.05 5.38 4.99 5.01 470256 5.01 down down correct
GNPX.US Genprex Inc 20220429 0 1.6 1.64 1.56 1.6 134652 1.6
GNSS.US Genasys Inc 20220429 0 3.18 3.4 3.1 3.14 69600 3.14 down down correct
GNTX.US Gentex Corporation 20220429 0 30 30.29 29.24 29.35 877230 29.35 down down correct
GNTY.US Guaranty Bancshares Inc 20220429 0 35.12 35.42 34.02 34.4 26999 34.4 down up incorrect
GNUS.US Genius Brands International Inc 20220429 0 0.7228 0.749 0.7059 0.71 1777397 0.71 down down correct
GO.US Grocery Outlet Holding Corp 20220429 0 34.04 34.7 33.45 33.67 1074700 33.67 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220429 0 9.71 9.71 9.71 9.71 0 9.71
GOCO.US GoHealth Inc 20220429 0 0.8 0.8358 0.7323 0.7472 2897148 0.7472 down down correct
GOEV.US Canoo Inc 20220429 0 5.01 5.07 4.78 4.8 1159142 4.8 down down correct
GOEVW.US Canoo Holdings Ltd 20220429 0 0.97 1 0.901 0.9504 24389 0.9504 down up incorrect
GOGL.US Golden Ocean Group Limited 20220429 0 12.91 13.06 12.19 12.53 3463062 12.53 down down correct
GOGN.US UN 20220429 0 10.13 10.13 10.13 10.13 0 10.13
GOGO.US Gogo Inc 20220429 0 18.89 19.05 18.31 18.41 651254 18.41 down down correct
GOOD.US Gladstone Commercial Corporation 20220429 0 21.94 21.94 20.9958 21.04 294700 21.04 down down correct
GOODN.US Gladstone Commercial Corporation 20220429 0 25.21 25.5465 25.08 25.27 1591 25.27 up up correct
GOOG.US Alphabet Inc 20220429 0 2351.5601 2379.2 2293.8799 2299.3301 1683500 2299.3301 down down correct
GOOGL.US Alphabet Inc 20220429 0 2334.6899 2358.3999 2276.29 2282.1899 2131800 2282.1899 down down correct
GOSS.US Gossamer Bio Inc 20220429 0 7.04 7.385 6.87 6.91 975897 6.91 down down correct
GOVX.US GeoVax Labs Inc 20220429 0 0.75 0.8472 0.75 0.79 855656 0.79 up up correct
GOVXW.US GeoVax Labs Inc 20220429 0 0.39 0.39 0.39 0.39 1020 0.39
GP.US GreenPower Motor Company Inc 20220429 0 6.25 6.6577 6.1 6.1 72402 6.1 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220429 0 10.08 10.09 10.07 10.07 24500 10.07 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20220429 0 10.285 10.285 10.285 10.285 0 10.285
GPP.US Green Plains Partners LP 20220429 0 14.55 14.55 14.3377 14.45 73469 14.45 down down correct
GPRE.US Green Plains Inc 20220429 0 28.86 29.45 27.69 28.07 1262700 28.07 down down correct
GPRO.US GoPro Inc 20220429 0 8.61 8.94 8.58 8.92 3662751 8.92 up up correct
GRAY.US Graybug Vision Inc 20220429 0 1.04 1.07 1.04 1.07 11339 1.07 up up correct
GRBK.US Green Brick Partners Inc 20220429 0 20.24 20.58 19.61 19.7 406385 19.7 down down correct
GRCL.US Gracell Biotechnologies Inc 20220429 0 2.26 2.35 2.23 2.25 34303 2.25 down down correct
GRCY.US Greencity Acquisition Corporation 20220429 0 10.46 10.46 10.46 10.46 987 10.46
GRCYU.US Greencity Acquisition Corporation 20220429 0 10.54 10.54 10.54 10.54 0 10.54
GREE.US Greenidge Generation Holdings Inc 20220429 0 6.48 6.77 6.24 6.27 298163 6.27 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220429 0 20.9498 21.14 20.91 21.13 1274 21.13 up up correct
GRFS.US Grifols S.A 20220429 0 10.96 11.115 10.73 10.73 587506 10.73 down up incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220429 0 31.58 31.58 31.58 31.58 0 31.58
GRIL.US Muscle Maker Inc 20220429 0 0.421 0.44 0.405 0.417 128300 0.417 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220429 0 26.03 26.5 24.13 25.7 743968 25.7 down down correct
GRMN.US Garmin Ltd 20220429 0 109.78 112.34 108.97 109.74 1388074 109.74 down down correct
GRNQ.US Greenpro Capital Corp 20220429 0 0.4735 0.4735 0.4441 0.45 175662 0.45 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220429 0 0.82 0.84 0.781 0.8088 208419 0.8088 down down correct
GROW.US U.S. Global Investors Inc 20220429 0 5.3 5.37 5.19 5.25 41524 5.25 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20220429 0 4.18 4.31 4 4.02 198142 4.02 down down correct
GRPN.US Groupon Inc 20220429 0 20.03 20.835 19.4 19.51 1160901 19.51 down down correct
GRTS.US Gritstone bio Inc 20220429 0 2.65 2.75 2.59 2.59 948772 2.59 down down correct
GRTX.US Galera Therapeutics Inc 20220429 0 1.77 1.8084 1.65 1.69 63898 1.69 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220429 0 5.5502 5.61 5.4 5.4 389217 5.4 down down correct
GRVI.US Grove Inc. Common Stock 20220429 0 4.25 4.4311 4.25 4.33 19681 4.33 up up correct
GRVY.US Gravity Co. Ltd 20220429 0 49.86 51.03 47.41 47.41 15328 47.41 down down correct
GRWG.US GrowGeneration Corp 20220429 0 6.08 6.405 5.9 5.91 1247800 5.91 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220429 0 9.9401 9.9401 9.94 9.94 1863 9.94 down down correct
GSAQU.US Global Synergy Acquisition Corp 20220429 0 9.962 9.962 9.962 9.962 0 9.962
GSBC.US Great Southern Bancorp Inc 20220429 0 57.83 57.83 56.62 56.74 44148 56.74 down down correct
GSEV.US Gores Holdings VII Inc 20220429 0 9.815 9.815 9.8 9.8 2000 9.8 down down correct
GSEVU.US Gores Holdings VII Inc 20220429 0 9.9041 9.9041 9.9041 9.9041 150 9.9041
GSEVW.US Gores Holdings VII Inc 20220429 0 0.81 0.9263 0.8057 0.8057 1733 0.8057 down down correct
GSHD.US Goosehead Insurance Inc 20220429 0 60.22 63.05 57.12 57.49 307962 57.49 down down correct
GSIT.US GSI Technology Inc 20220429 0 3.602 3.7404 3.6 3.68 8956 3.68 up up correct
GSM.US Ferroglobe PLC 20220429 0 6.92 7.19 6.415 6.45 1105147 6.45 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220429 0 0.81 0.83 0.8 0.81 78700 0.81
GSMGW.US Glory Star New Media Group Holdings Limited 20220429 0 0.0102 0.0139 0.0102 0.013 12482 0.013 up up correct
GSRDX.US GSRDX 20220429 0 10.7 10.7 10.7 10.7 0 10.7
GSREX.US GSREX 20220429 0 10.69 10.69 10.69 10.69 0 10.69
GSRHX.US GSRHX 20220429 0 11.08 11.08 11.08 11.08 0 11.08
GSRJX.US GSRJX 20220429 0 10.58 10.58 10.58 10.58 0 10.58
GSRQX.US GSRQX 20220429 0 10.75 10.75 10.75 10.75 0 10.75
GT.US The Goodyear Tire & Rubber Company 20220429 0 13.35 13.74 13.175 13.32 4822096 13.32 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220429 0 10.1 10.9583 10.075 10.1 5965 10.1
GTBP.US GT Biopharma Inc 20220429 0 2.13 2.18 2.06 2.11 107700 2.11 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20220429 0 3.75 3.94 3.75 3.84 29600 3.84 up up correct
GTH.US Genetron Holdings Limited 20220429 0 1.79 1.9 1.72 1.72 375704 1.72 down down correct
GTHX.US G1 Therapeutics Inc 20220429 0 5.44 5.675 5.11 5.14 487161 5.14 down down correct
GTIM.US Good Times Restaurants Inc 20220429 0 3.45 3.45 3.31 3.38 7600 3.38 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220429 0 51.21 53.3899 47.6701 47.93 651811 47.93 down down correct
GTPA.US Gores Technology Partners Inc 20220429 0 9.8 9.8 9.8 9.8 200 9.8
GTPAU.US Gores Technology Partners Inc 20220429 0 9.92 9.92 9.92 9.92 300 9.92
GTPAW.US Gores Technology Partners Inc 20220429 0 0.73 0.8933 0.73 0.8174 11070 0.8174 up up correct
GTPB.US Gores Technology Partners II Inc 20220429 0 9.8 9.8 9.79 9.79 4700 9.79 down down correct
GTPBU.US Gores Technology Partners II Inc 20220429 0 9.9 9.9 9.9 9.9 1000 9.9
GTPBW.US Gores Technology Partners II Inc 20220429 0 0.59 0.82 0.573 0.6201 10304 0.6201 up down incorrect
GTX.US Garrett Motion Inc 20220429 0 6.74 6.8875 6.65 6.67 222696 6.67 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220429 0 7.8 7.8 7.77 7.79 3600 7.79 down down correct
GTYH.US GTY Technology Holdings Inc 20220429 0 6.17 6.195 6.05 6.09 18386479 6.09 down down correct
GURE.US Gulf Resources Inc 20220429 0 3.7499 3.75 3.63 3.6999 3414 3.6999 down up incorrect
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220429 0 10.0797 10.0797 10.0797 10.0797 0 10.0797
GVP.US GSE Systems Inc 20220429 0 1.55 1.57 1.55 1.57 4100 1.57 up up correct
GWGH.US GWG Holdings Inc 20220429 0 2.25 4.3 2.25 4.2 23346 4.2 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220429 0 9.88 9.89 9.88 9.88 24441 9.88
GWIIW.US Good Works II Acquisition Corp. Warrant 20220429 0 0.358 0.4159 0.3 0.371 702 0.371 up up correct
GWRS.US Global Water Resources Inc 20220429 0 14.71 15.0189 14.23 14.32 29632 14.32 down up incorrect
GXII.US GX Acquisition Corp. II 20220429 0 9.79 9.79 9.79 9.79 65 9.79
GXIIU.US GX Acquisition Corp. II 20220429 0 9.89 9.89 9.89 9.89 0 9.89
GXIIW.US GX Acquisition Corp. II 20220429 0 0.202 0.255 0.202 0.22 22748 0.22 up up correct
GYRO.US Gyrodyne LLC 20220429 0 13 13 12.51 12.6888 1304 12.6888 down down correct
HA.US Hawaiian Holdings Inc 20220429 0 17.32 17.89 16.87 16.96 988322 16.96 down up incorrect
HAAC.US Health Assurance Acquisition Corp 20220429 0 9.85 9.868 9.85 9.86 42827 9.86 up up correct
HAACU.US Health Assurance Acquisition Corp 20220429 0 9.96 9.9724 9.96 9.97 4363 9.97 up up correct
HAACW.US Health Assurance Acquisition Corp 20220429 0 0.49 0.495 0.48 0.49 72134 0.49
HAFC.US Hanmi Financial Corporation 20220429 0 23.95 24.065 23 23.15 133798 23.15 down down correct
HAIN.US The Hain Celestial Group Inc 20220429 0 34.35 34.66 33.49 33.54 876900 33.54 down up incorrect
HALL.US Hallmark Financial Services Inc 20220429 0 3.36 3.41 3.32 3.35 14500 3.35 down down correct
HALO.US Halozyme Therapeutics Inc 20220429 0 41.36 41.785 39.66 39.9 1346481 39.9 down down correct
HAPP.US Happiness Biotech Group Limited 20220429 0 0.2724 0.28 0.235 0.25 115223 0.25 down down correct
HARP.US Harpoon Therapeutics Inc 20220429 0 2.37 2.58 2.23 2.25 195452 2.25 down down correct
HAS.US Hasbro Inc 20220429 0 89.56 90.24 87.82 88.06 1510294 88.06 down up incorrect
HAYN.US Haynes International Inc 20220429 0 41.86 42.86 38.94 39.08 107588 39.08 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20220429 0 13.58 13.705 13.12 13.15 19427455 13.15 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20220429 0 24.6476 24.65 24.5 24.65 34315 24.65 up up correct
HBANP.US Huntington Bancshares Incorporated 20220429 0 18.85 18.99 18.5666 18.74 136821 18.74 down down correct
HBCP.US Home Bancorp Inc 20220429 0 39.545 39.97 38.23 38.33 16634 38.33 down down correct
HBIO.US Harvard Bioscience Inc 20220429 0 5.24 5.33 5.1 5.22 242300 5.22 down up incorrect
HBNC.US Horizon Bancorp Inc 20220429 0 18.14 18.2 17.42 17.48 126600 17.48 down up incorrect
HBP.US Huttig Building Products Inc 20220429 0 10.68 10.69 10.67 10.68 897927 10.68
HBT.US HBT Financial Inc 20220429 0 17.84 17.84 17.09 17.18 20107 17.18 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220429 0 9.85 9.85 9.83 9.85 15064 9.85
HCARU.US Healthcare Services Acquisition Corporation 20220429 0 9.9001 9.91 9.9 9.9 2008 9.9 down up incorrect
HCARW.US Healthcare Services Acquisition Corporation 20220429 0 0.2099 0.2499 0.18 0.1813 14009 0.1813 down down correct
HCAT.US Health Catalyst Inc 20220429 0 17.67 18.3 16.535 16.64 1280223 16.64 down down correct
HCCI.US Heritage 20220429 0 27.99 28.17 27.24 27.3 63900 27.3 down down correct
HCDI.US Harbor Custom Development Inc 20220429 0 2.62 3.04 2.62 2.82 4797622 2.82 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220429 0 15.31 15.698 15.31 15.57 16900 15.57 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220429 0 0.3001 0.31 0.285 0.3098 2705 0.3098 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220429 0 0.458 0.52 0.4401 0.4651 211386 0.4651 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220429 0 9.85 9.85 9.82 9.82 27846 9.82 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20220429 0 9.94 9.94 9.92 9.92 7482 9.92 down up incorrect
HCICW.US Hennessy Capital Investment Corp. V 20220429 0 0.4 0.4182 0.4 0.4 18436 0.4
HCII.US Hudson Executive Investment Corp. II 20220429 0 9.81 9.82 9.81 9.81 2900 9.81
HCIIU.US Hudson Executive Investment Corp. II 20220429 0 9.86 9.86 9.86 9.86 0 9.86
HCIIW.US Hudson Executive Investment Corp. II 20220429 0 0.2503 0.2768 0.25 0.2768 116065 0.2768 up down incorrect
HCKT.US The Hackett Group Inc 20220429 0 24.19 24.19 23.445 23.49 234580 23.49 down down correct
HCM.US HUTCHMED (China) Limited 20220429 0 16.26 16.26 14.85 15.09 427315 15.09 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220429 0 9.78 9.8 9.75 9.75 1468 9.75 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220429 0 9.91 9.91 9.91 9.91 300 9.91
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220429 0 0.6299 0.92 0.5861 0.5861 7809 0.5861 down down correct
HCSG.US Healthcare Services Group Inc 20220429 0 17.64 17.8 17.02 17.09 737144 17.09 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220429 0 0.81 0.81 0.76 0.776 34600 0.776 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220429 0 9.7 9.7 9.7 9.7 5 9.7
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220429 0 10.01 10.1 9.95 9.95 1605 9.95 down down correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220429 0 0.58 0.59 0.58 0.58 201 0.58
HCWB.US HCW Biologics Inc. Common Stock 20220429 0 2.3501 2.3969 2.22 2.34 6518 2.34 down down correct
HDSN.US Hudson Technologies Inc 20220429 0 6.65 6.9794 6.65 6.71 581142 6.71 up up correct
HEAR.US Turtle Beach Corporation 20220429 0 16.92 17.39 16.47 16.64 333581 16.64 down down correct
HEES.US H&E Equipment Services Inc 20220429 0 35.62 37.11 35.3 35.48 415400 35.48 down down correct
HELE.US Helen of Troy Limited 20220429 0 217.7 219.02 213.315 214.51 205221 214.51 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220429 0 0.93 0.975 0.91 0.9272 140851 0.9272 down down correct
HEPS.US D 20220429 0 1.76 1.8 1.6 1.6 716438 1.6 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20220429 0 9.82 9.82 9.81 9.81 39900 9.81 down down correct
HERAU.US FTAC Hera Acquisition Corp 20220429 0 9.9 9.9 9.9 9.9 0 9.9
HERAW.US FTAC Hera Acquisition Corp 20220429 0 0.38 0.38 0.35 0.36 10500 0.36 down down correct
HEXO.US HEXO Corp. Common Shares 20220429 0 0.4 0.435 0.4 0.413 6201400 0.413 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220429 0 20.76 20.76 20.5 20.76 188 20.76
HFFG.US HF Foods Group Inc 20220429 0 6.01 6.06 5.785 5.84 29334 5.84 down down correct
HFWA.US Heritage Financial Corporation 20220429 0 24.74 24.91 24.07 24.22 161800 24.22 down up incorrect
HGBL.US Heritage Global Inc 20220429 0 1.06 1.1 1.06 1.07 31004 1.07 up up correct
HGEN.US Humanigen Inc 20220429 0 2 2.06 1.85 1.88 1027000 1.88 down down correct
HGSH.US China HGS Real Estate Inc 20220429 0 2.17 2.2 2.1261 2.1261 1300 2.1261 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220429 0 10 10 10 10 25 10
HHGCR.US HHG Capital Corporation Rights 20220429 0 0.102 0.2415 0.102 0.2071 2016 0.2071 up up correct
HHGCU.US HHG Capital Corp Unit 20220429 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220429 0 0.16 0.16 0.16 0.16 600 0.16
HHR.US HeadHunter Group PLC 20220429 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220429 0 44.29 45.12 42.93 43.18 254800 43.18 down down correct
HIFS.US Hingham Institution for Savings 20220429 0 325.45 325.57 323.07 323.07 7276 323.07 down down correct
HIHO.US Highway Holdings Limited 20220429 0 2.5017 2.5017 2.46 2.5017 674 2.5017
HIII.US Hudson Executive Investment Corp. III 20220429 0 9.79 9.82 9.79 9.82 6400 9.82 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20220429 0 9.86 9.86 9.86 9.86 0 9.86
HIIIW.US Hudson Executive Investment Corp. III 20220429 0 0.35 0.394 0.3457 0.35 700 0.35
HIMX.US Himax Technologies Inc 20220429 0 9.02 9.365 8.98 8.99 4411121 8.99 down down correct
HITI.US High Tide Inc. Common Shares 20220429 0 3.51 3.74 3.5 3.54 67200 3.54 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20220429 0 1.58 1.65 1.46 1.46 7967618 1.46 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220429 0 9.81 9.84 9.8 9.81 68 9.81
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220429 0 9.89 9.93 9.89 9.9101 2002 9.9101 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220429 0 0.227 0.254 0.2159 0.23 5405 0.23 up down incorrect
HLBZ.US Helbiz Inc 20220429 0 1.56 1.62 1.47 1.54 88559 1.54 down up incorrect
HLBZW.US Helbiz Inc 20220429 0 0.159 0.159 0.14 0.14 6171 0.14 down down correct
HLG.US Hailiang Education Group Inc 20220429 0 12.335 13.77 12.335 12.9 2880 12.9 up down incorrect
HLIT.US Harmonic Inc 20220429 0 8.49 8.62 8.25 8.3 778400 8.3 down down correct
HLMN.US Hillman Solutions Corp 20220429 0 11.82 11.93 11.49 11.63 1249771 11.63 down down correct
HLNE.US Hamilton Lane Incorporated 20220429 0 70.73 72.42 68.17 68.58 195332 68.58 down down correct
HLTH.US Cue Health Inc. Common Stock 20220429 0 6.33 6.72 6.33 6.7 646316 6.7 up down incorrect
HMCO.US HumanCo Acquisition Corp 20220429 0 9.84 9.858 9.84 9.858 10861 9.858 up up correct
HMCOU.US HumanCo Acquisition Corp 20220429 0 9.98 9.98 9.98 9.98 0 9.98
HMCOW.US Humanco Acquisition Corp 20220429 0 0.3999 0.3999 0.3999 0.3999 750 0.3999
HMNF.US HMN Financial Inc 20220429 0 24.05 24.18 24.05 24.18 700 24.18 up up correct
HMPT.US Home Point Capital Inc 20220429 0 2.78 2.94 2.67 2.72 123225 2.72 down up incorrect
HMST.US HomeStreet Inc 20220429 0 40.26 41.23 40.26 40.59 194100 40.59 up up correct
HMTV.US Hemisphere Media Group Inc 20220429 0 4 4.06 3.77 3.89 198064 3.89 down up incorrect
HNNA.US Hennessy Advisors Inc 20220429 0 10 10 9.87 9.95 7400 9.95 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220429 0 24.75 24.75 24.7499 24.75 1837 24.75
HNRG.US Hallador Energy Company 20220429 0 4.31 4.47 4.211 4.26 205200 4.26 down down correct
HNST.US The Honest Company Inc 20220429 0 4 4.11 3.95 3.96 1242300 3.96 down up incorrect
HOFT.US Hooker Furniture Corporation 20220429 0 17.28 17.57 16.78 16.86 89846 16.86 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220429 0 0.85 0.8563 0.814 0.8274 828897 0.8274 down down correct
HOFVW.US Hall of Fame Village LLC 20220429 0 0.21 0.225 0.21 0.2249 800 0.2249 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220429 0 15.54 16.1 15.34 15.4 152900 15.4 down down correct
HOLX.US Hologic Inc 20220429 0 71.33 73.77 70.82 71.99 3171500 71.99 up up correct
HON.US Honeywell International Inc 20220429 0 200.19 201.99 192.87 193.51 7248500 193.51 down down correct
HONE.US HarborOne Bancorp Inc 20220429 0 13.52 13.75 13.32 13.39 194594 13.39 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220429 0 9.05 10.79 9 9.805 32494533 9.805 up up correct
HOOK.US HOOKIPA Pharma Inc 20220429 0 1.52 1.6 1.48 1.5 210700 1.5 down down correct
HOPE.US Hope Bancorp Inc 20220429 0 14.84 14.84 14.26 14.3 842299 14.3 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220429 0 9.99 10.04 9.975 9.99 25300 9.99
HOTH.US Hoth Therapeutics Inc 20220429 0 0.5502 0.5597 0.514 0.5234 609365 0.5234 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20220429 0 4.97 5.26 4.385 4.45 209700 4.45 down down correct
HPK.US HighPeak Energy Inc 20220429 0 30.3 30.6 26.87 27.31 676100 27.31 down down correct
HPKEW.US HighPeak Energy Inc 20220429 0 18.38 18.38 15.73 16.26 11005 16.26 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220429 0 9.77 9.77 9.77 9.77 2001 9.77
HPLTU.US Home Plate Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 0 9.91
HQI.US HireQuest Inc 20220429 0 16.91 17.36 16.58 16.62 21390 16.62 down down correct
HQY.US HealthEquity Inc 20220429 0 63.71 63.71 62.06 62.32 591128 62.32 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20220429 0 45.76 46.39 44.78 45.04 520888 45.04 down down correct
HROW.US Harrow Health Inc 20220429 0 6.66 6.83 6.65 6.77 76933 6.77 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220429 0 25.22 25.22 25 25 4500 25 down down correct
HRTX.US Heron Therapeutics Inc 20220429 0 4.67 4.9 4.52 4.52 1796951 4.52 down down correct
HRZN.US Horizon Technology Finance Corporation 20220429 0 13.1 13.17 12.72 12.73 172283 12.73 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220429 0 9.93 9.94 9.93 9.935 6550 9.935 up down incorrect
HSDT.US Helius Medical Technologies Inc 20220429 0 2.8 3.18 2.8 3.09 56780 3.09 up up correct
HSIC.US Henry Schein Inc 20220429 0 82.265 83.17 80.88 81.1 1207161 81.1 down down correct
HSII.US Heidrick & Struggles International Inc 20220429 0 32.74 33.42 31.86 31.96 153118 31.96 down down correct
HSKA.US Heska Corporation 20220429 0 117.99 121.39 108.92 109.84 113083 109.84 down down correct
HSON.US Hudson Global Inc 20220429 0 33.87 33.87 32.57 32.97 7600 32.97 down down correct
HST.US Host Hotels & Resorts Inc 20220429 0 21.03 21.24 20.33 20.35 7710100 20.35 down down correct
HSTM.US HealthStream Inc 20220429 0 19.79 19.79 19.04 19.1 95717 19.1 down down correct
HSTO.US Histogen Inc 20220429 0 0.21 0.21 0.19 0.19 2495900 0.19 down down correct
HTBI.US HomeTrust Bancshares Inc 20220429 0 28 28 26.91 27.03 49481 27.03 down down correct
HTBK.US Heritage Commerce Corp 20220429 0 11.43 11.63 11.17 11.23 284974 11.23 down down correct
HTBX.US Heat Biologics Inc 20220429 0 2.38 2.56 2.37 2.37 110000 2.37 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20220429 0 0.898 0.938 0.889 0.8893 27907 0.8893 down up incorrect
HTHT.US Huazhu Group Limited 20220429 0 32 32.34 30.13 30.24 3270374 30.24 down down correct
HTIA.US Healthcare Trust Inc 20220429 0 24.65 24.65 24 24.0329 3716 24.0329 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220429 0 24.37 24.5 24.11 24.4499 3628 24.4499 up up correct
HTLD.US Heartland Express Inc 20220429 0 14.01 14.05 13.72 13.8 273518 13.8 down down correct
HTLF.US Heartland Financial USA Inc 20220429 0 45 45.11 43.63 43.77 103600 43.77 down down correct
HTLFP.US Heartland Financial USA Inc 20220429 0 26.39 26.89 26.2 26.89 20987 26.89 up up correct
HTOO.US Fusion Fuel Green PLC 20220429 0 8.5 8.88 8 8.17 24289 8.17 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20220429 0 2.37 2.37 2.37 2.37 20 2.37
HUBG.US Hub Group Inc 20220429 0 76.21 76.68 66.94 67.16 1478300 67.16 down down correct
HUDI.US Huadi International Group Co. Ltd 20220429 0 22.87 24.25 21.4201 23 68629 23 up up correct
HUGE.US FSD Pharma Inc 20220429 0 0.99 1.02 0.99 1.01 85777 1.01 up up correct
HUIZ.US Huize Holding Limited 20220429 0 1.119 1.152 1.03 1.03 23500 1.03 down down correct
HUMA.US Humacyte Inc 20220429 0 7.42 7.8349 6.98 7.08 330916 7.08 down down correct
HUMAW.US Humacyte Inc 20220429 0 2.23 2.23 2.18 2.18 827 2.18 down up incorrect
HURC.US Hurco Companies Inc 20220429 0 28.67 28.86 28.275 28.37 11409 28.37 down up incorrect
HURN.US Huron Consulting Group Inc 20220429 0 52.91 53.1 51.63 51.78 88076 51.78 down down correct
HUSN.US Hudson Capital Inc 20220429 0 2.01 2.1 1.82 1.93 57900 1.93 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220429 0 3.68 3.9765 3.56 3.56 7264913 3.56 down down correct
HVBC.US HV Bancorp Inc 20220429 0 22.0994 22.25 22 22.0037 1591 22.0037 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20220429 0 26.3877 26.3877 25.865 26.14 5354 26.14 down up incorrect
HWC.US Hancock Whitney Corporation 20220429 0 48.14 48.65 46.6 46.77 425304 46.77 down down correct
HWCPZ.US HWCPZ 20220429 0 24.9 25.33 24.77 24.95 13548 24.95 up down incorrect
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220429 0 9.69 9.69 9.69 9.69 69 9.69
HWELU.US Healthwell Acquisition Corp. I Unit 20220429 0 9.77 9.77 9.77 9.77 0 9.77
HWELW.US Healthwell Acquisition Corp. I Warrant 20220429 0 0.182 0.2938 0.182 0.2541 12828 0.2541 up up correct
HWKN.US Hawkins Inc 20220429 0 38.685 38.685 37.15 37.28 77027 37.28 down down correct
HWKZ.US UN 20220429 0 9.91 9.91 9.91 9.91 0 9.91
HYAC.US Haymaker Acquisition Corp. III 20220429 0 9.91 9.92 9.91 9.92 33293 9.92 up up correct
HYACU.US Haymaker Acquisition Corp. III 20220429 0 10.035 10.035 10.035 10.035 12 10.035
HYACW.US Haymaker Acquisition Corp. III 20220429 0 0.5186 0.55 0.5186 0.55 500 0.55 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220429 0 9.89 10.4 9.51 9.55 415140 9.55 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220429 0 1.46 1.53 1.39 1.41 6929400 1.41 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20220429 0 0.3488 0.35 0.335 0.335 15709 0.335 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220429 0 0.28 0.288 0.251 0.251 183492 0.251 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220429 0 0.1601 0.19 0.1429 0.16 88672 0.16 down down correct
HYRE.US HyreCar Inc 20220429 0 1.6 1.7499 1.54 1.56 117503 1.56 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220429 0 4.08 4.18 3.94 3.97 1440747 3.97 down down correct
HYZNW.US HYZON Motors Inc 20220429 0 0.9 0.9311 0.85 0.86 20914 0.86 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20220429 0 101.85 103.47 98.06 98.56 1915700 98.56 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220429 0 62.05 62.53 61.03 61.16 563700 61.16 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220429 0 11.96 12.31 11.77 11.81 321515 11.81 down down correct
IBCP.US Independent Bank Corporation 20220429 0 20.37 20.37 19.71 19.74 111385 19.74 down down correct
IBEX.US IBEX Limited 20220429 0 16.2 16.46 15.49 15.49 8224 15.49 down down correct
IBKR.US Interactive Brokers Group Inc 20220429 0 61.42 62.21 59.42 59.56 636844 59.56 down down correct
IBOC.US International Bancshares Corporation 20220429 0 40.84 41 39.65 39.79 209300 39.79 down down correct
IBRX.US ImmunityBio Inc 20220429 0 3.76 4.035 3.615 3.63 1533996 3.63 down up incorrect
IBTX.US Independent Bank Group Inc 20220429 0 70.19 70.385 67.45 67.8 244657 67.8 down down correct
ICAD.US iCAD Inc 20220429 0 3.68 3.79 3.56 3.6 237372 3.6 down down correct
ICCC.US ImmuCell Corporation 20220429 0 9.64 9.95 9.565 9.74 3573 9.74 up up correct
ICCH.US ICC Holdings Inc 20220429 0 17.05 17.05 16.72 17.05 253 17.05
ICCM.US Icecure Medical 20220429 0 2.14 2.2 2.11 2.1417 8596 2.1417 up up correct
ICFI.US ICF International Inc 20220429 0 98.66 100 97.24 98.81 118435 98.81 up down incorrect
ICHR.US Ichor Holdings Ltd 20220429 0 29.36 30.26 28.94 29.11 225561 29.11 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220429 0 0.973 1.09 0.945 1.03 370900 1.03 up up correct
ICLR.US ICON Public Limited Company 20220429 0 227.11 232.15 225.86 226.21 812570 226.21 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220429 0 5.0101 5.07 4.95 4.95 32511 4.95 down down correct
ICNC.US UN 20220429 0 10.19 10.19 10.19 10.19 3301 10.19
ICPT.US Intercept Pharmaceuticals Inc 20220429 0 15.74 16.27 15.64 15.71 721831 15.71 down down correct
ICUI.US ICU Medical Inc 20220429 0 217.83 219.91 213.1 213.99 186240 213.99 down down correct
ICVX.US Icosavax Inc. Common Stock 20220429 0 7.39 7.9999 7.16 7.25 212331 7.25 down down correct
IDBA.US IDEX Biometrics ASA 20220429 0 11.6 11.6 11.46 11.46 411 11.46 down up incorrect
IDCC.US InterDigital Inc 20220429 0 57.77 58.41 56.66 56.85 114354 56.85 down down correct
IDEX.US Ideanomics Inc 20220429 0 0.73 0.77 0.712 0.7192 4129997 0.7192 down up incorrect
IDN.US Intellicheck Inc 20220429 0 2.16 2.2 2.07 2.13 15968 2.13 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220429 0 0.45 0.4598 0.41 0.432 132961 0.432 down down correct
IDXX.US IDEXX Laboratories Inc 20220429 0 446.47 454.59 429.13 430.48 713500 430.48 down down correct
IDYA.US IDEAYA Biosciences Inc 20220429 0 9.44 9.88 9.44 9.59 331100 9.59 up down incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20220429 0 9.69 9.835 9.325 9.35 247864 9.35 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220429 0 1.89 1.92 1.89 1.91 2315 1.91 up up correct
IEP.US Icahn Enterprises L.P 20220429 0 53.56 53.69 52.57 52.64 413646 52.64 down down correct
IESC.US IES Holdings Inc 20220429 0 31.8 31.8 26.59 29.3 226650 29.3 down down correct
IFBD.US Infobird Co. Ltd 20220429 0 0.69 0.74 0.69 0.71 91600 0.71 up up correct
IFMK.US iFresh Inc 20220429 0 0.0061 0.0061 0.0061 0.0061 1425 0.0061
IFRX.US InflaRx N.V 20220429 0 1.66 1.7299 1.65 1.69 62723 1.69 up up correct
IGAC.US IG Acquisition Corp 20220429 0 9.88 9.8999 9.88 9.88 32283 9.88
IGACU.US IG Acquisition Corp 20220429 0 9.97 10 9.97 9.97 95 9.97
IGACW.US IG Acquisition Corp 20220429 0 0.26 0.26 0.25 0.2549 18462 0.2549 down down correct
IGIC.US International General Insurance Holdings Ltd 20220429 0 7.7 7.81 7.512 7.57 6200 7.57 down down correct
IGMS.US IGM Biosciences Inc 20220429 0 17.57 18.42 16.7 16.74 192213 16.74 down up incorrect
IGNY.US Ignyte Acquisition Corp 20220429 0 9.88 9.88 9.87 9.87 1700 9.87 down down correct
IGNYU.US Ignyte Acquisition Corp 20220429 0 10.07 10.08 10.03 10.03 5000 10.03 down down correct
IGNYW.US Ignyte Acquisition Corp 20220429 0 0.42 0.42 0.2833 0.3178 4317 0.3178 down down correct
IHRT.US iHeartMedia Inc 20220429 0 16.43 16.66 15.89 15.99 713700 15.99 down down correct
III.US Information Services Group Inc 20220429 0 6.21 6.39 6.15 6.27 295860 6.27 up down incorrect
IIII.US INSU Acquisition Corp. III 20220429 0 9.84 9.84 9.84 9.84 1170 9.84
IIIIU.US INSU Acquisition Corp. III 20220429 0 9.89 9.89 9.89 9.89 2 9.89
IIIIW.US INSU Acquisition Corp. III 20220429 0 0.2 0.21 0.1909 0.21 2257 0.21 up up correct
IIIV.US i3 Verticals Inc 20220429 0 27.03 27.77 27.03 27.45 219286 27.45 up up correct
IIN.US IntriCon Corporation 20220429 0 24.15 24.15 23.99 24.01 73736 24.01 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220429 0 2.25 2.39 2.15 2.23 51300 2.23 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220429 0 0.39 0.4349 0.33 0.3597 20697 0.3597 down up incorrect
IIVI.US II 20220429 0 61.94 63.29 61 61.21 1170500 61.21 down down correct
IIVIP.US II 20220429 0 259.28 259.28 254.05 254.56 8711 254.56 down down correct
IKNA.US Ikena Oncology Inc 20220429 0 3.75 4.16 3.75 3.88 209100 3.88 up up correct
IKT.US Inhibikase Therapeutics Inc 20220429 0 1 1.11 1 1.08 51078 1.08 up up correct
ILMN.US Illumina Inc 20220429 0 303.5 309.09 295.91 296.65 807300 296.65 down down correct
ILPT.US Industrial Logistics Properties Trust 20220429 0 17.32 17.32 16.03 16.16 1112820 16.16 down down correct
IMAB.US I 20220429 0 13.78 13.9 12.04 12.54 1261540 12.54 down down correct
IMAC.US IMAC Holdings Inc 20220429 0 0.785 0.83 0.785 0.83 130880 0.83 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220429 0 9.93 9.94 9.93 9.94 3736 9.94 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220429 0 0.105 0.105 0.0801 0.1048 4772 0.1048 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20220429 0 10.15 10.15 10.15 10.15 0 10.15
IMAQW.US International Media Acquisition Corp. Warrants 20220429 0 0.18 0.19 0.1655 0.19 2700 0.19 up up correct
IMBI.US iMedia Brands Inc 20220429 0 3.71 3.8784 3.4 3.69 386312 3.69 down up incorrect
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220429 0 19.37 19.9999 19.2642 19.2642 1963 19.2642 down down correct
IMCC.US IM Cannabis Corp 20220429 0 1.13 1.179 1.04 1.1 169500 1.1 down down correct
IMCR.US Immunocore Holdings plc 20220429 0 33.17 34.46 32.38 32.61 332228 32.61 down down correct
IMGN.US ImmunoGen Inc 20220429 0 4.89 5.08 4.82 4.83 1996091 4.83 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220429 0 19.03 19.19 16.26 16.35 231026 16.35 down down correct
IMKTA.US Ingles Markets Incorporated 20220429 0 94 94.27 92.64 93.12 133522 93.12 down down correct
IMMP.US Immutep Limited 20220429 0 2.41 2.49 2.28 2.29 138300 2.29 down down correct
IMMR.US Immersion Corporation 20220429 0 4.68 4.83 4.65 4.67 187572 4.67 down down correct
IMNM.US Immunome Inc 20220429 0 4.03 4.03 3.75 3.76 46191 3.76 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220429 0 31.68 31.71 31.17 31.17 21500 31.17 down down correct
IMPL.US Impel NeuroPharma Inc 20220429 0 6.11 6.49 6.11 6.34 30400 6.34 up down incorrect
IMRA.US IMARA Inc 20220429 0 1.33 1.38 1.33 1.34 61400 1.34 up up correct
IMRN.US Immuron Limited 20220429 0 3.1 3.26 3.05 3.11 12500 3.11 up up correct
IMRNW.US Immuron Ltd 20220429 0 0.0412 0.0412 0.0351 0.0351 749 0.0351 down down correct
IMRX.US Immuneering Corporation 20220429 0 5.37 5.59 4.89 4.97 120472 4.97 down down correct
IMTE.US Integrated Media Technology Limited 20220429 0 4.4 4.42 4.02 4.05 961324 4.05 down down correct
IMTX.US Immatics N.V 20220429 0 7.93 8.07 7.68 7.77 49751 7.77 down up incorrect
IMUX.US Immunic Inc 20220429 0 7.28 7.49 6.73 6.77 164000 6.77 down down correct
IMV.US IMV Inc 20220429 0 1.27 1.27 1.19 1.19 28648 1.19 down down correct
IMVT.US Immunovant Inc 20220429 0 4.78 4.83 4.48 4.61 329987 4.61 down down correct
IMXI.US International Money Express Inc 20220429 0 19.98 20.28 19.65 19.87 595802 19.87 down down correct
INAB.US IN8bio Inc. Common Stock 20220429 0 3.4 3.4 2.12 2.4 68339 2.4 down down correct
INAQ.US WT 20220429 0 0.3 0.3 0.2901 0.2901 800 0.2901 down up incorrect
INBK.US First Internet Bancorp 20220429 0 39 40.42 38.43 38.49 65100 38.49 down down correct
INBKZ.US INBKZ 20220429 0 25.5 25.582 25.5 25.5 600 25.5
INBX.US Inhibrx Inc 20220429 0 16.14 16.47 15.6 15.85 492121 15.85 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220429 0 6.03 6.225 5.79 5.79 52387 5.79 down down correct
INCY.US Incyte Corporation 20220429 0 75.07 76.74 74.72 74.96 1390272 74.96 down down correct
INDB.US Independent Bank Corp 20220429 0 78.45 78.77 76.82 77.16 224600 77.16 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220429 0 7.04 7.235 6.895 6.9 1554756 6.9 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220429 0 1.53 1.6 1.45 1.4501 93471 1.4501 down down correct
INDP.US Indaptus Therapeutics Inc 20220429 0 3.15 3.35 2.55 2.93 116545 2.93 down down correct
INDT.US INDUS Realty Trust Inc 20220429 0 73.08 73.72 71.22 71.45 55461 71.45 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220429 0 0.7761 0.82 0.76 0.7892 504748 0.7892 up up correct
INFN.US Infinera Corporation 20220429 0 7.85 7.98 7.6301 7.69 1408061 7.69 down down correct
INGN.US Inogen Inc 20220429 0 26 26.59 25.21 25.28 93600 25.28 down down correct
INKA.US KludeIn I Acquisition Corp 20220429 0 9.97 9.97 9.95 9.965 13519 9.965 down down correct
INKAU.US KludeIn I Acquisition Corp 20220429 0 10 10 10 10 0 10
INKAW.US Kludein I Acquisition Corp 20220429 0 0.1761 0.1762 0.176 0.1762 2500 0.1762 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220429 0 2.23 2.33 2.23 2.24 14339 2.24 up down incorrect
INM.US InMed Pharmaceuticals Inc 20220429 0 0.93 0.93 0.85 0.91 239321 0.91 down down correct
INMB.US INmune Bio Inc 20220429 0 7.88 8.25 7.475 7.52 63984 7.52 down down correct
INMD.US InMode Ltd 20220429 0 26.22 27.34 24.99 25.11 2851900 25.11 down down correct
INN.US PF 20220429 0 21.5 23.01 21.15 22.12 19116 22.12 up up correct
INNV.US InnovAge Holding Corp 20220429 0 4.88 4.92 4.5 4.59 220100 4.59 down down correct
INO.US Inovio Pharmaceuticals Inc 20220429 0 2.83 2.97 2.73 2.73 4419200 2.73 down down correct
INOD.US Innodata Inc 20220429 0 6.93 7.47 6.93 7.29 94400 7.29 up up correct
INPX.US Inpixon 20220429 0 0.224 0.248 0.22 0.2295 2756601 0.2295 up up correct
INSE.US Inspired Entertainment Inc 20220429 0 9.3 9.61 9.19 9.29 135613 9.29 down down correct
INSG.US Inseego Corp 20220429 0 2.8 2.92 2.785 2.85 1393578 2.85 up up correct
INSM.US Insmed Incorporated 20220429 0 22.19 22.71 21.85 21.97 738196 21.97 down down correct
INTA.US Intapp Inc. Common Stock 20220429 0 25.2 25.89 24.34 24.94 169133 24.94 down down correct
INTC.US Intel Corporation 20220429 0 44.99 45.35 43.5 43.59 70765887 43.59 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20220429 0 10 10 10 10 0 10
INTG.US The InterGroup Corporation 20220429 0 53.5 54.72 52.5 53.5 2346 53.5
INTU.US Intuit Inc 20220429 0 441.57 442.5 417.63 418.75 1898453 418.75 down up incorrect
INTZ.US Intrusion Inc 20220429 0 2.07 2.14 2.03 2.14 16461 2.14 up up correct
INVA.US Innoviva Inc 20220429 0 17.29 17.32 16.88 17.06 1157751 17.06 down up incorrect
INVE.US Identiv Inc 20220429 0 12.61 13.2 12.13 12.19 118784 12.19 down down correct
INVO.US INVO Bioscience Inc 20220429 0 1.52 1.542 1.48 1.51 16100 1.51 down down correct
INVZ.US Innoviz Technologies Ltd 20220429 0 3.64 4.04 3.64 4.04 2068800 4.04 up down incorrect
INVZW.US Innoviz Technologies Ltd 20220429 0 1 1.13 0.95 1 446754 1
INZY.US Inozyme Pharma Inc 20220429 0 4.08 4.33 3.88 3.95 157982 3.95 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220429 0 10.08 10.08 10.08 10.08 4 10.08
IOBT.US IO Biotech Inc. Common Stock 20220429 0 7.28 7.99 7.25 7.25 35637 7.25 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20220429 0 4.33 4.49 4.28 4.28 1711 4.28 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220429 0 38.34 38.8 36.58 36.76 1715908 36.76 down down correct
IOSP.US Innospec Inc 20220429 0 95.56 96.96 95.25 95.31 105020 95.31 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220429 0 15.75 16.09 15.03 15.15 1666111 15.15 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220429 0 5.56 5.8 5.5 5.5 11402 5.5 down up incorrect
IPAR.US Inter Parfums Inc 20220429 0 82.51 83.38 81.62 81.73 73499 81.73 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220429 0 9.71 9.71 9.71 9.71 0 9.71
IPAXU.US Inflection Point Acquisition Corp. Units 20220429 0 9.87 9.87 9.87 9.87 0 9.87
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220429 0 0.38 0.38 0.35 0.35 1802 0.35 down down correct
IPDN.US Professional Diversity Network Inc 20220429 0 0.8601 0.958 0.86 0.9029 8058 0.9029 up up correct
IPGP.US IPG Photonics Corporation 20220429 0 95.08 98.41 94.24 94.48 737170 94.48 down down correct
IPHA.US Innate Pharma S.A 20220429 0 3 3.11 2.85 2.87 371199 2.87 down down correct
IPOF.US WT 20220429 0 1.3 1.3 1.235 1.24 268212 1.24 down up incorrect
IPSC.US Century Therapeutics Inc. 20220429 0 11.77 12.07 11.62 12.02 73361 12.02 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220429 0 9.78 9.78 9.78 9.78 0 9.78
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220429 0 9.9 9.9 9.9 9.9 0 9.9
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220429 0 0.6533 0.67 0.495 0.5 68559 0.5 down down correct
IPW.US iPower Inc. 20220429 0 1.28 1.33 1.26 1.29 65381 1.29 up up correct
IPWR.US Ideal Power Inc 20220429 0 8.15 8.265 7.63 7.71 25900 7.71 down down correct
IQ.US iQIYI Inc 20220429 0 3.84 3.96 3.55 3.56 23550600 3.56 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220429 0 10.13 10.13 10.13 10.13 105 10.13
IRBT.US iRobot Corporation 20220429 0 50.28 51.71 50.13 50.65 322325 50.65 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20220429 0 2.38 2.4699 2.36 2.43 44577 2.43 up down incorrect
IRDM.US Iridium Communications Inc 20220429 0 36.71 37.41 35.6 35.71 520000 35.71 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20220429 0 9.85 9.99 8.61 8.69 119332 8.69 down up incorrect
IRIX.US IRIDEX Corporation 20220429 0 3.9238 3.9238 3.77 3.83 8076 3.83 down down correct
IRMD.US IRadimed Corporation 20220429 0 38 39.15 32.13 32.91 249186 32.91 down down correct
IROQ.US IF Bancorp Inc 20220429 0 23.7501 24.18 23.54 23.7501 277 23.7501
IRTC.US iRhythm Technologies Inc 20220429 0 124.74 131.8 122.41 123.37 474202 123.37 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220429 0 11.89 12.03 11.75 12 2057985 12 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220429 0 9.95 10.11 9.93 9.97 99544 9.97 up down incorrect
ISEE.US IVERIC bio Inc 20220429 0 14.09 14.62 13.81 13.85 1131000 13.85 down down correct
ISIG.US Insignia Systems Inc 20220429 0 7.96 8.4898 7.9 8.22 71171 8.22 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220429 0 9.93 9.93 9.92 9.92 2729 9.92 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220429 0 0.2 0.2181 0.2 0.2101 43386 0.2101 up up correct
ISO.US IsoPlexis Corp 20220429 0 2.08 2.205 2.06 2.18 90067 2.18 up up correct
ISPC.US iSpecimen Inc. Common Stock 20220429 0 3.23 3.33 3.13 3.19 67098 3.19 down down correct
ISRG.US Intuitive Surgical Inc 20220429 0 241.45 246.3 238.5 239.3 2913500 239.3 down down correct
ISSC.US Innovative Solutions and Support Inc 20220429 0 7.28 7.49 7.28 7.48 10706 7.48 up up correct
ISTR.US Investar Holding Corporation 20220429 0 19.74 19.74 19.43 19.7 13296 19.7 down down correct
ISUN.US iSun Inc 20220429 0 3.1 3.2695 3.01 3.12 23418 3.12 up down incorrect
ITCI.US Intra 20220429 0 51.64 53.24 50.24 50.61 627384 50.61 down down correct
ITHX.US ITHAX Acquisition Corp 20220429 0 9.85 9.87 9.85 9.85 3100 9.85
ITHXU.US ITHAX Acquisition Corp 20220429 0 10.25 10.25 10.25 10.25 0 10.25
ITHXW.US ITHAX Acquisition Corp 20220429 0 0.45 0.5045 0.42 0.46 84497 0.46 up down incorrect
ITI.US Iteris Inc 20220429 0 2.53 2.68 2.52 2.58 175218 2.58 up up correct
ITIC.US Investors Title Company 20220429 0 188.31 189 187.65 187.65 2592 187.65 down down correct
ITOS.US iTeos Therapeutics Inc 20220429 0 27.82 28.72 26.53 26.69 405665 26.69 down down correct
ITQ.US Itiquira Acquisition Corp 20220429 0 9.83 9.83 9.83 9.83 0 9.83
ITQRU.US Itiquira Acquisition Corp 20220429 0 9.86 9.86 9.86 9.86 0 9.86
ITQRW.US Itiquira Acquisition Corp 20220429 0 0.1133 0.12 0.1101 0.12 10800 0.12 up up correct
ITRI.US Itron Inc 20220429 0 48.36 49.6 47.455 47.78 311986 47.78 down up incorrect
ITRM.US Iterum Therapeutics plc 20220429 0 0.2916 0.2916 0.2538 0.2538 646383 0.2538 down down correct
ITRN.US Ituran Location and Control Ltd 20220429 0 22.79 23.11 22.44 22.44 13508 22.44 down down correct
IVA.US Inventiva S.A 20220429 0 9.6 9.8759 9.4 9.4 2053 9.4 down down correct
IVAC.US Intevac Inc 20220429 0 5.13 5.28 5.03 5.09 23600 5.09 down down correct
IXAQU.US IX Acquisition Corp. Unit 20220429 0 9.92 9.92 9.92 9.92 0 9.92
IZEA.US IZEA Worldwide Inc 20220429 0 1.18 1.22 1.12 1.14 213214 1.14 down down correct
JACK.US Jack in the Box Inc 20220429 0 84.69 85.3 82.37 82.76 319400 82.76 down down correct
JAGX.US Jaguar Health Inc 20220429 0 0.4809 0.49 0.4477 0.4477 962730 0.4477 down down correct
JAKK.US JAKKS Pacific Inc 20220429 0 13.56 14.32 13.27 13.65 94300 13.65 up up correct
JAMF.US Jamf Holding Corp 20220429 0 31.68 32.41 30.69 30.8 318300 30.8 down down correct
JAN.US JanOne Inc 20220429 0 2.7 2.8528 2.35 2.47 69114 2.47 down up incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20220429 0 10.77 10.81 9.67 9.84 79702 9.84 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220429 0 9.7 9.7 9.695 9.696 11401 9.696 down down correct
JAQCU.US Jupiter Acquisition Corp 20220429 0 9.78 9.78 9.78 9.78 0 9.78
JAQCW.US Jupiter Acquisition Corporation Warrants 20220429 0 0.3 0.3 0.3 0.3 500 0.3
JAZZ.US Jazz Pharmaceuticals plc 20220429 0 160.86 162.495 158.93 160.22 447633 160.22 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220429 0 174.17 176.77 170.57 170.85 792200 170.85 down down correct
JBLU.US JetBlue Airways Corporation 20220429 0 11.35 11.59 10.99 11.01 8603600 11.01 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220429 0 79.34 79.34 77.57 77.64 90309 77.64 down down correct
JCIC.US Jack Creek Investment Corp 20220429 0 9.88 9.88 9.83 9.83 58000 9.83 down down correct
JCICU.US Jack Creek Investment Corp 20220429 0 9.92 9.92 9.91 9.91 1583 9.91 down down correct
JCICW.US Jack Creek Investment Corp 20220429 0 0.16 0.2199 0.16 0.2199 200 0.2199 up up correct
JCTCF.US Jewett 20220429 0 7.46 7.64 7.46 7.64 1400 7.64 up up correct
JD.US JD.com Inc 20220429 0 65.08 65.19 61.56 61.66 19762702 61.66 down down correct
JFIN.US Jiayin Group Inc 20220429 0 2.01 2.14 1.99 1.99 77000 1.99 down down correct
JFU.US 9F Inc 20220429 0 0.835 0.85 0.82 0.8296 42193 0.8296 down up incorrect
JG.US Aurora Mobile Limited 20220429 0 0.87 0.8799 0.82 0.84 283332 0.84 down down correct
JJSF.US J & J Snack Foods Corp 20220429 0 152.13 153.08 149.27 149.7 73352 149.7 down down correct
JKHY.US Jack Henry & Associates Inc 20220429 0 194.22 195.46 189.02 189.58 442537 189.58 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20220429 0 10.22 10.22 10.22 10.22 0 10.22
JNCE.US Jounce Therapeutics Inc 20220429 0 5.7 5.835 5.26 5.3 191957 5.3 down up incorrect
JOAN.US JOANN Inc 20220429 0 10.56 10.66 10.3 10.44 89023 10.44 down up incorrect
JOBS.US 51job Inc 20220429 0 60.88 60.95 60.51 60.85 981252 60.85 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220429 0 9.8 9.81 9.795 9.8 3400 9.8
JOFFU.US JOFF Fintech Acquisition Corp 20220429 0 9.89 9.8973 9.85 9.85 8658 9.85 down down correct
JOUT.US Johnson Outdoors Inc 20220429 0 77.76 78.42 75.87 76.48 42500 76.48 down down correct
JPM.US PM 20220429 0 18.3 18.3397 17.99 18.11 465018 18.11 down down correct
JRSH.US Jerash Holdings (US) Inc 20220429 0 6.017 6.017 5.57 5.59 8409 5.59 down down correct
JRVR.US James River Group Holdings Ltd 20220429 0 24.31 24.52 23.655 23.71 189050 23.71 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20220429 0 20.59 21.082 20.12 20.56 30580 20.56 down down correct
JSPR.US Jasper Therapeutics Inc 20220429 0 2.8 3.26 2.66 3.05 86334 3.05 up up correct
JSPRW.US Jasper Therapeutics Inc 20220429 0 0.26 0.26 0.26 0.26 1 0.26
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220429 0 9.76 9.76 9.76 9.76 0 9.76
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220429 0 10 10 10 10 0 10
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220429 0 0.5959 0.69 0.55 0.55 10408 0.55 down down correct
JUPW.US Jupiter Wellness Inc 20220429 0 1.04 1.121 1.01 1.09 250116 1.09 up up correct
JUPWW.US Jupiter Wellness Inc 20220429 0 0.8 0.8 0.8 0.8 941 0.8
JVA.US Coffee Holding Co. Inc 20220429 0 3.05 3.07 3.02 3.02 7800 3.02 down down correct
JWEL.US Jowell Global Ltd 20220429 0 1.94 1.98 1.908 1.96 8500 1.96 up down incorrect
JYAC.US Jiya Acquisition Corp 20220429 0 9.85 9.85 9.85 9.85 9000 9.85
JYNT.US The Joint Corp 20220429 0 31.3 32.25 30.335 30.52 223573 30.52 down down correct
JZXN.US Jiuzi Holdings Inc 20220429 0 1.31 1.32 1.25 1.26 249000 1.26 down down correct
KAII.US Kismet Acquisition Two Corp 20220429 0 9.84 9.84 9.8 9.8 11800 9.8 down down correct
KAIIU.US Kismet Acquisition Two Corp 20220429 0 9.83 9.8301 9.83 9.8301 2470 9.8301 up down incorrect
KAIIW.US Kismet Acquisition Two Corp 20220429 0 0.15 0.15 0.15 0.15 7476 0.15
KAIR.US Kairos Acquisition Corp 20220429 0 9.85 9.85 9.84 9.84 3822 9.84 down up incorrect
KAIRU.US Kairos Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 500 9.91
KAIRW.US Kairos Acquisition Corp 20220429 0 0.2 0.2 0.1502 0.1502 2590 0.1502 down down correct
KALA.US Kala Pharmaceuticals Inc 20220429 0 0.6726 0.684 0.6348 0.6495 433934 0.6495 down down correct
KALU.US Kaiser Aluminum Corporation 20220429 0 99.29 100.99 96.24 96.5 144400 96.5 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220429 0 12.77 13.25 12.63 12.73 169681 12.73 down down correct
KARO.US Karooooo Ltd 20220429 0 31.16 31.9 29.26 29.6985 15508 29.6985 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220429 0 1.1 1.15 1.06 1.08 120941 1.08 down down correct
KBAL.US Kimball International Inc 20220429 0 7.77 7.89 7.65 7.68 203498 7.68 down down correct
KBNT.US Kubient Inc 20220429 0 1.12 1.1417 1.04 1.06 29828 1.06 down down correct
KC.US Kingsoft Cloud Holdings Limited 20220429 0 4.218 4.25 3.6 3.62 6442000 3.62 down down correct
KDNY.US Chinook Therapeutics Inc 20220429 0 14.89 15.44 14.81 15.13 192936 15.13 up up correct
KDP.US Keurig Dr Pepper Inc 20220429 0 38 38.55 37.315 37.4 7760847 37.4 down down correct
KE.US Kimball Electronics Inc 20220429 0 17.84 18.19 17.75 17.84 75570 17.84
KELYA.US Kelly Services Inc 20220429 0 20.02 20.285 19.23 19.29 167321 19.29 down down correct
KELYB.US Kelly Services Inc 20220429 0 19.6502 20.07 19.25 19.25 144 19.25 down down correct
KEQU.US Kewaunee Scientific Corporation 20220429 0 14.21 14.4 14.21 14.26 474 14.26 up up correct
KERN.US Akerna Corp 20220429 0 0.71 0.71 0.68 0.68 176300 0.68 down down correct
KERNW.US Akerna Corp 20220429 0 0.095 0.1156 0.0793 0.08 26690 0.08 down down correct
KFFB.US Kentucky First Federal Bancorp 20220429 0 7.28 7.3 7.25 7.3 1012 7.3 up down incorrect
KFRC.US Kforce Inc 20220429 0 71.65 72.09 69.73 70.05 72870 70.05 down up incorrect
KHC.US The Kraft Heinz Company 20220429 0 43.41 43.7 42.56 42.63 6968255 42.63 down down correct
KIDS.US OrthoPediatrics Corp 20220429 0 45.81 47.28 44.9 45.08 70202 45.08 down up incorrect
KIII.US Kismet Acquisition Three Corp 20220429 0 9.82 9.82 9.82 9.82 10100 9.82
KIIIU.US Kismet Acquisition Three Corp 20220429 0 9.8535 9.8535 9.83 9.83 1900 9.83 down down correct
KIIIW.US Kismet Acquisition Three Corp 20220429 0 0.1549 0.1549 0.14 0.14 613 0.14 down down correct
KINS.US Kingstone Companies Inc 20220429 0 4.29 4.31 4.18 4.21 18532 4.21 down down correct
KINZ.US KINS Technology Group Inc 20220429 0 10.09 10.09 10.07 10.0701 9233 10.0701 down down correct
KINZU.US KINS Technology Group Inc 20220429 0 10.21 10.61 10.07 10.07 7155 10.07 down up incorrect
KINZW.US KINS Technology Group Inc 20220429 0 0.1015 0.1015 0.0914 0.0924 26776 0.0924 down down correct
KIRK.US Kirkland's Inc 20220429 0 7.47 7.6 7.15 7.23 190700 7.23 down down correct
KLAC.US KLA Corporation 20220429 0 331.73 341.78 318.69 319.26 2425012 319.26 down down correct
KLAQ.US KL Acquisition Corp 20220429 0 9.83 9.85 9.83 9.83 204 9.83
KLAQU.US KL Acquisition Corp 20220429 0 9.903 9.903 9.903 9.903 0 9.903
KLAQW.US KL Acquisition Corp 20220429 0 0.19 0.2146 0.1721 0.2 339977 0.2 up up correct
KLDO.US Kaleido Biosciences Inc 20220429 0 0.063 0.065 0.041 0.05 839500 0.05 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220429 0 47.04 48.32 46.23 46.41 908996 46.41 down down correct
KLTR.US Kaltura Inc. Common Stock 20220429 0 1.6 1.66 1.53 1.55 318100 1.55 down down correct
KLXE.US KLX Energy Services Holdings Inc 20220429 0 5.13 5.3 4.82 4.93 187130 4.93 down down correct
KMDA.US Kamada Ltd 20220429 0 5.445 5.48 5.37 5.37 5543 5.37 down down correct
KMPH.US KemPharm Inc 20220429 0 4.32 4.51 4.21 4.47 1076438 4.47 up down incorrect
KNBE.US KnowBe4 Inc 20220429 0 24.75 25.68 23.66 23.8 993300 23.8 down down correct
KNDI.US Kandi Technologies Group Inc 20220429 0 2.6 2.71 2.55 2.55 353700 2.55 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220429 0 9.63 9.955 9.25 9.33 291556 9.33 down down correct
KNSL.US Kinsale Capital Group Inc 20220429 0 233.42 233.42 220.33 221.69 143759 221.69 down down correct
KNTE.US Kinnate Biopharma Inc 20220429 0 7.67 8.02 7.41 7.47 103424 7.47 down down correct
KOD.US Kodiak Sciences Inc 20220429 0 6.02 6.2581 5.95 6.02 778941 6.02
KOPN.US Kopin Corporation 20220429 0 1.61 1.7 1.59 1.6 857600 1.6 down up incorrect
KOSS.US Koss Corporation 20220429 0 6.7 6.8499 6.46 6.53 39149 6.53 down down correct
KPLT.US Katapult Holdings Inc 20220429 0 1.7 1.815 1.69 1.77 553153 1.77 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220429 0 0.27 0.28 0.2107 0.26 9264 0.26 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220429 0 0.53 0.53 0.5211 0.53 19006 0.53
KPTI.US Karyopharm Therapeutics Inc 20220429 0 6.41 6.61 6.09 6.1 2271226 6.1 down down correct
KRBP.US Kiromic BioPharma Inc 20220429 0 0.698 0.698 0.5994 0.6038 28069 0.6038 down down correct
KRKR.US 36Kr Holdings Inc 20220429 0 0.85 0.9005 0.81 0.9 47495 0.9 up up correct
KRMD.US Repro Med Systems Inc 20220429 0 2.63 2.65 2.5714 2.65 17485 2.65 up up correct
KRNL.US Kernel Group Holdings Inc 20220429 0 9.83 9.84 9.828 9.83 5300 9.83
KRNLU.US Kernel Group Holdings Inc 20220429 0 9.94 9.94 9.94 9.94 0 9.94
KRNLW.US Kernel Group Holdings Inc 20220429 0 0.18 0.18 0.1496 0.1599 3696 0.1599 down down correct
KRNT.US Kornit Digital Ltd 20220429 0 67.62 70.83 66.37 66.5 385804 66.5 down down correct
KRNY.US Kearny Financial Corp 20220429 0 11.99 12.2 11.79 11.86 453900 11.86 down down correct
KRON.US Kronos Bio Inc 20220429 0 4.95 5.02 4.71 4.73 225465 4.73 down down correct
KROS.US Keros Therapeutics Inc 20220429 0 53.29 55.655 52.6 53.01 100000 53.01 down down correct
KRT.US Karat Packaging Inc 20220429 0 19.4 19.45 18 18.35 20200 18.35 down up incorrect
KRTX.US Karuna Therapeutics Inc 20220429 0 114.47 117.28 110.15 111.46 239800 111.46 down down correct
KRUS.US Kura Sushi USA Inc 20220429 0 51.39 52.8062 50.07 50.18 44411 50.18 down down correct
KRYS.US Krystal Biotech Inc 20220429 0 62.85 64.3 60.01 60.61 146917 60.61 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220429 0 9.79 9.79 9.79 9.79 0 9.79
KSICU.US Kadem Sustainable Impact Corporation 20220429 0 9.9 9.9 9.89 9.9 3800 9.9
KSICW.US Kadem Sustainable Impact Corporation 20220429 0 0.2226 0.2226 0.18 0.19 10986 0.19 down down correct
KSPN.US Kaspien Holdings Inc 20220429 0 5.74 6.71 5.5 6.16 44177 6.16 up down incorrect
KTCC.US Key Tronic Corporation 20220429 0 5.45 5.4508 5.37 5.37 36922 5.37 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220429 0 15.66 15.78 15.07 15.17 627666 15.17 down down correct
KTRA.US Kintara Therapeutics Inc 20220429 0 0.287 0.29 0.27 0.29 4376712 0.29 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220429 0 1.17 1.22 1.16 1.2 172551 1.2 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220429 0 0.128 0.1498 0.1081 0.1349 5975 0.1349 up up correct
KURA.US Kura Oncology Inc 20220429 0 14.23 14.81 14.205 14.35 405207 14.35 up up correct
KVHI.US KVH Industries Inc 20220429 0 8.18 8.27 7.88 7.97 73500 7.97 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220429 0 9.7901 9.8 9.78 9.78 145401 9.78 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20220429 0 9.783 9.79 9.78 9.78 14200 9.78 down down correct
KXIN.US Kaixin Auto Holdings 20220429 0 1 1.03 0.99 0.997 949300 0.997 down down correct
KYMR.US Kymera Therapeutics Inc 20220429 0 32.41 33.87 31.02 31.35 280509 31.35 down down correct
KZIA.US Kazia Therapeutics Limited 20220429 0 6.26 6.5 6.05 6.43 30377 6.43 up up correct
KZR.US Kezar Life Sciences Inc 20220429 0 12.09 12.5625 11.79 11.88 680428 11.88 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220429 0 9.91 9.91 9.91 9.91 0 9.91
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220429 0 10.09 10.09 10.09 10.09 0 10.09
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220429 0 0.2899 0.2899 0.19 0.2699 7801 0.2699 down up incorrect
LABP.US Landos Biopharma Inc 20220429 0 1.09 1.16 0.9507 0.955 206247 0.955 down down correct
LAKE.US Lakeland Industries Inc 20220429 0 16.28 16.66 16 16.18 83900 16.18 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220429 0 113.34 114.24 110.19 110.41 555100 110.41 down down correct
LANC.US Lancaster Colony Corporation 20220429 0 157.29 157.29 154.12 155.18 245347 155.18 down down correct
LAND.US Gladstone Land Corporation 20220429 0 38.35 38.4725 36.2553 36.4 321753 36.4 down down correct
LANDM.US Gladstone Land Corporation 20220429 0 25.31 25.4159 25.2901 25.3 633 25.3 down down correct
LANDO.US Gladstone Land Corporation 20220429 0 26.225 26.3 25.77 26.17 48988 26.17 down down correct
LARAX.US LARAX 20220429 0 10.02 10.02 10.02 10.02 0 10.02
LARK.US Landmark Bancorp Inc 20220429 0 25.72 25.99 25.2 25.55 5200 25.55 down down correct
LASR.US nLIGHT Inc 20220429 0 13.11 13.45 12.92 13.15 369843 13.15 up up correct
LAUR.US Laureate Education Inc 20220429 0 11.51 11.665 11.245 11.33 1251258 11.33 down up incorrect
LAWS.US Lawson Products Inc 20220429 0 38.37 40.74 37.99 37.99 17906 37.99 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220429 0 10.47 10.47 10.47 10.47 0 10.47
LAZR.US Luminar Technologies Inc 20220429 0 13.06 13.3862 12.335 12.37 3648976 12.37 down down correct
LAZY.US Lazydays Holdings Inc 20220429 0 19.47 19.9 19.33 19.43 56061 19.43 down down correct
LBAI.US Lakeland Bancorp Inc 20220429 0 15.11 15.5 14.97 15.03 252151 15.03 down up incorrect
LBC.US Luther Burbank Corporation 20220429 0 13.42 13.52 13.21 13.27 63100 13.27 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20220429 0 4.82 4.833 4.74 4.833 7300 4.833 up up correct
LBPS.US 4D pharma plc 20220429 0 3.8 3.87 3.69 3.85 13900 3.85 up up correct
LBPSW.US 4D pharma plc 20220429 0 0.2806 0.35 0.2496 0.35 43793 0.35 up up correct
LBRDA.US Liberty Broadband Corporation 20220429 0 113.44 113.44 104.8659 107.66 521514 107.66 down down correct
LBRDK.US Liberty Broadband Corporation 20220429 0 118.7 118.7 109.22 111.82 3515515 111.82 down up incorrect
LBRDP.US Liberty Broadband Corporation 20220429 0 26.51 27.25 26.29 27.11 13323 27.11 up up correct
LBTYA.US Liberty Global plc 20220429 0 23.51 23.72 22.72 22.76 1437204 22.76 down down correct
LBTYB.US Liberty Global plc 20220429 0 23.54 23.54 23.54 23.54 44 23.54
LBTYK.US Liberty Global plc 20220429 0 24.39 24.65 23.68 23.7 2919380 23.7 down down correct
LCA.US Landcadia Holdings IV Inc 20220429 0 9.78 9.79 9.77 9.78 27442 9.78
LCAA.US L Catterton Asia Acquisition Corp 20220429 0 9.81 9.81 9.8 9.81 1709900 9.81
LCAAU.US L Catterton Asia Acquisition Corp 20220429 0 9.9799 9.9799 9.9799 9.9799 150 9.9799
LCAAW.US L Catterton Asia Acquisition Corp 20220429 0 0.35 0.35 0.295 0.295 2162 0.295 down up incorrect
LCAHU.US Landcadia Holdings IV Inc 20220429 0 9.86 9.86 9.86 9.86 0 9.86
LCAP.US Lionheart Acquisition Corporation II 20220429 0 10.13 10.15 10.11 10.11 97212 10.11 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20220429 0 10.301 10.301 10.301 10.301 0 10.301
LCAPW.US Lionheart Acquisition Corporation II 20220429 0 0.3 0.3101 0.3 0.31 3920 0.31 up up correct
LCID.US Lucid Group Inc. Common Stock 20220429 0 18.88 19.49 18.02 18.08 18960098 18.08 down down correct
LCNB.US LCNB Corp 20220429 0 16.44 16.44 15.96 16.08 17207 16.08 down down correct
LCRDX.US LCRDX 20220429 0 10.02 10.02 10.02 10.02 0 10.02
LCRUX.US LCRUX 20220429 0 10.02 10.02 10.02 10.02 0 10.02
LCUT.US Lifetime Brands Inc 20220429 0 12.99 13.0099 12.52 12.62 21581 12.62 down down correct
LDHA.US LDH Growth Corp I 20220429 0 9.81 9.81 9.81 9.81 2600 9.81
LDHAU.US LDH Growth Corp I 20220429 0 9.87 9.87 9.87 9.87 100 9.87
LDHAW.US LDH Growth Corp I 20220429 0 0.38 0.38 0.38 0.38 27700 0.38
LE.US Lands' End Inc 20220429 0 14.65 14.86 13.9 14.02 189288 14.02 down down correct
LECO.US Lincoln Electric Holdings Inc 20220429 0 134.94 138.13 134.48 134.73 564400 134.73 down down correct
LEDS.US SemiLEDs Corporation 20220429 0 2.91 3.0999 2.82 2.88 111321 2.88 down down correct
LEE.US Lee Enterprises Incorporated 20220429 0 23.04 24.55 23.04 24.1 38935 24.1 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220429 0 9.8 9.8 9.8 9.8 2300 9.8
LEGAU.US Lead Edge Growth Opportunities Ltd 20220429 0 9.832 9.832 9.832 9.832 51 9.832
LEGAW.US Lead Edge Growth Opportunities Ltd 20220429 0 0.3501 0.3501 0.35 0.35 68535 0.35 down down correct
LEGH.US Legacy Housing Corporation 20220429 0 18.27 18.49 17.43 17.52 35027 17.52 down down correct
LEGN.US Legend Biotech Corporation 20220429 0 40.56 41.71 39.73 40.15 947600 40.15 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220429 0 50.97 50.97 50.97 50.97 0 50.97
LESL.US Leslie's Inc 20220429 0 20.06 20.06 19.44 19.6 1476101 19.6 down down correct
LEXX.US Lexaria Bioscience Corp 20220429 0 2.8499 2.97 2.77 2.78 29393 2.78 down down correct
LEXXW.US Lexaria Bioscience Corp 20220429 0 0.9161 0.9161 0.9161 0.9161 125 0.9161
LFMD.US LifeMD Inc 20220429 0 2.36 2.4 2.2 2.23 135055 2.23 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220429 0 16.6 16.7 16.6 16.7 1215 16.7 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20220429 0 7.31 7.48 6.72 6.77 604110 6.77 down down correct
LFTR.US Lefteris Acquisition Corp 20220429 0 9.87 9.89 9.87 9.88 10008 9.88 up up correct
LFTRU.US Lefteris Acquisition Corp 20220429 0 9.96 9.96 9.96 9.96 0 9.96
LFTRW.US Lefteris Acquisition Corp 20220429 0 0.2301 0.2301 0.2196 0.22 6272 0.22 down down correct
LFUS.US Littelfuse Inc 20220429 0 229.16 234.89 228.27 229.25 129500 229.25 up up correct
LFVN.US LifeVantage Corporation 20220429 0 4.12 4.12 3.9 3.9 33211 3.9 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220429 0 9.83 9.83 9.82 9.82 14000 9.82 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20220429 0 9.92 9.92 9.92 9.92 0 9.92
LGACW.US Lazard Growth Acquisition Corp. I 20220429 0 0.5 0.5 0.5 0.5 302 0.5
LGHL.US Lion Group Holding Ltd 20220429 0 1.1 1.12 1.02 1.03 122952 1.03 down down correct
LGHLW.US Lion Financial Group Limited 20220429 0 0.1 0.1099 0.0916 0.1 22731 0.1
LGIH.US LGI Homes Inc 20220429 0 96.48 97.45 93.305 93.71 279636 93.71 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220429 0 93.01 95.81 91.52 92.86 146433 92.86 down down correct
LGO.US Largo Resources Ltd 20220429 0 8.67 9.01 8.26 8.37 60700 8.37 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220429 0 10.14 10.14 10.14 10.14 0 10.14
LGTOU.US Legato Merger Corp. II Unit 20220429 0 10.11 10.11 10.11 10.11 415 10.11
LGVCU.US LAMF Global Ventures Corp. I Unit 20220429 0 10.07 10.09 10.07 10.09 700 10.09 up down incorrect
LGVN.US Longeveron Inc 20220429 0 10.11 10.75 9.95 10.02 295700 10.02 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220429 0 9.82 9.82 9.82 9.82 0 9.82
LHCG.US LHC Group Inc 20220429 0 166.54 166.97 165.67 165.85 625700 165.85 down down correct
LHDX.US Lucira Health Inc 20220429 0 2.68 2.9898 2.57 2.83 70893 2.83 up up correct
LI.US Li Auto Inc 20220429 0 24.08 24.4 22.37 22.43 8058915 22.43 down down correct
LIAN.US LianBio American Depositary Shares 20220429 0 5.02 5.0846 3.68 3.83 2319243 3.83 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
LIDR.US Aeye Inc 20220429 0 5.28 5.54 5.09 5.11 530512 5.11 down down correct
LIDRW.US AEye Inc 20220429 0 1.14 1.16 1.075 1.075 24279 1.075 down down correct
LIFE.US aTyr Pharma Inc 20220429 0 4.13 4.24 4.1077 4.16 51218 4.16 up up correct
LILA.US Liberty Latin America Ltd 20220429 0 9.74 9.78 9.21 9.24 277734 9.24 down down correct
LILAK.US Liberty Latin America Ltd 20220429 0 9.76 9.78 9.19 9.24 1804915 9.24 down down correct
LILM.US Lilium NV 20220429 0 3.28 3.44 3.17 3.24 679475 3.24 down down correct
LILMW.US Lilium Equity Warrants 20220429 0 0.4258 0.4975 0.41 0.4899 4326 0.4899 up up correct
LINC.US Lincoln Educational Services Corporation 20220429 0 7 7.22 6.94 7.15 82794 7.15 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20220429 0 16 16.22 15.01 15.31 249126 15.31 down down correct
LINK.US Interlink Electronics Inc 20220429 0 9.43 9.94 9.13 9.77 9187 9.77 up up correct
LIONU.US Lionheart III Corp Unit 20220429 0 9.94 9.94 9.94 9.94 0 9.94
LIQT.US LiqTech International Inc 20220429 0 1.44 1.52 1.4 1.42 166200 1.42 down down correct
LITE.US Lumentum Holdings Inc 20220429 0 82.79 84.35 81.13 81.21 615791 81.21 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220429 0 4.77 5.24 4.755 4.79 230356 4.79 up down incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220429 0 9.72 9.72 9.72 9.72 1501 9.72
LITTU.US Logistics Innovation Technologies Corp. Units 20220429 0 9.8302 9.8302 9.83 9.83 1996 9.83 down down correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220429 0 0.315 0.3549 0.315 0.3549 970 0.3549 up up correct
LIVE.US Live Ventures Incorporated 20220429 0 39.3 39.9 38 38.2 15685 38.2 down down correct
LIVN.US LivaNova PLC 20220429 0 79.08 79.2 76.07 76.66 233470 76.66 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220429 0 1.14 1.23 1.14 1.18 957005 1.18 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220429 0 0.195 0.195 0.15 0.1504 52677 0.1504 down down correct
LIZI.US Lizhi Inc 20220429 0 1.4 1.5 1.28 1.3 263850 1.3 down down correct
LJAQ.US LightJump Acquisition Corporation 20220429 0 9.94 9.94 9.94 9.94 7846 9.94
LJAQU.US LightJump Acquisition Corporation 20220429 0 10.04 10.04 10.04 10.04 0 10.04
LJAQW.US LightJump Acquisition Corporation 20220429 0 0.152 0.25 0.152 0.23 10102 0.23 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220429 0 4.3 4.3 4.05 4.08 66500 4.08 down up incorrect
LKCO.US Luokung Technology Corp 20220429 0 0.51 0.519 0.485 0.49 2437113 0.49 down down correct
LKFN.US Lakeland Financial Corporation 20220429 0 72.92 73.4 71.62 72.82 189900 72.82 down down correct
LKQ.US LKQ Corporation 20220429 0 50.88 51.29 49.54 49.63 1742300 49.63 down down correct
LLL.US JX Luxventure Ltd 20220429 0 2.24 2.39 2.24 2.26 48487 2.26 up up correct
LLNW.US Limelight Networks Inc 20220429 0 3.42 3.775 3.4 3.57 5010207 3.57 up up correct
LMACA.US Liberty Media Acquisition Corporation 20220429 0 9.91 9.93 9.91 9.92 9700 9.92 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220429 0 10.08 10.09 10.06 10.06 3606 10.06 down down correct
LMACW.US Liberty Media Acquisition Corporation 20220429 0 0.76 0.76 0.67 0.67 14700 0.67 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20220429 0 10.16 10.16 10.15 10.155 5800 10.155 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20220429 0 10.27 10.34 10.27 10.27 2 10.27
LMAOW.US LMF Acquisition Opportunities Inc 20220429 0 0.1315 0.148 0.1315 0.14 19047 0.14 up down incorrect
LMAT.US LeMaitre Vascular Inc 20220429 0 44.7 45.59 42.12 43.21 402900 43.21 down down correct
LMB.US Limbach Holdings Inc 20220429 0 6.37 6.9641 6.14 6.295 14328 6.295 down down correct
LMDX.US LumiraDx Limited Common Shares 20220429 0 4.56 4.8 4.51 4.78 56739 4.78 up up correct
LMDXW.US LumiraDx Limited Warrant 20220429 0 0.91 0.91 0.8316 0.9 21461 0.9 down down correct
LMFA.US LM Funding America Inc 20220429 0 2.35 2.4538 2.3 2.33 20598 2.33 down down correct
LMNL.US Liminal BioSciences Inc 20220429 0 0.75 0.8 0.75 0.763 27868 0.763 up up correct
LMNR.US Limoneira Company 20220429 0 12.24 12.24 11.91 11.94 87757 11.94 down down correct
LMPX.US LMP Automotive Holdings Inc 20220429 0 3.69 3.85 3.69 3.8 20052 3.8 up up correct
LMST.US Limestone Bancorp Inc 20220429 0 20.87 21.5 20.8 21.45 7962 21.45 up up correct
LNDC.US Landec Corporation 20220429 0 10.12 10.2 9.92 9.95 65100 9.95 down down correct
LNSR.US LENSAR Inc 20220429 0 7.3 7.65 7.15 7.29 9971 7.29 down down correct
LNT.US Alliant Energy Corporation 20220429 0 61.47 61.56 58.65 58.81 2526253 58.81 down down correct
LNTH.US Lantheus Holdings Inc 20220429 0 68.65 68.76 63.11 66.41 4386887 66.41 down down correct
LOAN.US Manhattan Bridge Capital Inc 20220429 0 5.81 5.81 5.69 5.78 9000 5.78 down down correct
LOB.US Live Oak Bancshares Inc 20220429 0 44.54 45.52 42.11 42.33 513294 42.33 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220429 0 10.85 11.02 10.615 10.65 155272 10.65 down down correct
LOGC.US LogicBio Therapeutics Inc 20220429 0 0.4677 0.488 0.4244 0.44 86454 0.44 down down correct
LOGI.US Logitech International S.A 20220429 0 66.03 67.35 65.12 65.3 1091700 65.3 down down correct
LOOP.US Loop Industries Inc 20220429 0 6.68 7.15 6.3158 6.5 56549 6.5 down down correct
LOPE.US Grand Canyon Education Inc 20220429 0 98.55 98.91 95.88 95.97 363600 95.97 down down correct
LOTZ.US CarLotz Inc 20220429 0 0.92 0.9599 0.88 0.8879 1002458 0.8879 down down correct
LOTZW.US CarLotz Inc 20220429 0 0.14 0.1528 0.1302 0.1302 17357 0.1302 down down correct
LOVE.US The Lovesac Company 20220429 0 44.2 46.73 43.53 43.84 345214 43.84 down up incorrect
LPCN.US Lipocine Inc 20220429 0 0.9 0.924 0.863 0.882 267800 0.882 down down correct
LPLA.US LPL Financial Holdings Inc 20220429 0 190 197.59 187.541 187.87 1787432 187.87 down down correct
LPRO.US Open Lending Corporation 20220429 0 14.56 14.89 13.54 13.64 889857 13.64 down down correct
LPSN.US LivePerson Inc 20220429 0 22.39 23.22 22.31 22.62 831300 22.62 up up correct
LPTH.US LightPath Technologies Inc 20220429 0 1.63 1.67 1.53 1.58 264900 1.58 down down correct
LPTX.US Leap Therapeutics Inc 20220429 0 1.36 1.42 1.28 1.29 708135 1.29 down down correct
LQDA.US Liquidia Corporation 20220429 0 5.66 5.73 5.41 5.44 405297 5.44 down up incorrect
LQDT.US Liquidity Services Inc 20220429 0 15.17 15.21 14.3 14.42 165700 14.42 down down correct
LRCX.US Lam Research Corporation 20220429 0 475 491.36 464.86 465.76 1405094 465.76 down down correct
LRFC.US Logan Ridge Finance Corp 20220429 0 20 20.35 19.98 20.35 5827 20.35 up down incorrect
LRMR.US Larimar Therapeutics Inc 20220429 0 4 4 3.54 3.71 30100 3.71 down down correct
LSBK.US Lake Shore Bancorp Inc 20220429 0 14.765 14.97 14.765 14.765 1265 14.765
LSCC.US Lattice Semiconductor Corporation 20220429 0 48.84 50.71 47.96 48.04 1854993 48.04 down down correct
LSEA.US Landsea Homes Corporation 20220429 0 8.32 8.505 8.24 8.33 61946 8.33 up up correct
LSEAW.US Landsea Homes Corporation 20220429 0 0.2499 0.25 0.2484 0.2484 4839 0.2484 down down correct
LSTR.US Landstar System Inc 20220429 0 156.15 158.5 154.5 154.9 385100 154.9 down down correct
LSXMA.US The Liberty SiriusXM Group 20220429 0 42.59 42.88 41.77 41.83 716573 41.83 down down correct
LSXMB.US The Liberty SiriusXM Group 20220429 0 44.598 44.598 44.598 44.598 0 44.598
LSXMK.US The Liberty SiriusXM Group 20220429 0 42.56 43.07 41.82 41.88 624808 41.88 down down correct
LTAFX.US Altst Strgs Fd A 20220429 0 5.92 5.92 5.92 5.92 0 5.92
LTBR.US Lightbridge Corporation 20220429 0 6.51 7.29 6.51 6.99 140973 6.99 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220429 0 5.61 5.61 5.61 5.61 0 5.61
LTCH.US Latch Inc 20220429 0 3.38 3.485 3.29 3.29 560688 3.29 down down correct
LTCHW.US Latch Inc 20220429 0 0.5168 0.5398 0.5148 0.5398 11426 0.5398 up up correct
LTIFX.US LTIFX 20220429 0 5.98 5.98 5.98 5.98 0 5.98
LTRN.US Lantern Pharma Inc 20220429 0 6.37 6.37 5.87 5.96 11000 5.96 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220429 0 1.51 1.545 1.49 1.5 677299 1.5 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220429 0 12.3 13.01 12.3 12.3 632 12.3
LTRX.US Lantronix Inc 20220429 0 5.02 5.555 4.9701 5.26 324503 5.26 up up correct
LTRYW.US Lottery Com 20220429 0 0.3132 0.3247 0.3 0.3 79219 0.3 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220429 0 2.12 2.16 2.06 2.11 245939 2.11 down down correct
LULU.US Lululemon Athletica Inc 20220429 0 364.02 371.36 354 354.63 996937 354.63 down down correct
LUMO.US Lumos Pharma Inc 20220429 0 8.36 8.97 8.31 8.58 20800 8.58 up up correct
LUNA.US Luna Innovations Incorporated 20220429 0 5.63 5.75 5.5 5.52 118980 5.52 down down correct
LUNG.US Pulmonx Corporation 20220429 0 25.17 25.8 23.94 24.1 539500 24.1 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20220429 0 9.89 9.89 9.87 9.87 2269 9.87 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20220429 0 9.96 9.96 9.96 9.96 151 9.96
LUXAW.US Lux Health Tech Acquisition Corp 20220429 0 0.3402 0.3963 0.3402 0.3963 1798 0.3963 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220429 0 10.07 10.07 10.07 10.07 0 10.07
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220429 0 9.41 10.2 9.28 9.64 202193 9.64 up up correct
LVO.US LiveOne Inc 20220429 0 0.7203 0.7853 0.68 0.68 443376 0.68 down down correct
LVOX.US LiveVox Holding Inc 20220429 0 3 3.27 2.99 3.22 314116 3.22 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20220429 0 3.35 3.35 3.35 3.35 0 3.35
LVOXW.US LiveVox Holding Inc 20220429 0 0.2731 0.36 0.2731 0.36 200 0.36 up up correct
LVRA.US Levere Holdings Corp 20220429 0 9.81 9.81 9.81 9.81 6000 9.81
LVRAU.US Levere Holdings Corp 20220429 0 10.48 10.48 10.48 10.48 0 10.48
LVRAW.US Levere Holdings Corp 20220429 0 0.26 0.26 0.26 0.26 491 0.26
LVTX.US Lava Therapeutics B.V 20220429 0 4.181 4.181 3.97 4.07 1700 4.07 down down correct
LWAY.US Lifeway Foods Inc 20220429 0 5.95 5.95 5.56 5.72 4391 5.72 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220429 0 11.67 12.34 11.31 11.37 632177 11.37 down down correct
LX.US LexinFintech Holdings Ltd 20220429 0 2.76 2.82 2.555 2.56 1863100 2.56 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220429 0 4.63 4.63 4.63 4.63 101 4.63
LXRX.US Lexicon Pharmaceuticals Inc 20220429 0 1.85 1.9096 1.8 1.81 427458 1.81 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220429 0 5.13 5.45 5.07 5.13 489775 5.13
LYFT.US Lyft Inc 20220429 0 33.26 34.355 32.56 32.6 4721500 32.6 down down correct
LYL.US Dragon Victory International Limited 20220429 0 0.95 0.9699 0.9055 0.9301 5722 0.9301 down down correct
LYLT.US Loyalty Ventures Inc 20220429 0 14.2 14.56 12.31 12.79 596251 12.79 down down correct
LYRA.US Lyra Therapeutics Inc 20220429 0 5.76 5.76 5.35 5.65 86900 5.65 down down correct
LYTS.US LSI Industries Inc 20220429 0 6.96 7.46 6.96 7.19 92636 7.19 up up correct
LZ.US LegalZoom.com Inc 20220429 0 14.89 15.19 14.28 14.35 532677 14.35 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220429 0 10.18 10.18 10.18 10.18 0 10.18
MACA.US Moringa Acquisition Corp 20220429 0 9.85 9.85 9.83 9.83 1100 9.83 down up incorrect
MACAU.US Moringa Acquisition Corp 20220429 0 9.88 9.88 9.88 9.88 1001 9.88
MACAW.US Moringa Acquisition Corp 20220429 0 0.19 0.19 0.19 0.19 2 0.19
MACK.US Merrimack Pharmaceuticals Inc 20220429 0 5.73 5.8 5.7 5.8 4202 5.8 up up correct
MACU.US Mallard Acquisition Corp 20220429 0 10.1 10.1 10.09 10.09 28394 10.09 down down correct
MACUU.US Mallard Acquisition Corp 20220429 0 10.13 10.13 10.13 10.13 101 10.13
MACUW.US Mallard Acquisition Corp 20220429 0 0.0012 0.0012 0.0005 0.0005 165460 0.0005 down down correct
MANH.US Manhattan Associates Inc 20220429 0 131.59 133.33 130.27 130.55 331374 130.55 down up incorrect
MANT.US ManTech International Corporation 20220429 0 80.91 81.87 79.925 80.34 238717 80.34 down down correct
MAPS.US WM Technology Inc 20220429 0 5.79 6.11 5.77 5.8 456000 5.8 up up correct
MAPSW.US WM Technology Inc 20220429 0 1.33 1.34 1.19 1.34 13000 1.34 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220429 0 10.15 10.16 10.15 10.15 102033 10.15
MAQCU.US Maquia Capital Acquisition Corporation 20220429 0 10.2 10.2 10.2 10.2 0 10.2
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220429 0 0.15 0.16 0.15 0.1564 12448 0.1564 up up correct
MAR.US Marriott International Inc 20220429 0 182.97 185.13 176.96 177.52 2605100 177.52 down down correct
MARA.US Marathon Digital Holdings Inc 20220429 0 16.63 17.4799 15.53 15.6 10525696 15.6 down down correct
MARK.US Remark Holdings Inc 20220429 0 0.61 0.63 0.552 0.5712 1762892 0.5712 down up incorrect
MARPS.US Marine Petroleum Trust 20220429 0 8.22 8.69 7.69 7.845 137660 7.845 down down correct
MASI.US Masimo Corporation 20220429 0 118.48 120.26 112.81 112.97 917997 112.97 down down correct
MASS.US 908 Devices Inc 20220429 0 17.56 18.25 17.3 17.75 229831 17.75 up up correct
MAT.US Mattel Inc 20220429 0 24.45 24.9875 24.265 24.31 3809514 24.31 down up incorrect
MATW.US Matthews International Corporation 20220429 0 30.38 30.75 29.7 29.81 188709 29.81 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220429 0 11.68 12.23 11.46 11.58 188629 11.58 down down correct
MAYS.US J.W. Mays Inc 20220429 0 39.5 40.73 39.5 40.73 252 40.73 up up correct
MBCN.US Middlefield Banc Corp 20220429 0 26.39 27.215 25.93 26.4 13995 26.4 up up correct
MBII.US Marrone Bio Innovations Inc 20220429 0 0.88 1.18 0.88 1.16 4230483 1.16 up up correct
MBIN.US Merchants Bancorp 20220429 0 24.25 24.82 23.36 23.52 108660 23.52 down down correct
MBINN.US Merchants Bancorp 20220429 0 23.11 23.8 23.11 23.59 39500 23.59 up down incorrect
MBINO.US Merchants Bancorp 20220429 0 23.8 24.48 23.57 24.48 14746 24.48 up down incorrect
MBINP.US Merchants Bancorp 20220429 0 25.7 25.9 25.51 25.9 300 25.9 up up correct
MBIO.US Mustang Bio Inc 20220429 0 0.7465 0.8127 0.73 0.7447 649112 0.7447 down down correct
MBNKP.US Medallion Bank 20220429 0 25.125 25.2497 25 25 2083 25 down down correct
MBOT.US Microbot Medical Inc 20220429 0 5.67 5.93 5.67 5.88 13943 5.88 up up correct
MBRX.US Moleculin Biotech Inc 20220429 0 1.56 1.6139 1.5501 1.59 60148 1.59 up down incorrect
MBTC.US Nocturne Acquisition Corporation 20220429 0 10.15 10.16 10.15 10.16 2600 10.16 up up correct
MBTCU.US Nocturne Acquisition Corporation 20220429 0 10.8 10.8 10.8 10.8 0 10.8
MBUU.US Malibu Boats Inc 20220429 0 50.27 52.235 50.07 50.29 236075 50.29 up up correct
MBWM.US Mercantile Bank Corporation 20220429 0 32 32 31.24 31.4 47221 31.4 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220429 0 10.29 10.29 10.29 10.29 0 10.29
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220429 0 9.88 9.89 9.88 9.8836 6902 9.8836 up up correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20220429 0 0.19 0.19 0.19 0.19 265 0.19
MCAEU.US Mountain Crest Acquisition Corp. III 20220429 0 10.43 10.43 10.43 10.43 0 10.43
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220429 0 10.14 10.14 10.14 10.14 0 10.14
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220429 0 10.03 10.03 10.03 10.03 0 10.03
MCBC.US Macatawa Bank Corporation 20220429 0 8.92 8.97 8.7 8.75 234800 8.75 down down correct
MCBS.US MetroCity Bankshares Inc 20220429 0 20.99 20.99 20.33 20.38 36031 20.38 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20220429 0 24.16 25.08 23.91 24.07 146068 24.07 down up incorrect
MCHP.US Microchip Technology Incorporated 20220429 0 67.4 68.47 64.96 65.2 4498633 65.2 down down correct
MCHX.US Marchex Inc 20220429 0 1.71 1.84 1.7 1.74 32000 1.74 up up correct
MCMJW.US Merida Merger Corp. I 20220429 0 1.46 1.58 1.45 1.58 902 1.58 up up correct
MCRB.US Seres Therapeutics Inc 20220429 0 4.81 4.97 4.72 4.73 624644 4.73 down down correct
MCRI.US Monarch Casino & Resort Inc 20220429 0 71.07 72.66 69.51 70.15 74230 70.15 down down correct
MDB.US MongoDB Inc 20220429 0 374.96 387.69 353.78 354.93 779011 354.93 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220429 0 70.73 72.17 69.79 70 150285 70 down down correct
MDGS.US Medigus Ltd 20220429 0 1.05 1.0599 1.02 1.04 38307 1.04 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220429 0 0.366 0.366 0.366 0.366 128 0.366
MDIA.US MediaCo Holding Inc 20220429 0 2.6 2.6 2.35 2.5 9001 2.5 down down correct
MDJH.US MDJM Ltd 20220429 0 1.98 1.99 1.88 1.88 4700 1.88 down down correct
MDLZ.US Mondelez International Inc 20220429 0 65.96 66.035 64.38 64.48 9793464 64.48 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20220429 0 1.1 1.1085 1.0701 1.1 50986 1.1
MDRR.US Medalist Diversified REIT Inc 20220429 0 1.03 1.03 0.98 1 163517 1 down down correct
MDRRP.US Medalist Diversified REIT Inc 20220429 0 21 21 21 21 0 21
MDRX.US Allscripts Healthcare Solutions Inc 20220429 0 20.87 21.33 20.51 20.66 1751300 20.66 down down correct
MDVL.US Medavail Holdings Inc 20220429 0 1.82 1.87 1.61 1.66 2068305 1.66 down down correct
MDWD.US MediWound Ltd 20220429 0 2.03 2.2 2.03 2.12 18562 2.12 up up correct
MDWT.US Midwest Holding Inc 20220429 0 11.85 11.89 11.45 11.45 1763 11.45 down down correct
MDXG.US MiMedx Group Inc 20220429 0 4.05 4.19 3.94 3.95 427441 3.95 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20220429 0 8.09 8.09 8 8.0291 920 8.0291 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20220429 0 3.05 3.21 2.97 2.99 1837754 2.99 down up incorrect
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220429 0 9.9 9.9 9.9 9.9 0 9.9
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220429 0 10 10 10 10 0 10
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220429 0 0.18 0.2 0.18 0.18 2840 0.18
MEDP.US Medpace Holdings Inc 20220429 0 131.45 137.07 131.45 133.57 305717 133.57 up up correct
MEDS.US TRxADE HEALTH Inc 20220429 0 1.69 1.71 1.69 1.7 17000 1.7 up up correct
MEIP.US MEI Pharma Inc 20220429 0 0.5132 0.539 0.4776 0.4915 7632737 0.4915 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220429 0 10.17 10.2 10.16 10.2 44343 10.2 up up correct
MELI.US MercadoLibre Inc 20220429 0 1029.1801 1050.49 965.82 973.63 526898 973.63 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220429 0 10.55 10.55 10.0801 10.0899 913 10.0899 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220429 0 10.2 10.21 10.2 10.2 5321 10.2
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220429 0 0.1599 0.1599 0.1599 0.1599 500 0.1599
MEOH.US Methanex Corporation 20220429 0 50.69 52.89 50.04 50.16 485754 50.16 down down correct
MERC.US Mercer International Inc 20220429 0 16.78 17 15.55 16.01 453787 16.01 down down correct
MESA.US Mesa Air Group Inc 20220429 0 3.5 3.68 3.38 3.4 402205 3.4 down down correct
MESO.US Mesoblast Limited 20220429 0 3.79 3.8681 3.6577 3.67 38315 3.67 down down correct
METC.US Ramaco Resources Inc 20220429 0 16.52 16.8 15.7317 15.89 607201 15.89 down down correct
METCL.US METCL 20220429 0 26.5 26.6 26.5 26.6 1150 26.6 up up correct
METX.US Meten EdtechX Education Group Ltd 20220429 0 0.11 0.11 0.1 0.1 11635000 0.1 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220429 0 0.07 0.0876 0.07 0.085 5590 0.085 up up correct
MF.US Missfresh Limited American Depositary Shares 20220429 0 0.729 0.7685 0.51 0.516 12636438 0.516 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20220429 0 1.655 1.7 1.61 1.66 15600 1.66 up up correct
MFIN.US Medallion Financial Corp 20220429 0 7.77 7.88 7.48 7.83 53540 7.83 up up correct
MGEE.US MGE Energy Inc 20220429 0 78.61 78.61 77.13 77.87 151239 77.87 down up incorrect
MGI.US MoneyGram International Inc 20220429 0 10.19 10.28 10.11 10.13 1650325 10.13 down down correct
MGIC.US Magic Software Enterprises Ltd 20220429 0 17.35 17.65 17.11 17.27 4753 17.27 down down correct
MGNI.US Magnite Inc 20220429 0 10.26 10.53 9.625 9.65 1664601 9.65 down down correct
MGNX.US MacroGenics Inc 20220429 0 7.29 7.57 7.09 7.15 405835 7.15 down down correct
MGPI.US MGP Ingredients Inc 20220429 0 93.77 94.98 90.73 91.33 119969 91.33 down down correct
MGRC.US McGrath RentCorp 20220429 0 86.27 86.77 82.765 83.46 110897 83.46 down down correct
MGTA.US Magenta Therapeutics Inc 20220429 0 1.42 1.5 1.4 1.43 181097 1.43 up up correct
MGTX.US MeiraGTx Holdings plc 20220429 0 10.74 11.015 10.25 10.29 77894 10.29 down up incorrect
MGYR.US Magyar Bancorp Inc 20220429 0 11.9 11.98 11.79 11.98 2773 11.98 up up correct
MHLD.US Maiden Holdings Ltd 20220429 0 2.2 2.25 2.18 2.22 204700 2.22 up up correct
MICT.US MICT Inc 20220429 0 0.45 0.4888 0.44 0.4571 376937 0.4571 up up correct
MIDD.US The Middleby Corporation 20220429 0 156.49 158.64 153.465 153.89 761771 153.89 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220429 0 4.06 4.06 3.725 3.85 55779 3.85 down down correct
MILE.US Metromile Inc 20220429 0 1.01 1.08 0.97 0.9814 691361 0.9814 down down correct
MILEW.US Metromile Inc 20220429 0 0.1299 0.135 0.1101 0.1101 91409 0.1101 down up incorrect
MIME.US Mimecast Limited 20220429 0 79.72 79.8 79.6775 79.68 820361 79.68 down down correct
MIND.US MIND Technology Inc 20220429 0 1.06 1.08 1 1.02 153600 1.02 down down correct
MINDP.US MIND Technology Inc 20220429 0 15.22 15.59 15.105 15.4701 5433 15.4701 up up correct
MINM.US Minim Inc. Common Stock 20220429 0 0.68 0.72 0.6318 0.6499 270440 0.6499 down down correct
MIR.US WT 20220429 0 1.74 1.78 1.74 1.74 4004 1.74
MIRM.US Mirum Pharmaceuticals Inc 20220429 0 23.63 24.16 23.26 23.78 81983 23.78 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220429 0 3.66 3.66 3.48 3.64 10404 3.64 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20220429 0 6.73 6.74 6.406 6.65 32300 6.65 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220429 0 9.78 9.78 9.72 9.72 53 9.72 down up incorrect
MITAU.US Coliseum Acquisition Corp. Unit 20220429 0 9.8 9.8 9.79 9.8 50 9.8
MITAW.US Coliseum Acquisition Corp. Warrant 20220429 0 0.19 0.285 0.19 0.2679 2698 0.2679 up up correct
MITC.US MeaTech 3D Ltd 20220429 0 4.17 4.51 4.11 4.2 22200 4.2 up up correct
MITK.US Mitek Systems Inc 20220429 0 12.92 12.92 10.35 11.17 2425000 11.17 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20220429 0 0.38 0.418 0.37 0.408 107100 0.408 up up correct
MKD.US Molecular Data Inc 20220429 0 0.1324 0.137 0.1252 0.13 5509335 0.13 down down correct
MKSI.US MKS Instruments Inc 20220429 0 116.95 120.3 113.77 113.98 606651 113.98 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220429 0 3.97 3.98 3.71 3.78 349476 3.78 down down correct
MKTWW.US MarketWise Inc. Warrant 20220429 0 0.5344 0.5543 0.5001 0.5471 8102 0.5471 up up correct
MKTX.US MarketAxess Holdings Inc 20220429 0 269.2 273.71 263.36 263.61 431300 263.61 down down correct
MLAB.US Mesa Laboratories Inc 20220429 0 217.1 219.48 212.5 213.63 25889 213.63 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20220429 0 10.13 10.14 10.12 10.12 33825 10.12 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20220429 0 10.13 10.13 10.13 10.13 155 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220429 0 0.12 0.12 0.1089 0.1089 3055 0.1089 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220429 0 10.09 10.09 10.09 10.09 0 10.09
MLCO.US Melco Resorts & Entertainment Limited 20220429 0 6.11 6.27 5.7 5.72 4274224 5.72 down down correct
MLKN.US MillerKnoll Inc 20220429 0 32.5 33.12 31.58 31.73 348208 31.73 down down correct
MLVF.US Malvern Bancorp Inc 20220429 0 15.84 16.08 15.81 16.08 1086 16.08 up up correct
MMAT.US Meta Materials Inc 20220429 0 1.24 1.32 1.2 1.2 2115921 1.2 down down correct
MMLP.US Martin Midstream Partners L.P 20220429 0 4.81 4.91 4.38 4.45 186574 4.45 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220429 0 1.68 1.81 1.68 1.75 16700 1.75 up up correct
MMSI.US Merit Medical Systems Inc 20220429 0 63.47 65.325 61.195 62.01 481940 62.01 down down correct
MMYT.US MakeMyTrip Limited 20220429 0 25.67 26.37 25.36 25.47 221000 25.47 down down correct
MNDO.US MIND C.T.I. Ltd 20220429 0 2.64 2.64 2.56 2.58 52500 2.58 down up incorrect
MNDT.US Mandiant Inc. 20220429 0 21.93 22.05 21.85 21.98 3010500 21.98 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20220429 0 138.43 148.73 129 129.4 376384 129.4 down down correct
MNKD.US MannKind Corporation 20220429 0 3.17 3.33 3.13 3.13 3159358 3.13 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220429 0 0.83 0.87 0.8 0.8 1998800 0.8 down down correct
MNOV.US MediciNova Inc 20220429 0 2.63 2.7 2.63 2.67 23800 2.67 up up correct
MNPR.US Monopar Therapeutics Inc 20220429 0 2.2 2.33 2.2 2.28 16434 2.28 up up correct
MNRO.US Monro Inc 20220429 0 45.8 47.06 45.0825 45.73 380124 45.73 down down correct
MNSB.US MainStreet Bancshares Inc 20220429 0 25.34 25.66 24.8203 25.59 5711 25.59 up up correct
MNSBP.US MainStreet Bancshares Inc 20220429 0 25.35 25.35 25.215 25.215 634 25.215 down down correct
MNST.US Monster Beverage Corporation 20220429 0 87.25 87.82 85.25 85.68 3176578 85.68 down down correct
MNTK.US Montauk Renewables Inc 20220429 0 10.62 11.65 10.39 11.36 268094 11.36 up up correct
MNTS.US Momentus Inc 20220429 0 3.08 3.105 2.76 2.8 1101884 2.8 down up incorrect
MNTSW.US Momentus Inc 20220429 0 0.552 0.552 0.45 0.45 10992 0.45 down down correct
MNTV.US Momentive Global Inc 20220429 0 15.86 16.48 15.64 15.82 1237846 15.82 down down correct
MNTX.US Manitex International Inc 20220429 0 7.54 7.72 7.4301 7.72 4084 7.72 up down incorrect
MODV.US ModivCare Inc 20220429 0 106.25 107.665 103.66 103.97 50577 103.97 down down correct
MOFG.US MidWestOne Financial Group Inc 20220429 0 30.86 30.86 29.8 29.88 30683 29.88 down down correct
MOGO.US Mogo Inc 20220429 0 1.87 2 1.87 1.88 194860 1.88 up up correct
MOHO.US ECMOHO Limited 20220429 0 0.21 0.227 0.2001 0.2101 438559 0.2101 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220429 0 7.94 8.28 7.94 8.05 8123 8.05 up up correct
MOMO.US Momo Inc 20220429 0 4.96 5.48 4.92 5.32 7932200 5.32 up up correct
MON.US Monument Circle Acquisition Corp 20220429 0 9.82 9.832 9.82 9.82 5300 9.82
MONCU.US Monument Circle Acquisition Corp 20220429 0 9.9 9.9 9.9 9.9 0 9.9
MONCW.US Monument Circle Acquisition Corporation 20220429 0 0.2 0.2 0.19 0.19 13859 0.19 down down correct
MOR.US MorphoSys AG 20220429 0 5.38 5.47 5.28 5.28 46022 5.28 down up incorrect
MORF.US Morphic Holding Inc 20220429 0 30.56 30.77 29.79 30.31 425800 30.31 down down correct
MORN.US Morningstar Inc 20220429 0 264.9 264.93 252.5501 253.23 268498 253.23 down down correct
MOTS.US Motus GI Holdings Inc 20220429 0 0.265 0.265 0.261 0.264 194600 0.264 down down correct
MOVE.US Movano Inc 20220429 0 2.1692 2.55 2.1692 2.55 12552 2.55 up down incorrect
MOXC.US Moxian Inc 20220429 0 1.45 1.45 1.4 1.41 34349 1.41 down up incorrect
MPAA.US Motorcar Parts of America Inc 20220429 0 15.26 15.48 15.035 15.21 86215 15.21 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220429 0 0.2201 0.2201 0.0988 0.1236 11424 0.1236 down down correct
MPB.US Mid Penn Bancorp Inc 20220429 0 26.89 26.96 25.635 25.83 38410 25.83 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220429 0 10.04 10.04 10.04 10.04 0 10.04
MPWR.US Monolithic Power Systems Inc 20220429 0 403.54 414.79 390.32 392.24 594902 392.24 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220429 0 9.62 10.0721 9.28 9.3 4098056 9.3 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220429 0 1.54 1.6 1.5009 1.6 74263 1.6 up up correct
MRAM.US Everspin Technologies Inc 20220429 0 6.69 7.0964 6.69 6.96 155476 6.96 up up correct
MRBK.US Meridian Corporation 20220429 0 31.55 31.8 30.91 31.4 5013 31.4 down down correct
MRCC.US Monroe Capital Corporation 20220429 0 10.25 10.28 10.11 10.13 45474 10.13 down down correct
MRCY.US Mercury Systems Inc 20220429 0 56.9 57.68 55.56 55.79 174400 55.79 down down correct
MREO.US Mereo BioPharma Group plc 20220429 0 0.6808 0.7 0.59 0.6199 1447824 0.6199 down down correct
MRIN.US Marin Software Incorporated 20220429 0 2.3 2.3823 2.27 2.29 215456 2.29 down down correct
MRKR.US Marker Therapeutics Inc 20220429 0 0.3226 0.3486 0.32 0.3391 236140 0.3391 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20220429 0 7.75 7.99 7.71 7.71 2961 7.71 down down correct
MRNA.US Moderna Inc 20220429 0 144.47 150.35 134.19 134.41 7094800 134.41 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220429 0 6.95 7.2 6.595 6.62 133685 6.62 down up incorrect
MRSN.US Mersana Therapeutics Inc 20220429 0 3.56 3.73 3.46 3.48 594816 3.48 down down correct
MRTN.US Marten Transport Ltd 20220429 0 17.67 17.889 17.27 17.38 395355 17.38 down up incorrect
MRTX.US Mirati Therapeutics Inc 20220429 0 64.87 66.36 61.3 61.79 956200 61.79 down down correct
MRUS.US Merus N.V 20220429 0 21.42 21.96 20.36 20.4 216322 20.4 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220429 0 30.61 32.21 29.92 30.73 2964544 30.73 up up correct
MRVL.US Marvell Technology Inc 20220429 0 59.751 62.7299 58.01 58.08 9138123 58.08 down up incorrect
MS.US PO 20220429 0 18.19 18.2 17.84 17.86 353381 17.86 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220429 0 9.85 9.85 9.84 9.84 400 9.84 down up incorrect
MSACW.US Medicus Sciences Acquisition Corp 20220429 0 0.3157 0.3157 0.3157 0.3157 300 0.3157
MSBI.US Midland States Bancorp Inc 20220429 0 27.19 27.7534 26.26 26.36 65708 26.36 down up incorrect
MSDA.US MSD Acquisition Corp 20220429 0 9.815 9.815 9.815 9.815 100 9.815
MSDAU.US MSD Acquisition Corp 20220429 0 9.93 9.93 9.9 9.9 600 9.9 down down correct
MSDAW.US MSD Acquisition Corp 20220429 0 0.72 0.72 0.562 0.5998 2878 0.5998 down down correct
MSEX.US Middlesex Water Company 20220429 0 90.3 90.3 87.7 88.95 335000 88.95 down up incorrect
MSFIX.US The Multi 20220429 0 11.72 11.72 11.72 11.72 0 11.72
MSFT.US Microsoft Corporation 20220429 0 288.61 289.88 276.5 277.52 37025000 277.52 down down correct
MSGM.US Motorsport Games Inc 20220429 0 0.9558 0.981 0.93 0.93 32856 0.93 down down correct
MSTR.US MicroStrategy Incorporated 20220429 0 393 410 353 354.17 547000 354.17 down up incorrect
MSVB.US Mid 20220429 0 13.85 14.21 13.85 14.21 908 14.21 up up correct
MTAC.US MedTech Acquisition Corporation 20220429 0 9.85 9.85 9.83 9.83 92310 9.83 down up incorrect
MTACU.US MedTech Acquisition Corporation 20220429 0 9.8512 9.8512 9.8512 9.8512 1 9.8512
MTACW.US MedTech Acquisition Corporation 20220429 0 0.2 0.2 0.2 0.2 0 0.2
MTBC.US CareCloud Inc 20220429 0 3.9098 4.07 3.83 3.95 39296 3.95 up down incorrect
MTBCP.US CareCloud Inc 20220429 0 26.82 27 26.57 27 30426 27 up up correct
MTC.US Mmtec Inc 20220429 0 0.55 0.5506 0.5058 0.5094 117889 0.5094 down down correct
MTCH.US Match Group Inc 20220429 0 81.39 83.92 78.99 79.15 2277211 79.15 down down correct
MTCR.US Metacrine Inc 20220429 0 0.4512 0.4659 0.4131 0.4343 1086238 0.4343 down up incorrect
MTEM.US Molecular Templates Inc 20220429 0 1.8 1.84 1.7 1.7 148909 1.7 down up incorrect
MTEX.US Mannatech Incorporated 20220429 0 35.2803 35.47 32.91 33.1194 9752 33.1194 down up incorrect
MTLS.US Materialise NV 20220429 0 16.65 17.13 15.52 15.6 261030 15.6 down down correct
MTP.US Midatech Pharma plc 20220429 0 0.65 0.7 0.65 0.65 77038 0.65
MTRX.US Matrix Service Company 20220429 0 6.78 7.1 6.72 6.8 223400 6.8 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220429 0 10 10.02 10 10.02 25709 10.02 up down incorrect
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220429 0 10.13 10.13 10.13 10.13 27800 10.13
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220429 0 0.1642 0.1799 0.1205 0.14 10800 0.14 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220429 0 52.18 54.035 50.85 50.95 752205 50.95 down down correct
MTTR.US Matterport Inc 20220429 0 5.83 6.13 5.73 5.74 4714530 5.74 down down correct
MU.US Micron Technology Inc 20220429 0 69.1 71.33 68.02 68.19 16832200 68.19 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220429 0 10.06 10.0684 10.05 10.06 47801 10.06
MUDSU.US Mudrick Capital Acquisition Corporation II 20220429 0 10.263 10.263 10.263 10.263 0 10.263
MUDSW.US Mudrick Capital Acquisition Corporation II 20220429 0 0.4806 0.5799 0.4144 0.5799 20973 0.5799 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220429 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220429 0 1.34 1.45 1.28 1.32 34044480 1.32 down down correct
MVBF.US MVB Financial Corp 20220429 0 41.09 41.285 40.02 40.06 20200 40.06 down down correct
MVIS.US MicroVision Inc 20220429 0 3.11 3.49 3.09 3.23 3487200 3.23 up up correct
MVST.US Microvast Holdings Inc 20220429 0 4.96 5.01 4.835 4.96 756306 4.96
MVSTW.US Microvast Holdings Inc 20220429 0 0.8134 0.8267 0.7206 0.7999 29789 0.7999 down down correct
MXCT.US MaxCyte Inc. 20220429 0 5.62 5.78 5.52 5.54 287131 5.54 down down correct
MYFW.US First Western Financial Inc 20220429 0 32.66 33.135 32.3 32.82 25573 32.82 up down incorrect
MYGN.US Myriad Genetics Inc 20220429 0 21.39 21.9 20.38 20.5 448021 20.5 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220429 0 3.58 3.875 3.53 3.74 48900 3.74 up down incorrect
MYNA.US Mynaric AG American Depository Shares 20220429 0 10.62 10.62 10.32 10.4895 11807 10.4895 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220429 0 12.8 12.97 12.3 12.44 18325 12.44 down down correct
MYPS.US Playstudios Inc 20220429 0 5.63 5.85 5.4934 5.79 251403 5.79 up up correct
MYPSW.US MYPSW 20220429 0 0.997 1.02 0.997 1.01 135600 1.01 up down incorrect
MYRG.US MYR Group Inc 20220429 0 81.31 81.46 78.65 79.09 150800 79.09 down down correct
MYSZ.US My Size Inc 20220429 0 0.29 0.29 0.25 0.2532 402237 0.2532 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220429 0 9.93 9.95 9.92 9.95 76800 9.95 up up correct
NAACU.US North Atlantic Acquisition Corporation 20220429 0 9.99 10.05 9.98 10.05 39278 10.05 up up correct
NAACW.US North Atlantic Acquisition Corporation 20220429 0 0.3501 0.3775 0.35 0.37 153422 0.37 up up correct
NAII.US Natural Alternatives International Inc 20220429 0 9.73 9.79 9.56 9.79 4126 9.79 up up correct
NAOV.US NanoVibronix Inc 20220429 0 0.72 0.72 0.674 0.6929 155450 0.6929 down up incorrect
NARI.US Inari Medical Inc 20220429 0 83 84.91 80.49 80.7 2234600 80.7 down down correct
NATH.US Nathan's Famous Inc 20220429 0 49 49 47.19 47.37 11200 47.37 down down correct
NATI.US National Instruments Corporation 20220429 0 34.61 36.3 34.0001 36.14 2799734 36.14 up up correct
NATR.US Nature's Sunshine Products Inc 20220429 0 16.96 16.96 16.53 16.56 75300 16.56 down down correct
NAUT.US Nautilus Biotechnology Inc 20220429 0 4.49 4.76 4.47 4.67 231596 4.67 up up correct
NAVI.US Navient Corporation 20220429 0 16.47 16.71 15.82 15.89 1836382 15.89 down down correct
NBEV.US NewAge Inc 20220429 0 0.4038 0.4198 0.391 0.396 738183 0.396 down down correct
NBIX.US Neurocrine Biosciences Inc 20220429 0 91.58 92.36 89.79 90.03 768000 90.03 down down correct
NBN.US Northeast Bank 20220429 0 38 38.05 37.27 37.42 20990 37.42 down down correct
NBRV.US Nabriva Therapeutics plc 20220429 0 0.291 0.315 0.281 0.313 547810 0.313 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20220429 0 1.19 1.22 1.13 1.14 41576 1.14 down down correct
NBST.US Newbury Street Acquisition Corporation 20220429 0 9.77 9.77 9.77 9.77 0 9.77
NBSTU.US Newbury Street Acquisition Corporation 20220429 0 9.92 9.92 9.92 9.92 0 9.92
NBSTW.US Newbury Street Acquisition Corporation 20220429 0 0.29 0.35 0.2499 0.2499 1312 0.2499 down down correct
NBTB.US NBT Bancorp Inc 20220429 0 35.91 35.98 35.04 35.2 218000 35.2 down down correct
NBTX.US Nanobiotix S.A 20220429 0 5.5865 5.9 5.5865 5.9 509 5.9 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20220429 0 10.15 10.15 10.15 10.15 801 10.15
NCBS.US Nicolet Bankshares Inc 20220429 0 83.56 83.91 81.01 81.38 66000 81.38 down down correct
NCMI.US National CineMedia Inc 20220429 0 2.24 2.3 2.16 2.21 669000 2.21 down down correct
NCNA.US NuCana plc 20220429 0 0.7784 0.7784 0.6999 0.703 229709 0.703 down down correct
NCNO.US nCino Inc 20220429 0 38.4 39.54 37.4176 37.49 548997 37.49 down down correct
NCSM.US NCS Multistage Holdings Inc 20220429 0 48.45 48.59 46.69 47.68 6940 47.68 down down correct
NCTY.US The9 Limited 20220429 0 2.58 2.68 2.36 2.37 187562 2.37 down up incorrect
NDAC.US NightDragon Acquisition Corp 20220429 0 9.79 9.8 9.79 9.8 3997 9.8 up down incorrect
NDACU.US NightDragon Acquisition Corp 20220429 0 9.89 9.89 9.87 9.8701 1130 9.8701 down down correct
NDACW.US NightDragon Acquisition Corp 20220429 0 0.72 0.72 0.48 0.5399 1700 0.5399 down down correct
NDAQ.US Nasdaq Inc 20220429 0 161.73 162.08 157.06 157.37 925900 157.37 down down correct
NDLS.US Noodles & Company 20220429 0 5.4 5.808 5.38 5.57 848905 5.57 up down incorrect
NDRA.US ENDRA Life Sciences Inc 20220429 0 0.269 0.2999 0.2594 0.2594 1174090 0.2594 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220429 0 0.0331 0.0331 0.02 0.021 32709 0.021 down down correct
NDSN.US Nordson Corporation 20220429 0 218.91 221.79 215.29 215.69 279300 215.69 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220429 0 11.04 11.22 11.04 11.22 17700 11.22 up up correct
NEE.US PQ 20220429 0 48.03 48.06 47.09 47.31 183194 47.31 down down correct
NEGG.US Newegg Commerce Inc 20220429 0 6.41 6.88 6.37 6.42 726900 6.42 up up correct
NEO.US NeoGenomics Inc 20220429 0 9.86 10.24 9.345 9.45 1871510 9.45 down down correct
NEOG.US Neogen Corporation 20220429 0 26.73 27.24 26.26 26.4 594254 26.4 down down correct
NEON.US Neonode Inc 20220429 0 5.19 5.25 5.05 5.13 9458 5.13 down down correct
NEPH.US Nephros Inc 20220429 0 4 4 3.98 3.98 2203 3.98 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220429 0 0.1681 0.175 0.1659 0.1699 2058321 0.1699 up up correct
NERV.US Minerva Neurosciences Inc 20220429 0 0.5263 0.5443 0.49 0.5097 81979 0.5097 down down correct
NESR.US National Energy Services Reunited Corp 20220429 0 6.91 7 6.63 6.69 193717 6.69 down down correct
NEWT.US Newtek Business Services Corp 20220429 0 25.96 26.01 25.03 25.04 108091 25.04 down down correct
NEXI.US NexImmune Inc 20220429 0 2.1 2.1599 1.98 2.11 68846 2.11 up down incorrect
NEXT.US NextDecade Corporation 20220429 0 6.22 6.31 5.58 5.59 777433 5.59 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220429 0 13.48 13.48 13.01 13.09 131902 13.09 down down correct
NFE.US New Fortress Energy Inc 20220429 0 40.1 41.125 38.57 38.78 718034 38.78 down down correct
NFLX.US Netflix Inc 20220429 0 198.68 204.71 190 190.36 16356600 190.36 down up incorrect
NFYS.US UN 20220429 0 9.77 9.77 9.77 9.77 0 9.77
NGM.US NGM Biopharmaceuticals Inc 20220429 0 13.43 13.43 12.3 12.48 433800 12.48 down down correct
NGMS.US NeoGames S.A 20220429 0 12.87 13.88 12.87 13.07 382756 13.07 up up correct
NH.US NantHealth Inc 20220429 0 0.73 0.74 0.6901 0.7044 59019 0.7044 down down correct
NHTC.US Natural Health Trends Corp 20220429 0 6.9 7.1977 6.9 7.03 8646 7.03 up down incorrect
NICE.US NICE Ltd 20220429 0 207.67 216.3197 205.55 206.41 279992 206.41 down up incorrect
NICHX.US NICHX 20220429 0 28.31 28.31 28.31 28.31 0 28.31
NICK.US Nicholas Financial Inc 20220429 0 10.09 10.26 10.09 10.13 2500 10.13 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220429 0 0.71 0.7799 0.6699 0.6818 164558 0.6818 down down correct
NIU.US Niu Technologies 20220429 0 9.55 9.85 9.45 9.55 504278 9.55
NKLA.US Nikola Corporation 20220429 0 7.44 7.635 7.16 7.18 7380200 7.18 down down correct
NKSH.US National Bankshares Inc 20220429 0 34.54 35.1647 34.4 34.9 4366 34.9 up up correct
NKTR.US Nektar Therapeutics 20220429 0 4.22 4.34 4.09 4.13 4358800 4.13 down down correct
NKTX.US Nkarta Inc 20220429 0 18.05 18.68 17.57 18.44 1971836 18.44 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220429 0 10.17 10.18 10.15 10.18 442 10.18 up up correct
NLITU.US Northern Lights Acquisition Corp. Units 20220429 0 10.2 10.2 10.2 10.2 0 10.2
NLITW.US Northern Lights Acquisition Corp. Warrants 20220429 0 0.1501 0.1707 0.1501 0.1707 6790 0.1707 up up correct
NLOK.US NortonLifeLock Inc 20220429 0 25.93 25.93 25.01 25.04 4200662 25.04 down down correct
NLSP.US NLS Pharmaceutics AG 20220429 0 0.8884 0.9522 0.857 0.8571 77297 0.8571 down down correct
NLSPW.US NLS Pharmaceutics AG 20220429 0 0.2 0.2 0.18 0.18 1410 0.18 down down correct
NLTX.US Neoleukin Therapeutics Inc 20220429 0 1.22 1.36 1.21 1.22 402969 1.22
NMFC.US New Mountain Finance Corporation 20220429 0 13.54 13.61 13.265 13.3 378610 13.3 down down correct
NMIH.US NMI Holdings Inc 20220429 0 18.7 18.78 18.28 18.38 485891 18.38 down down correct
NMMC.US North Mountain Merger Corp 20220429 0 9.89 9.9 9.89 9.9 11822 9.9 up up correct
NMMCU.US North Mountain Merger Corp 20220429 0 10.05 10.05 10.05 10.05 0 10.05
NMMCW.US North Mountain Merger Corp 20220429 0 0.3555 0.3555 0.3555 0.3555 21182 0.3555
NMRD.US Nemaura Medical Inc 20220429 0 3.83 3.86 3.51 3.62 7553 3.62 down down correct
NMRK.US Newmark Group Inc 20220429 0 13.31 13.36 12.09 12.15 1507020 12.15 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20220429 0 0.806 0.806 0.75 0.77 19078 0.77 down down correct
NMTR.US 9 Meters Biopharma Inc 20220429 0 0.494 0.5 0.412 0.418 1873100 0.418 down down correct
NNAVW.US NextNav Inc. Warrant 20220429 0 1.43 1.43 1.38 1.4 5100 1.4 down down correct
NNBR.US NN Inc 20220429 0 3.05 3.15 2.98 3.03 313900 3.03 down down correct
NNDM.US Nano Dimension Ltd 20220429 0 2.84 2.97 2.83 2.84 2465338 2.84
NNOX.US Nano 20220429 0 9.52 9.86 9.15 9.19 430051 9.19 down up incorrect
NOAC.US Natural Order Acquisition Corp 20220429 0 9.86 9.92 9.86 9.86 10575 9.86
NOACU.US Natural Order Acquisition Corp 20220429 0 9.95 9.95 9.95 9.95 5015 9.95
NOACW.US Natural Order Acquisition Corp 20220429 0 0.135 0.1563 0.1279 0.1563 42555 0.1563 up up correct
NODK.US NI Holdings Inc 20220429 0 16.18 16.18 15.65 15.85 5818 15.85 down down correct
NOTV.US Inotiv Inc 20220429 0 15.79 16.2 14.11 14.25 553100 14.25 down up incorrect
NOVN.US Novan Inc 20220429 0 2.91 3.03 2.83 2.95 52106 2.95 up up correct
NOVT.US Novanta Inc 20220429 0 130.01 132.56 128.03 128.7 135912 128.7 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220429 0 10.03 10.03 10.03 10.03 0 10.03
NOVVR.US Nova Vision Acquisition Corp. Rights 20220429 0 0.15 0.15 0.15 0.15 5000 0.15
NOVVU.US Nova Vision Acquisition Corp. Unit 20220429 0 10.07 10.07 10.07 10.07 0 10.07
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220429 0 0.0721 0.0934 0.0685 0.0793 52400 0.0793 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20220429 0 10.03 10.03 10.02 10.02 2264 10.02 down down correct
NPCE.US NeuroPace Inc 20220429 0 7.68 8.36 7.58 8.04 49000 8.04 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220429 0 9.83 9.83 9.82 9.82 10500 9.82 down down correct
NRACU.US Noble Rock Acquisition Corporation 20220429 0 9.91 9.9221 9.91 9.9141 1894 9.9141 up up correct
NRACW.US Noble Rock Acquisition Corporation 20220429 0 0.22 0.2599 0.1918 0.1918 4463 0.1918 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220429 0 0.62 0.6442 0.6013 0.643 88154 0.643 up up correct
NRC.US National Research Corporation 20220429 0 34.585 34.97 34.01 34.3 27700 34.3 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220429 0 9.67 10.14 9.48 9.9 175748 9.9 up up correct
NRIM.US Northrim BanCorp Inc 20220429 0 41.31 41.495 40.04 40.07 22880 40.07 down down correct
NRIX.US Nurix Therapeutics Inc 20220429 0 11.21 11.92 10.94 11.07 311186 11.07 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220429 0 22.86 22.86 22.86 22.86 0 22.86
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220429 0 23.14 23.14 23.14 23.14 0 23.14
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220429 0 23.12 23.12 23.12 23.12 0 23.12
NRXP.US NRx Pharmaceuticals Inc 20220429 0 1.57 1.61 1.515 1.56 347260 1.56 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220429 0 0.6299 0.7244 0.6284 0.6299 6400 0.6299
NRZ.US PD 20220429 0 23.36 23.42 23.1239 23.42 100229 23.42 up down incorrect
NSEC.US The National Security Group Inc 20220429 0 16.35 16.45 16.35 16.35 426 16.35
NSIT.US Insight Enterprises Inc 20220429 0 101.16 101.67 99.18 99.37 145436 99.37 down down correct
NSPR.US InspireMD Inc 20220429 0 2.53 2.57 2.36 2.4 29646 2.4 down down correct
NSSC.US Napco Security Technologies Inc 20220429 0 17.55 17.76 17.3 17.5 103138 17.5 down up incorrect
NSTG.US NanoString Technologies Inc 20220429 0 19.72 20.31 18.68 18.78 886500 18.78 down down correct
NSYS.US Nortech Systems Incorporated 20220429 0 12.83 12.83 12.62 12.62 1500 12.62 down down correct
NTAP.US NetApp Inc 20220429 0 74.95 76.12 73.2 73.25 2635600 73.25 down down correct
NTCT.US NetScout Systems Inc 20220429 0 31.62 31.83 30.67 30.8 398212 30.8 down up incorrect
NTES.US NetEase Inc 20220429 0 96 99.32 95.21 95.33 2744579 95.33 down down correct
NTGR.US NETGEAR Inc 20220429 0 21.92 22.44 21.47 21.7 386100 21.7 down down correct
NTIC.US Northern Technologies International Corporation 20220429 0 11.25 11.735 11.2 11.57 11388 11.57 up up correct
NTLA.US Intellia Therapeutics Inc 20220429 0 49.72 52.57 48.86 49.03 864552 49.03 down down correct
NTNX.US Nutanix Inc 20220429 0 25.76 26.36 24.98 25.03 778070 25.03 down down correct
NTRA.US Natera Inc 20220429 0 36.27 37.3 35.04 35.12 966150 35.12 down down correct
NTRB.US Nutriband Inc. Common Stock 20220429 0 4.29 4.29 3.81 3.95 23420 3.95 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20220429 0 4.51 4.51 4.51 4.51 0 4.51
NTRS.US Northern Trust Corporation 20220429 0 107.01 107.765 102.83 103.05 840396 103.05 down down correct
NTRSO.US Northern Trust Corporation 20220429 0 22.64 22.72 22.472 22.7 69336 22.7 up up correct
NTUS.US Natus Medical Incorporated 20220429 0 33.33 33.4 33.0973 33.27 417486 33.27 down up incorrect
NTWK.US NetSol Technologies Inc 20220429 0 3.53 3.85 3.53 3.78 20600 3.78 up up correct
NURO.US NeuroMetrix Inc 20220429 0 3.08 3.2792 2.97 2.98 36959 2.98 down down correct
NUVA.US NuVasive Inc 20220429 0 53.27 54.24 51.18 51.44 726050 51.44 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220429 0 11.24 11.56 10.22 10.29 44272 10.29 down down correct
NUWE.US Nuwellis Inc 20220429 0 0.81 0.82 0.77 0.79 70200 0.79 down down correct
NUZE.US NuZee Inc 20220429 0 1.68 1.69 1.52 1.59 20348 1.59 down down correct
NVAX.US Novavax Inc 20220429 0 45.95 52.4796 44.9003 45.07 7743242 45.07 down down correct
NVCN.US Neovasc Inc 20220429 0 6.81 6.99 6.34 6.42 125178 6.42 down down correct
NVCR.US NovoCure Limited 20220429 0 76.45 79.225 76.36 76.58 650493 76.58 up up correct
NVDA.US NVIDIA Corporation 20220429 0 194.02 201.2848 185.17 185.47 49190982 185.47 down down correct
NVEC.US NVE Corporation 20220429 0 48.03 48.85 46.2 46.38 35275 46.38 down down correct
NVEE.US NV5 Global Inc 20220429 0 120.45 123.31 119.05 119.8 59000 119.8 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220429 0 58.83 61.64 55.75 55.91 298922 55.91 down up incorrect
NVFY.US Nova LifeStyle Inc 20220429 0 1.07 1.07 1.02 1.06 5664 1.06 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20220429 0 5.23 5.2999 4.86 4.88 29142 4.88 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220429 0 98.35 101.975 98.02 98.61 139073 98.61 up up correct
NVNO.US enVVeno Medical Corp 20220429 0 4.43 4.67 4.43 4.5 19404 4.5 up up correct
NVNOW.US enVVeno Medical Corporation 20220429 0 0.14 0.18 0.14 0.18 605 0.18 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20220429 0 2.16 2.3 2.16 2.29 78702 2.29 up up correct
NVSA.US New Vista Acquisition Corp 20220429 0 9.82 9.83 9.82 9.83 30400 9.83 up up correct
NVSAU.US New Vista Acquisition Corp 20220429 0 9.94 9.9423 9.94 9.94 625 9.94
NVTS.US Navitas Semiconductor Corporation Common Stock 20220429 0 7.12 7.54 6.82 6.86 604356 6.86 down down correct
NVVE.US Nuvve Holding Corp 20220429 0 7.16 7.75 6.95 7.15 381900 7.15 down down correct
NVVEW.US Nuvve Holding Corp 20220429 0 0.94 0.94 0.801 0.81 35172 0.81 down down correct
NWBI.US Northwest Bancshares Inc 20220429 0 12.79 12.85 12.64 12.68 1269085 12.68 down down correct
NWE.US NorthWestern Corporation 20220429 0 60.25 60.25 56.53 56.69 491758 56.69 down down correct
NWFL.US Norwood Financial Corp 20220429 0 27.76 28.02 27.37 28.02 12940 28.02 up down incorrect
NWL.US Newell Brands Inc 20220429 0 23.16 24.2 23.07 23.15 4275500 23.15 down down correct
NWLI.US National Western Life Group Inc 20220429 0 202.8 203.5 198.76 198.76 10500 198.76 down up incorrect
NWPX.US Northwest Pipe Company 20220429 0 27.04 27.14 26.6 26.71 45782 26.71 down down correct
NWS.US News Corporation 20220429 0 20.28 20.54 19.855 19.91 882406 19.91 down down correct
NWSA.US News Corporation 20220429 0 20.31 20.55 19.84 19.86 2537721 19.86 down down correct
NXGN.US NextGen Healthcare Inc 20220429 0 19.1 19.25 18.75 18.85 385723 18.85 down down correct
NXPI.US NXP Semiconductors N.V 20220429 0 174.47 178.11 170.64 170.9 2892900 170.9 down down correct
NXST.US Nexstar Media Group Inc 20220429 0 161.02 162.43 157.79 158.42 202152 158.42 down down correct
NXTC.US NextCure Inc 20220429 0 4.27 4.37 4.15 4.16 92300 4.16 down up incorrect
NXTD.US Nxt 20220429 0 1.78 1.85 1.78 1.8 35733 1.8 up up correct
NXTP.US Nextplay Technologies Inc 20220429 0 0.4125 0.4299 0.391 0.414 114217 0.414 up up correct
NYMT.US New York Mortgage Trust Inc 20220429 0 3.3 3.34 3.21 3.22 3534342 3.22 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220429 0 23.19 23.73 23.03 23.68 13369 23.68 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20220429 0 23.93 24.32 23.6 24.32 37589 24.32 up up correct
NYMTN.US New York Mortgage Trust Inc 20220429 0 23.44 23.69 23.37 23.69 29277 23.69 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20220429 0 1.18 1.18 1.15 1.18 182800 1.18
NYXH.US Nyxoah SA Ordinary Shares 20220429 0 16.45 16.675 16.25 16.4 1883 16.4 down down correct
OAS.US Oasis Petroleum Inc 20220429 0 136.5 137.85 131.57 132.66 274954 132.66 down down correct
OB.US Outbrain Inc 20220429 0 9.37 9.545 8.97 9 191871 9 down down correct
OBCI.US Ocean Bio 20220429 0 7.9 8 7.76 7.76 6133 7.76 down down correct
OBLG.US Oblong Inc 20220429 0 0.51 0.55 0.47 0.48 214300 0.48 down down correct
OBNK.US Origin Bancorp Inc 20220429 0 39.04 39.04 37.405 37.68 52321 37.68 down down correct
OBSV.US ObsEva SA 20220429 0 1.5 1.52 1.48 1.5 290462 1.5
OBT.US Orange County Bancorp Inc. Common Stock 20220429 0 39.45 39.45 36.6 39.45 2051 39.45
OCAX.US OCA Acquisition Corp 20220429 0 10.04 10.04 10.04 10.04 2852 10.04
OCAXU.US OCA Acquisition Corp 20220429 0 10.0601 10.21 10.0601 10.0601 1200 10.0601
OCAXW.US OCA Acquisition Corp 20220429 0 0.1101 0.1101 0.1101 0.1101 675 0.1101
OCC.US Optical Cable Corporation 20220429 0 3.68 3.87 3.65 3.65 12194 3.65 down down correct
OCCI.US OFS Credit Company Inc 20220429 0 11.7 11.7 11.45 11.505 31935 11.505 down up incorrect
OCCIO.US OFS Credit Company Inc 20220429 0 25.34 25.34 25.15 25.15 1900 25.15 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220429 0 17.48 17.94 17.48 17.61 795433 17.61 up up correct
OCFC.US OceanFirst Financial Corp 20220429 0 18.36 19.03 18.36 18.73 368967 18.73 up up correct
OCFCP.US OceanFirst Financial Corp 20220429 0 27.1 27.1 25.76 25.907 1300 25.907 down up incorrect
OCG.US Oriental Culture Holding LTD 20220429 0 3.74 3.88 3.73 3.83 107530 3.83 up up correct
OCGN.US Ocugen Inc 20220429 0 2.25 2.41 2.19 2.19 5175822 2.19 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20220429 0 7.24 7.27 7.16 7.16 1014029 7.16 down down correct
OCUL.US Ocular Therapeutix Inc 20220429 0 3.74 3.86 3.54 3.57 519575 3.57 down down correct
OCUP.US Ocuphire Pharma Inc 20220429 0 2.26 2.34 2.2101 2.34 115288 2.34 up up correct
OCX.US OncoCyte Corporation 20220429 0 1.13 1.16 1.13 1.16 508056 1.16 up up correct
ODFL.US Old Dominion Freight Line Inc 20220429 0 288.19 293.75 279.19 280.12 1094600 280.12 down down correct
ODP.US The ODP Corporation 20220429 0 43.76 44.64 42.5 43.03 383534 43.03 down down correct
OEG.US Orbital Energy Group Inc 20220429 0 1.26 1.28 1.19 1.19 1292000 1.19 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220429 0 9.81 9.81 9.81 9.81 33400 9.81
OEPWU.US One Equity Partners Open Water I Corp 20220429 0 9.91 9.91 9.9033 9.9033 1200 9.9033 down down correct
OEPWW.US One Equity Partners Open Water I Corp 20220429 0 0.24 0.26 0.23 0.23 51945 0.23 down down correct
OESX.US Orion Energy Systems Inc 20220429 0 2.7 2.8 2.65 2.69 115600 2.69 down down correct
OFED.US Oconee Federal Financial Corp 20220429 0 25.43 25.43 25.43 25.43 94 25.43
OFIX.US Orthofix Medical Inc 20220429 0 31.05 31.65 30.31 31 103900 31 down down correct
OFLX.US Omega Flex Inc 20220429 0 114 114.19 111 111 9211 111 down down correct
OFS.US OFS Capital Corporation 20220429 0 12.02 12.25 11.94 12.09 38944 12.09 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220429 0 23.95 24.06 23.65 24.06 5103 24.06 up up correct
OGI.US OrganiGram Holdings Inc 20220429 0 1.41 1.49 1.4 1.41 3416500 1.41
OHAAU.US OPY Acquisition Corp. I Units 20220429 0 10.03 10.03 10.03 10.03 0 10.03
OHPA.US Orion Acquisition Corp 20220429 0 9.79 9.792 9.79 9.79 59500 9.79
OHPAU.US Orion Acquisition Corp 20220429 0 9.85 9.85 9.85 9.85 0 9.85
OHPAW.US Orion Acquisition Corp 20220429 0 0.3434 0.3434 0.3434 0.3434 4 0.3434
OIIM.US O2Micro International Limited 20220429 0 3.27 3.375 3.255 3.28 47197 3.28 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220429 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220429 0 129.29 131.055 118.97 119.31 2573416 119.31 down down correct
OLB.US The OLB Group Inc 20220429 0 1.47 1.5 1.39 1.4 63838 1.4 down up incorrect
OLED.US Universal Display Corporation 20220429 0 130.22 134.54 127.4 127.73 389138 127.73 down up incorrect
OLITU.US OmniLit Acquisition Corp. Units 20220429 0 10.052 10.052 10.052 10.052 0 10.052
OLK.US Olink Holding AB (publ) 20220429 0 14.23 14.86 14.23 14.48 210300 14.48 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220429 0 48.98 50 47.88 48.05 631356 48.05 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220429 0 2.69 2.81 2.53 2.55 253645 2.55 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220429 0 14.71 15.34 14.69 14.7 1743030 14.7 down down correct
OM.US Outset Medical Inc 20220429 0 36.09 37.185 34.5101 34.88 279754 34.88 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220429 0 58.04 58.2 55.91 55.93 47615 55.93 down down correct
OMCL.US Omnicell Inc 20220429 0 108.75 114.75 106.98 109.17 921812 109.17 up up correct
OMEG.US Omega Alpha SPAC 20220429 0 9.905 9.95 9.86 9.9 6939 9.9 down down correct
OMER.US Omeros Corporation 20220429 0 3.79 3.845 3.45 3.47 760908 3.47 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220429 0 5.3799 5.95 5.34 5.94 53423 5.94 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20220429 0 3.65 3.915 3.36 3.41 99772 3.41 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220429 0 4.3 4.48 4.07 4.09 287300 4.09 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20220429 0 6.3 6.785 6.05 6.785 11597 6.785 up up correct
ON.US ON Semiconductor Corporation 20220429 0 53.61 55.22 51.98 52.11 6886271 52.11 down down correct
ONB.US Old National Bancorp 20220429 0 15.27 15.425 15.115 15.16 6567677 15.16 down down correct
ONCR.US Oncorus Inc 20220429 0 1.17 1.2598 1.17 1.17 155334 1.17
ONCS.US OncoSec Medical Incorporated 20220429 0 0.8298 0.888 0.7946 0.8497 281639 0.8497 up up correct
ONCT.US Oncternal Therapeutics Inc 20220429 0 0.91 0.93 0.85 0.85 219100 0.85 down down correct
ONCY.US Oncolytics Biotech Inc 20220429 0 1.27 1.35 1.27 1.32 71466 1.32 up up correct
ONDS.US Ondas Holdings Inc 20220429 0 7.97 8.1899 7.9047 8.11 366783 8.11 up up correct
ONEM.US 1Life Healthcare Inc 20220429 0 7.52 7.76 7.03 7.05 2656800 7.05 down down correct
ONEW.US OneWater Marine Inc 20220429 0 32.07 33.79 32.07 32.69 134301 32.69 up up correct
ONTX.US Onconova Therapeutics Inc 20220429 0 1.38 1.4477 1.38 1.39 47017 1.39 up up correct
ONVO.US Organovo Holdings Inc 20220429 0 2.92 3 2.84 2.87 27351 2.87 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220429 0 10.18 10.18 10.18 10.18 0 10.18
OPBK.US OP Bancorp 20220429 0 12.5 13.08 12.4 12.96 90200 12.96 up up correct
OPCH.US Option Care Health Inc 20220429 0 30.54 30.62 29.78 29.88 960700 29.88 down down correct
OPEN.US Opendoor Technologies Inc 20220429 0 7.06 7.51 6.96 6.99 12089570 6.99 down down correct
OPGN.US OpGen Inc 20220429 0 0.55 0.5889 0.51 0.5234 302659 0.5234 down down correct
OPHC.US OptimumBank Holdings Inc 20220429 0 4.11 4.47 4.05 4.1 93100 4.1 down down correct
OPI.US Office Properties Income Trust 20220429 0 22.5 22.635 21.57 21.62 423430 21.62 down down correct
OPINL.US Office Properties Income Trust 20220429 0 22.8 23.4159 22.77 23.02 44059 23.02 up down incorrect
OPK.US OPKO Health Inc 20220429 0 2.75 2.92 2.695 2.7 5052569 2.7 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20220429 0 19 24.5 18 19.96 1533437 19.96 up up correct
OPOF.US Old Point Financial Corporation 20220429 0 26.25 26.55 25.98 25.99 2877 25.99 down down correct
OPRA.US Opera Limited 20220429 0 6.35 6.35 5.66 5.66 166885 5.66 down down correct
OPRT.US Oportun Financial Corporation 20220429 0 12.03 12.39 11.53 11.59 55126 11.59 down down correct
OPRX.US OptimizeRx Corporation 20220429 0 29.14 30.53 27.96 28.11 239387 28.11 down up incorrect
OPT.US Opthea Limited 20220429 0 5.51 5.89 5.41 5.77 579 5.77 up down incorrect
OPTN.US OptiNose Inc 20220429 0 2.27 2.5005 2.2 2.42 107035 2.42 up up correct
ORGN.US Origin Materials Inc 20220429 0 6.471 6.67 6.44 6.49 699995 6.49 up up correct
ORGNW.US Origin Materials Inc Warrant 20220429 0 1.5 1.5 1.39 1.43 30300 1.43 down down correct
ORGO.US Organogenesis Holdings Inc 20220429 0 6.59 6.86 6.41 6.44 422880 6.44 down down correct
ORGS.US Orgenesis Inc 20220429 0 3 3 2.95 3 13100 3
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220429 0 9.8 9.8 9.8 9.8 0 9.8
ORIAU.US Orion Biotech Opportunities Corp 20220429 0 9.819 9.819 9.819 9.819 0 9.819
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220429 0 0.3999 0.3999 0.3985 0.3998 500 0.3998 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20220429 0 3.58 3.69 3.31 3.32 284700 3.32 down down correct
ORLY.US O'Reilly Automotive Inc 20220429 0 624.89 630.15 606.01 606.55 1149388 606.55 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220429 0 5.52 5.71 5.125 5.14 579351 5.14 down up incorrect
ORRF.US Orrstown Financial Services Inc 20220429 0 24.17 24.51 23.5 23.58 68557 23.58 down down correct
ORTX.US Orchard Therapeutics plc 20220429 0 0.5601 0.6 0.55 0.5653 599359 0.5653 up up correct
OSBC.US Old Second Bancorp Inc 20220429 0 14.09 14.33 13.74 13.77 205720 13.77 down up incorrect
OSIS.US OSI Systems Inc 20220429 0 78.48 81.12 78.41 79.1 125300 79.1 up up correct
OSPN.US OneSpan Inc 20220429 0 14.22 14.45 13.78 14.13 261602 14.13 down up incorrect
OSS.US One Stop Systems Inc 20220429 0 4.55 4.74 4.42 4.7 103300 4.7 up up correct
OSTK.US Overstock.com Inc 20220429 0 31.45 33.9 31.365 33.56 2489607 33.56 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20220429 0 9.82 9.82 9.82 9.82 16 9.82
OSTRU.US Oyster Enterprises Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 3118 9.91
OSTRW.US Oyster Enterprises Acquisition Corp 20220429 0 0.21 0.23 0.196 0.227 9100 0.227 up down incorrect
OSUR.US OraSure Technologies Inc 20220429 0 6.07 6.23 6.01 6.14 672159 6.14 up up correct
OSW.US OneSpaWorld Holdings Limited 20220429 0 9.83 10.07 9.73 10.04 286600 10.04 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220429 0 10.08 10.1 10.07 10.08 67227 10.08
OTECU.US OceanTech Acquisitions I Corp. Units 20220429 0 10.15 10.15 10.15 10.15 0 10.15
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220429 0 0.0771 0.1149 0.0771 0.1149 200 0.1149 up up correct
OTEX.US Open Text Corporation 20220429 0 40.58 40.96 39.98 40.05 554813 40.05 down down correct
OTIC.US Otonomy Inc 20220429 0 2.21 2.2692 2.16 2.2 90282 2.2 down up incorrect
OTLK.US Outlook Therapeutics Inc 20220429 0 1.57 1.6298 1.54 1.55 500451 1.55 down down correct
OTLY.US Oatly Group AB 20220429 0 3.68 3.88 3.54 3.56 4543200 3.56 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220429 0 1.39 1.58 1.38 1.58 90447 1.58 up down incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20220429 0 0.1795 0.2 0.1501 0.1506 25017 0.1506 down down correct
OTRA.US OTR Acquisition Corp 20220429 0 10.24 10.25 10.24 10.25 84777 10.25 up up correct
OTRAU.US OTR Acquisition Corp 20220429 0 10.417 10.417 10.417 10.417 5000 10.417
OTRK.US Ontrak Inc 20220429 0 1.25 1.32 1.17 1.19 259461 1.19 down down correct
OTRKP.US Ontrak Inc 20220429 0 5.49 6.04 5.49 5.53 22418 5.53 up up correct
OTTR.US Otter Tail Corporation 20220429 0 59.61 59.61 57.76 57.96 157200 57.96 down down correct
OUST.US WT 20220429 0 0.7482 0.7482 0.6997 0.6997 15034 0.6997 down up incorrect
OVBC.US Ohio Valley Banc Corp 20220429 0 31.98 31.98 30 30.49 900 30.49 down down correct
OVID.US Ovid Therapeutics Inc 20220429 0 2.78 2.835 2.73 2.75 46440 2.75 down down correct
OVLY.US Oak Valley Bancorp 20220429 0 17.35 17.48 17.35 17.48 1431 17.48 up up correct
OWSCX.US OWSCX 20220429 0 20.14 20.14 20.14 20.14 0 20.14
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220429 0 10.05 10.05 10.05 10.05 0 10.05
OXACU.US Oxbridge Acquisition Corp. Unit 20220429 0 10.13 10.13 10.13 10.13 0 10.13
OXACW.US Oxbridge Acquisition Corp. Warrant 20220429 0 0.1796 0.1796 0.1701 0.1701 1900 0.1701 down down correct
OXBR.US Oxbridge Re Holdings Limited 20220429 0 4.7 4.71 4.65 4.71 13815 4.71 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220429 0 0.52 0.5203 0.52 0.5203 1025 0.5203 up up correct
OXLC.US Oxford Lane Capital Corp 20220429 0 6.93 6.94 6.83 6.84 850200 6.84 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220429 0 25.68 25.68 25.68 25.68 1600 25.68
OXLCM.US Oxford Lane Capital Corp 20220429 0 25.2133 25.22 25.206 25.2111 7390 25.2111 down down correct
OXLCP.US Oxford Lane Capital Corp 20220429 0 24.825 24.88 24.6002 24.75 5505 24.75 down down correct
OXSQ.US Oxford Square Capital Corp 20220429 0 3.92 4.03 3.9 3.93 328100 3.93 up down incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220429 0 24.65 24.65 24.55 24.55 500 24.55 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220429 0 25.42 25.42 25.42 25.42 0 25.42
OXSQZ.US Oxford Square Capital Corp. 20220429 0 25.02 25.11 25.02 25.11 700 25.11 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220429 0 10.01 10.01 10.01 10.01 40 10.01
OXUSU.US Oxus Acquisition Corp Unit 20220429 0 10.13 10.13 10.13 10.13 0 10.13
OXUSW.US Oxus Acquisition Corp. Warrant 20220429 0 0.2075 0.2075 0.1799 0.18 7921 0.18 down down correct
OYST.US Oyster Point Pharma Inc 20220429 0 6.56 6.6976 6.335 6.38 92975 6.38 down up incorrect
OZK.US Bank OZK 20220429 0 40.02 40.54 38.13 38.42 3385982 38.42 down up incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20220429 0 18.33 18.33 17.88 18 101200 18 down down correct
OZON.US Ozon Holdings PLC 20220429 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220429 0 10.75 10.8 10.32 10.36 5064461 10.36 down up incorrect
PAAS.US Pan American Silver Corp 20220429 0 25.31 25.65 24.735 24.77 1874031 24.77 down up incorrect
PACB.US Pacific Biosciences of California Inc 20220429 0 6.52 6.875 6.315 6.34 5471331 6.34 down down correct
PACW.US PacWest Bancorp 20220429 0 34.04 34.36 32.79 32.89 1219600 32.89 down down correct
PACX.US Pioneer Merger Corp 20220429 0 9.85 9.86 9.84 9.84 30065 9.84 down up incorrect
PACXU.US Pioneer Merger Corp 20220429 0 9.9 9.9 9.9 9.9 200 9.9
PACXW.US Pioneer Merger Corp 20220429 0 0.1812 0.1812 0.18 0.18 138850 0.18 down up incorrect
PAFO.US Pacifico Acquisition Corp. Common Stock 20220429 0 10.05 10.05 10.05 10.05 0 10.05
PAFOR.US Pacifico Acquisition Corp. Rights 20220429 0 0.2147 0.33 0.2122 0.2301 28248 0.2301 up up correct
PAFOU.US Pacifico Acquisition Corp Unit 20220429 0 10 10 10 10 0 10
PAGP.US Plains GP Holdings L.P 20220429 0 11.61 11.68 11.13 11.17 2275682 11.17 down down correct
PAHC.US Phibro Animal Health Corporation 20220429 0 18.63 18.685 17.92 17.99 59305 17.99 down down correct
PALI.US Palisade Bio Inc 20220429 0 0.78 0.84 0.78 0.78 64000 0.78
PALT.US Paltalk Inc. Common Stock 20220429 0 2.4 2.6 2.36 2.52 140100 2.52 up up correct
PANA.US Panacea Acquisition Corp. II 20220429 0 9.78 9.78 9.77 9.78 113 9.78
PANL.US Pangaea Logistics Solutions Ltd 20220429 0 4.97 4.98 4.76 4.78 235060 4.78 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20220429 0 585.89 592.86 557.6 561.28 1228760 561.28 down down correct
PAQC.US Provident Acquisition Corp 20220429 0 9.86 9.88 9.85 9.86 8523 9.86
PAQCU.US Provident Acquisition Corp 20220429 0 10.01 10.02 10.01 10.02 8601 10.02 up down incorrect
PAQCW.US Provident Acquisition Corp 20220429 0 0.38 0.3913 0.37 0.3913 48396 0.3913 up up correct
PASG.US Passage Bio Inc 20220429 0 1.95 2.11 1.93 1.95 464400 1.95
PATI.US Patriot Transportation Holding Inc 20220429 0 8.05 8.1 7.79 7.99 7659 7.99 down down correct
PATK.US Patrick Industries Inc 20220429 0 62.89 64.73 61.32 62.25 220247 62.25 down up incorrect
PAVM.US PAVmed Inc 20220429 0 1.15 1.325 1.15 1.27 2356498 1.27 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220429 0 0.7158 0.7519 0.6877 0.6877 1000 0.6877 down down correct
PAX.US Patria Investments Limited 20220429 0 16.41 16.6905 16.25 16.31 295405 16.31 down down correct
PAYA.US Paya Holdings Inc 20220429 0 5.35 5.49 5.085 5.09 920008 5.09 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220429 0 4.31 4.475 4.17 4.18 2695603 4.18 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220429 0 0.9489 0.9489 0.8301 0.8369 4671 0.8369 down down correct
PAYS.US PaySign Inc 20220429 0 1.87 1.92 1.82 1.87 58300 1.87
PAYX.US Paychex Inc 20220429 0 131.99 132 126.45 126.73 1980700 126.73 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220429 0 10.08 10.08 10.08 10.08 0 10.08
PBBK.US PB Bankshares Inc. Common Stock 20220429 0 13.6501 13.74 13.6 13.695 5090 13.695 up up correct
PBFS.US Pioneer Bancorp Inc 20220429 0 10.4 10.4 10.26 10.4 19528 10.4
PBHC.US Pathfinder Bancorp Inc 20220429 0 20.2 20.33 20.14 20.33 2961 20.33 up up correct
PBIP.US Prudential Bancorp Inc 20220429 0 15.78 15.9 15.49 15.52 9400 15.52 down down correct
PBLA.US Panbela Therapeutics Inc 20220429 0 1.72 1.77 1.72 1.77 7931 1.77 up up correct
PBPB.US Potbelly Corporation 20220429 0 6.4003 6.61 6.35 6.44 17798 6.44 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220429 0 0.32 0.335 0.31 0.333 915000 0.333 up up correct
PBYI.US Puma Biotechnology Inc 20220429 0 2.49 2.52 2.33 2.36 301936 2.36 down down correct
PCAR.US PACCAR Inc 20220429 0 84.5 85.84 82.84 83.05 1874670 83.05 down down correct
PCB.US PCB Bancorp 20220429 0 20.85 21.6 20.82 21.35 63147 21.35 up up correct
PCCTU.US Perception Capital Corp. II Units 20220429 0 10.12 10.1741 10.06 10.07 12777 10.07 down down correct
PCH.US PotlatchDeltic Corporation 20220429 0 56.02 56.85 55.24 55.39 424800 55.39 down down correct
PCOM.US Points International Ltd 20220429 0 15.97 16.51 15.96 16.1 3000 16.1 up up correct
PCRX.US Pacira BioSciences Inc 20220429 0 74.81 76.35 74.33 74.57 354900 74.57 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220429 0 2.77 2.8272 2.67 2.77 16391 2.77
PCSB.US PCSB Financial Corporation 20220429 0 18.42 18.56 18.215 18.32 25610 18.32 down down correct
PCT.US PureCycle Technologies Inc 20220429 0 7.76 8.2 7.629 7.8 811100 7.8 up down incorrect
PCTI.US PCTEL Inc 20220429 0 4.2 4.2899 4.1834 4.26 21241 4.26 up up correct
PCTTU.US PureCycle Technologies Inc 20220429 0 9.79 9.79 9.79 9.79 101 9.79
PCTTW.US PureCycle Technologies Inc 20220429 0 2.95 2.98 2.95 2.98 300 2.98 up up correct
PCTY.US Paylocity Holding Corporation 20220429 0 194.19 198.57 189.27 189.63 187756 189.63 down down correct
PCVX.US Vaxcyte Inc 20220429 0 24.065 24.92 24.01 24.21 171183 24.21 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220429 0 10.31 10.31 10.17 10.17 1100 10.17 down up incorrect
PCYG.US Park City Group Inc 20220429 0 5.05 5.05 4.82 4.85 22624 4.85 down down correct
PCYO.US Pure Cycle Corporation 20220429 0 10.62 10.86 10.4 10.45 101877 10.45 down down correct
PDCE.US PDC Energy Inc 20220429 0 71.43 73.31 69.21 69.74 904181 69.74 down down correct
PDCO.US Patterson Companies Inc 20220429 0 31.36 31.7748 30.52 30.77 1019841 30.77 down down correct
PDD.US Pinduoduo Inc 20220429 0 44.74 45.7 42.8 43.09 27379750 43.09 down up incorrect
PDEX.US Pro 20220429 0 15 15.1 14.65 15.1 8458 15.1 up up correct
PDFS.US PDF Solutions Inc 20220429 0 23.41 23.99 23.145 23.25 120577 23.25 down down correct
PDLB.US PDL Community Bancorp 20220429 0 10.44 10.44 10.37 10.4 54093 10.4 down down correct
PDSB.US PDS Biotechnology Corporation 20220429 0 5.34 5.69 5.27 5.53 191200 5.53 up up correct
PDSKX.US PDSKX 20220429 0 27.53 27.53 27.53 27.53 0 27.53
PDSRX.US PDSRX 20220429 0 27.47 27.47 27.47 27.47 0 27.47
PDSYX.US PDSYX 20220429 0 27.7 27.7 27.7 27.7 0 27.7
PEB.US PH 20220429 0 19.3812 20.28 19.174 19.48 36151 19.48 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220429 0 27.29 27.29 27.29 27.29 1200 27.29
PEBO.US Peoples Bancorp Inc 20220429 0 27.9 28.3282 27.41 27.42 138667 27.42 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20220429 0 35 35.16 33.79 33.86 513787 33.86 down up incorrect
PEGA.US Pegasystems Inc 20220429 0 76.1 78.22 73.26 76.59 974500 76.59 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220429 0 9.8801 9.8801 9.8801 9.8801 1200 9.8801
PENN.US Penn National Gaming Inc 20220429 0 38.02 38.9 36.51 36.57 3877800 36.57 down down correct
PEP.US PepsiCo Inc 20220429 0 177.41 177.41 171.41 171.71 6505570 171.71 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220429 0 10.07 10.07 10.07 10.07 2965 10.07
PERI.US Perion Network Ltd 20220429 0 22.3 23.05 21.02 21.08 554279 21.08 down down correct
PESI.US Perma 20220429 0 5.52 5.715 5.52 5.69 1735 5.69 up up correct
PETQ.US PetIQ Inc 20220429 0 20.605 20.715 19.69 19.9 294911 19.9 down down correct
PETS.US PetMed Express Inc 20220429 0 22.91 22.91 21.78 21.9 502638 21.9 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220429 0 2.03 2.1541 1.96 2.05 25466 2.05 up up correct
PETZ.US TDH Holdings Inc 20220429 0 0.315 0.3267 0.3 0.303 2392203 0.303 down down correct
PFALX.US PFALX 20220429 0 8.65 8.65 8.65 8.65 0 8.65
PFBC.US Preferred Bank 20220429 0 68.56 69.3 66.52 67.12 77800 67.12 down down correct
PFC.US Premier Financial Corp 20220429 0 27.42 27.42 26.44 26.54 129560 26.54 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220429 0 9.83 9.84 9.82 9.82 21200 9.82 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20220429 0 9.88 9.88 9.88 9.88 0 9.88
PFFLX.US PFFLX 20220429 0 8.65 8.65 8.65 8.65 0 8.65
PFG.US Principal Financial Group Inc 20220429 0 69.83 70.74 67.91 68.14 2222200 68.14 down down correct
PFHD.US Professional Holding Corp 20220429 0 22.87 23.18 22.07 22.38 65829 22.38 down down correct
PFIE.US Profire Energy Inc 20220429 0 1.3 1.3699 1.3 1.35 46402 1.35 up up correct
PFIN.US P&F Industries Inc 20220429 0 5.88 5.89 5.76 5.8 3905 5.8 down up incorrect
PFIS.US Peoples Financial Services Corp 20220429 0 49.8 50.32 49.15 49.64 23200 49.64 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220429 0 8.65 8.65 8.65 8.65 0 8.65
PFLT.US PennantPark Floating Rate Capital Ltd 20220429 0 13.55 13.58 13.27 13.3 229216 13.3 down down correct
PFMT.US Performant Financial Corporation 20220429 0 2.23 2.36 2.23 2.29 67413 2.29 up up correct
PFSW.US PFSweb Inc 20220429 0 11.21 11.4 11.17 11.35 29524 11.35 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220429 0 9.73 9.73 9.73 9.73 401 9.73
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220429 0 9.9 9.9 9.9 9.9 0 9.9
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220429 0 0.39 0.39 0.3457 0.3761 1303 0.3761 down down correct
PFX.US Phenixfin Corporation 20220429 0 39.1102 39.555 39.11 39.1101 2053 39.1101 down down correct
PFXNL.US PhenixFIN Corporation 20220429 0 25.25 25.25 25.25 25.25 0 25.25
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220429 0 24.99 24.99 23.71 23.71 5812 23.71 down down correct
PGC.US Peapack 20220429 0 33.46 33.46 30.87 30.99 62500 30.99 down down correct
PGEN.US Precigen Inc 20220429 0 1.38 1.46 1.32 1.33 738400 1.33 down down correct
PGNY.US Progyny Inc 20220429 0 39.63 40.54 38.31 38.45 501222 38.45 down down correct
PGRW.US Progress Acquisition Corp 20220429 0 9.86 9.88 9.86 9.88 10100 9.88 up up correct
PGRWU.US Progress Acquisition Corp 20220429 0 9.95 9.95 9.95 9.95 2023 9.95
PGRWW.US Progress Acquisition Corp 20220429 0 0.1965 0.1965 0.12 0.175 11073 0.175 down up incorrect
PGSS.US UN 20220429 0 10.12 10.12 10.12 10.12 0 10.12
PHAR.US Pharming Group NV 20220429 0 8.3 8.4 7.8 8.3022 4214 8.3022 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220429 0 1.09 1.2596 1.09 1.21 263459 1.21 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20220429 0 13.25 13.92 12.68 12.94 133315 12.94 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220429 0 0.719 0.719 0.63 0.7 5000 0.7 down down correct
PHIC.US Population Health Investment Co. Inc 20220429 0 9.87 9.88 9.87 9.87 2071 9.87
PHICU.US Population Health Investment Co. Inc 20220429 0 10.307 10.307 10.307 10.307 0 10.307
PHICW.US Population Health Investment Co. Inc 20220429 0 0.213 0.23 0.2 0.2 15352 0.2 down down correct
PHIO.US Phio Pharmaceuticals Corp 20220429 0 0.8614 0.911 0.83 0.8402 363575 0.8402 down down correct
PHUN.US Phunware Inc 20220429 0 2.11 2.18 2.01 2.02 5124166 2.02 down down correct
PHUNW.US Phunware Inc 20220429 0 0.8699 0.9514 0.8699 0.9 23942 0.9 up up correct
PHVS.US Pharvaris N.V 20220429 0 18 18 17 17.0893 12937 17.0893 down down correct
PI.US Impinj Inc 20220429 0 49.75 50.63 49.02 49.26 548599 49.26 down down correct
PIIVX.US PIIVX 20220429 0 44.06 44.06 44.06 44.06 0 44.06
PINC.US Premier Inc 20220429 0 36.68 37.06 36.04 36.21 394861 36.21 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20220429 0 2.82 2.915 2.7501 2.8 371972 2.8 down down correct
PIXY.US ShiftPixy Inc 20220429 0 0.3746 0.3845 0.35 0.3527 381286 0.3527 down up incorrect
PKBK.US Parke Bancorp Inc 20220429 0 24.09 24.31 23.7388 24.06 25884 24.06 down down correct
PKOH.US Park 20220429 0 10.46 10.75 9.54 9.59 70693 9.59 down down correct
PLAB.US Photronics Inc 20220429 0 15.45 15.68 14.93 14.99 535900 14.99 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220429 0 46.66 47.51 45.36 45.5 1192056 45.5 down down correct
PLBC.US Plumas Bancorp 20220429 0 35.91 36.4 34.69 35.2 14900 35.2 down down correct
PLBY.US PLBY Group Inc 20220429 0 9.27 9.5492 8.795 8.84 951838 8.84 down down correct
PLCE.US The Children's Place Inc 20220429 0 46.35 47.4699 45.91 46.33 399706 46.33 down down correct
PLL.US Piedmont Lithium Inc 20220429 0 68.49 70.54 65.11 65.41 259932 65.41 down down correct
PLMI.US Plum Acquisition Corp. I 20220429 0 9.82 9.82 9.8 9.8 432600 9.8 down down correct
PLMIU.US Plum Acquisition Corp. I 20220429 0 9.88 9.88 9.88 9.88 3100 9.88
PLMIW.US Plum Acquisition Corp. I 20220429 0 0.4356 0.4356 0.4356 0.4356 1100 0.4356
PLMR.US Palomar Holdings Inc 20220429 0 56.37 57.22 54.2 54.45 71000 54.45 down down correct
PLPC.US Preformed Line Products Company 20220429 0 60.49 60.99 59.21 59.5 10800 59.5 down down correct
PLRX.US Pliant Therapeutics Inc 20220429 0 6.35 6.4 5.85 5.86 157441 5.86 down up incorrect
PLSE.US Pulse Biosciences Inc 20220429 0 2.66 2.82 2.45 2.5 151225 2.5 down down correct
PLTK.US Playtika Holding Corp 20220429 0 17.2 18.16 17.16 17.58 806209 17.58 up up correct
PLUG.US Plug Power Inc 20220429 0 21.79 22.815 20.965 21.02 16340166 21.02 down down correct
PLUS.US ePlus inc 20220429 0 57.14 57.54 56.095 56.48 104831 56.48 down up incorrect
PLXP.US PLx Pharma Inc 20220429 0 3.17 3.19 3.02 3.02 105727 3.02 down up incorrect
PLXS.US Plexus Corp 20220429 0 82.58 84.82 80.6325 81.14 221331 81.14 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220429 0 9.54 9.7 9.4 9.44 2770767 9.44 down down correct
PMAAX.US PMAAX 20220429 0 10.32 10.32 10.32 10.32 0 10.32
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220429 0 2.19 2.37 2.19 2.33 169200 2.33 up down incorrect
PMD.US Psychemedics Corporation 20220429 0 6.3 6.35 6.19 6.21 4306 6.21 down down correct
PME.US Pingtan Marine Enterprise Ltd 20220429 0 0.6493 0.75 0.63 0.73 345515 0.73 up up correct
PMFLX.US PMFLX 20220429 0 10.32 10.32 10.32 10.32 0 10.32
PMGM.US Priveterra Acquisition Corp 20220429 0 9.83 9.83 9.83 9.83 0 9.83
PMGMU.US Priveterra Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 1200 9.91
PMGMW.US Priveterra Acquisition Corp 20220429 0 0.25 0.25 0.2191 0.24 24110 0.24 down down correct
PMIFX.US PMIFX 20220429 0 9.59 9.59 9.59 9.59 0 9.59
PMT.US PC 20220429 0 22.76 22.76 22.06 22.33 78872 22.33 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220429 0 11.6 11.7 11.46 11.5 6579 11.5 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220429 0 14.93 15.78 14.2 14.49 1018977 14.49 down down correct
PNBK.US Patriot National Bancorp Inc 20220429 0 15.26 15.69 15.26 15.5 505 15.5 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220429 0 79.36 79.76 77.06 77.55 396166 77.55 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220429 0 25.32 25.85 25.1 25.59 30000 25.59 up up correct
PNNT.US PennantPark Investment Corporation 20220429 0 7.54 7.54 7.39 7.4 314300 7.4 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220429 0 78.08 78.77 77.99 78 2500 78 down down correct
PNT.US POINT Biopharma Global Inc 20220429 0 8.95 9.285 8.45 8.51 239300 8.51 down down correct
PNTG.US The Pennant Group Inc 20220429 0 16.21 16.98 15.7334 16.39 117151 16.39 up up correct
POAI.US Predictive Oncology Inc 20220429 0 0.729 0.75 0.7 0.723 153000 0.723 down down correct
PODD.US Insulet Corporation 20220429 0 237.14 245.35 235.86 238.99 633400 238.99 up up correct
POLA.US Polar Power Inc 20220429 0 2.66 2.75 2.5 2.52 32641 2.52 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220429 0 10.08 10.08 10.08 10.08 101 10.08
PONOU.US Pono Capital Corp Unit 20220429 0 10.08 10.17 10.06 10.17 50 10.17 up up correct
POOL.US Pool Corporation 20220429 0 413.35 421.5 404.29 405.22 318200 405.22 down down correct
POSH.US Poshmark Inc 20220429 0 11.59 12.03 11.025 11.04 832199 11.04 down down correct
POW.US Powered Brands 20220429 0 9.85 9.86 9.84 9.84 53200 9.84 down down correct
POWI.US Power Integrations Inc 20220429 0 84.88 84.96 79.66 80 659077 80 down down correct
POWL.US Powell Industries Inc 20220429 0 19.83 19.93 19.16 19.3 60000 19.3 down down correct
POWRU.US Powered Brands 20220429 0 9.94 9.945 9.94 9.945 24304 9.945 up up correct
POWRW.US Powered Brands 20220429 0 0.1502 0.2299 0.14 0.2117 317577 0.2117 up up correct
POWW.US AMMO Inc 20220429 0 4.1 4.2 4.04 4.05 758800 4.05 down up incorrect
POWWP.US AMMO Inc 20220429 0 26.68 26.68 26.2 26.328 2800 26.328 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220429 0 32.86 33.09 31.22 31.36 399759 31.36 down down correct
PPBT.US Purple Biotech Ltd 20220429 0 2.99 2.9991 2.9006 2.95 31430 2.95 down up incorrect
PPC.US Pilgrim's Pride Corporation 20220429 0 29.5 29.5 28.33 28.35 906576 28.35 down down correct
PPGH.US Poema Global Holdings Corp 20220429 0 6.29 6.29 5.96 6.1 295203 6.1 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220429 0 10.05 10.05 10.02 10.02 3674 10.02 down up incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20220429 0 10.46 10.46 10.26 10.26 2863 10.26 down up incorrect
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220429 0 0.175 0.175 0.175 0.175 500 0.175
PPIH.US Perma 20220429 0 12.3 12.8521 11.65 12.16 14512 12.16 down down correct
PPSI.US Pioneer Power Solutions Inc 20220429 0 4 4.08 3.91 3.98 16617 3.98 down down correct
PPTA.US Midas Gold Corp. 20220429 0 3.62 3.62 3.45 3.53 231633 3.53 down up incorrect
PRAA.US PRA Group Inc 20220429 0 42.38 42.8 41.77 42.03 226057 42.03 down down correct
PRAX.US Praxis Precision Medicines Inc 20220429 0 8.2 8.39 7.48 8.1 488377 8.1 down down correct
PRBM.US UN 20220429 0 9.96 9.96 9.96 9.96 0 9.96
PRCH.US Porch Group Inc 20220429 0 3.95 4.17 3.61 3.7 1798661 3.7 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220429 0 35.51 37.25 35.33 35.56 311018 35.56 up up correct
PRDEX.US PREDEX Funds 20220429 0 31.59 31.59 31.59 31.59 0 31.59
PRDO.US Perdoceo Education Corporation 20220429 0 11.4 11.5 11.125 11.18 353420 11.18 down down correct
PRFT.US Perficient Inc 20220429 0 103.2 104.23 99.16 99.41 366600 99.41 down down correct
PRFX.US PainReform Ltd 20220429 0 0.9625 0.9879 0.9353 0.939 15238 0.939 down down correct
PRGS.US Progress Software Corporation 20220429 0 47.96 48.41 47.76 47.98 351200 47.98 up up correct
PRIM.US Primoris Services Corporation 20220429 0 23.51 23.955 23.091 23.18 276529 23.18 down down correct
PRIVX.US Sharespost 100 Fund 20220429 0 43.54 43.54 43.54 43.54 0 43.54
PRLD.US Prelude Therapeutics Incorporated 20220429 0 4.85 5.03 4.59 4.59 176998 4.59 down down correct
PRLVX.US PRLVX 20220429 0 43.05 43.05 43.05 43.05 0 43.05
PROC.US Procaps Group S.A. Ordinary Shares 20220429 0 8.37 8.45 7.94 8 12240 8 down down correct
PROCW.US Procaps Group S.A. Warrants 20220429 0 0.6278 0.7599 0.6278 0.7501 26941 0.7501 up down incorrect
PROF.US Profound Medical Corp 20220429 0 7.38 7.47 7.23 7.3 26044 7.3 down up incorrect
PROG.US Progenity Inc 20220429 0 0.8322 0.92 0.8239 0.8372 1830495 0.8372 up up correct
PROV.US Provident Financial Holdings Inc 20220429 0 15.75 15.75 15.1 15.19 5180 15.19 down down correct
PRPH.US ProPhase Labs Inc 20220429 0 7.56 7.56 7.21 7.42 18922 7.42 down down correct
PRPL.US Purple Innovation Inc 20220429 0 4.38 4.59 4.08 4.12 2360000 4.12 down down correct
PRPO.US Precipio Inc 20220429 0 1.1 1.1399 1.05 1.07 63025 1.07 down down correct
PRQR.US ProQR Therapeutics N.V 20220429 0 0.701 0.74 0.6829 0.693 826362 0.693 down up incorrect
PRSR.US Prospector Capital Corp 20220429 0 9.86 9.86 9.84 9.84 13729 9.84 down down correct
PRSRU.US Prospector Capital Corp 20220429 0 9.9105 9.9105 9.9 9.9 1550 9.9 down down correct
PRSRW.US Prospector Capital Corp 20220429 0 0.2221 0.2222 0.2003 0.222 5007 0.222 down down correct
PRTA.US Prothena Corporation plc 20220429 0 29.85 31.32 29.08 29.16 301800 29.16 down down correct
PRTC.US PureTech Health plc 20220429 0 22.1 22.1 20 20.6 5032 20.6 down down correct
PRTG.US Portage Biotech Inc 20220429 0 6.16 6.18 5.51 5.54 13616 5.54 down up incorrect
PRTH.US Priority Technology Holdings Inc 20220429 0 4.9 5 4.68 4.8 24187 4.8 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20220429 0 2.2 2.29 2.17 2.21 378177 2.21 up up correct
PRTS.US CarParts.com Inc 20220429 0 6.19 6.35 5.98 5.99 851621 5.99 down down correct
PRVA.US Privia Health Group Inc 20220429 0 23.73 23.73 21.89 21.99 807500 21.99 down up incorrect
PRVB.US Provention Bio Inc 20220429 0 4.71 4.96 4.46 4.49 438654 4.49 down down correct
PSA.US PQ 20220429 0 18.75 18.85 18.55 18.85 47725 18.85 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20220429 0 9.79 9.79 9.78 9.78 11600 9.78 down up incorrect
PSAGU.US Property Solutions Acquisition Corp. II 20220429 0 9.85 9.85 9.85 9.85 70 9.85
PSAGW.US Property Solutions Acquisition Corp. II 20220429 0 0.3 0.309 0.3 0.3 4842 0.3
PSEC.US Prospect Capital Corporation 20220429 0 7.84 7.9 7.69 7.7 1575198 7.7 down down correct
PSHG.US Performance Shipping Inc 20220429 0 2.64 2.64 2.61 2.61 12500 2.61 down down correct
PSMT.US PriceSmart Inc 20220429 0 80.68 81.41 78.94 79.45 183469 79.45 down down correct
PSNL.US Personalis Inc 20220429 0 5.76 6.08 5.58 5.6 345500 5.6 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20220429 0 17.95 17.95 17.95 17.95 0 17.95
PSTI.US Pluristem Therapeutics Inc 20220429 0 1.54 1.55 1.5 1.52 71218 1.52 down down correct
PSTV.US Plus Therapeutics Inc 20220429 0 0.6832 0.7 0.6509 0.67 54292 0.67 down down correct
PSTX.US Poseida Therapeutics Inc 20220429 0 3.05 3.2189 2.98 3.09 114707 3.09 up up correct
PT.US Pintec Technology Holdings Limited 20220429 0 0.59 0.65 0.5234 0.5599 39035 0.5599 down down correct
PTC.US PTC Inc 20220429 0 114.1 116.81 112.07 114.21 1469000 114.21 up up correct
PTCT.US PTC Therapeutics Inc 20220429 0 36.29 37.04 35.13 35.33 538729 35.33 down up incorrect
PTDEX.US PREDEX 20220429 0 31.79 31.79 31.79 31.79 0 31.79
PTE.US PolarityTE Inc 20220429 0 0.1877 0.1899 0.173 0.173 2500551 0.173 down up incorrect
PTEN.US Patterson 20220429 0 17.44 17.53 16.155 16.44 4117222 16.44 down down correct
PTGX.US Protagonist Therapeutics Inc 20220429 0 9 9.79 8.94 9.09 2106908 9.09 up up correct
PTIC.US PropTech Investment Corporation II 20220429 0 9.84 9.84 9.835 9.84 101433 9.84
PTICU.US PropTech Investment Corporation II 20220429 0 9.949 9.949 9.949 9.949 0 9.949
PTICW.US PropTech Investment Corporation II 20220429 0 0.2685 0.3723 0.2594 0.3723 1360 0.3723 up up correct
PTIX.US Protagenic Therapeutics Inc 20220429 0 0.81 0.852 0.801 0.818 37900 0.818 up down incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20220429 0 21.5 22.05 20.77 20.83 515279 20.83 down down correct
PTMN.US Portman Ridge Finance Corporation 20220429 0 23.39 23.9 23.3 23.8 43600 23.8 up up correct
PTNR.US Partner Communications Company Ltd 20220429 0 7.99 8.06 7.83 7.865 2881 7.865 down down correct
PTOC.US Pine Technology Acquisition Corp 20220429 0 9.78 9.78 9.78 9.78 17200 9.78
PTOCU.US Pine Technology Acquisition Corp 20220429 0 9.84 9.86 9.84 9.86 12 9.86 up up correct
PTOCW.US Pine Technology Acquisition Corp 20220429 0 0.1501 0.1515 0.1303 0.1515 14857 0.1515 up down incorrect
PTON.US Peloton Interactive Inc 20220429 0 18.84 19.93 17.53 17.56 11653500 17.56 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220429 0 1.15 1.2194 1.11 1.13 212475 1.13 down up incorrect
PTRA.US Proterra Inc 20220429 0 6.54 6.66 6.17 6.21 1354388 6.21 down down correct
PTRS.US Partners Bancorp 20220429 0 8.89 9 8.89 8.94 5186 8.94 up up correct
PTSI.US P.A.M. Transportation Services Inc 20220429 0 30.48 31.35 30.15 30.39 41261 30.39 down up incorrect
PTVE.US Pactiv Evergreen Inc 20220429 0 10.06 10.34 9.81 9.86 121735 9.86 down down correct
PUBM.US PubMatic Inc 20220429 0 23.5 24.01 22.53 22.57 571797 22.57 down down correct
PUCK.US Goal Acquisitions Corp 20220429 0 9.81 9.81 9.8 9.8 17900 9.8 down down correct
PUCKU.US Goal Acquisitions Corp 20220429 0 10.04 10.0534 10.04 10.04 1700 10.04
PUCKW.US Goal Acquisitions Corp 20220429 0 0.28 0.2997 0.2001 0.23 9427 0.23 down up incorrect
PULM.US Pulmatrix Inc 20220429 0 5.37 5.4307 5.02 5.11 12260 5.11 down down correct
PUYI.US Puyi Inc 20220429 0 4.3 5.5 4.3 5.2 61900 5.2 up down incorrect
PVBC.US Provident Bancorp Inc 20220429 0 16.25 16.25 15.4298 15.92 40072 15.92 down down correct
PWDEX.US PREDEX 20220429 0 31.78 31.78 31.78 31.78 0 31.78
PWFL.US PowerFleet Inc 20220429 0 2.61 2.725 2.57 2.64 72137 2.64 up up correct
PWOD.US Penns Woods Bancorp Inc 20220429 0 23.42 23.73 23.31 23.4 33869 23.4 down up incorrect
PWP.US Perella Weinberg Partners 20220429 0 7.86 8.22 7.68 7.71 565515 7.71 down down correct
PWPPW.US Perella Weinberg Partners 20220429 0 1.19 1.25 1.07 1.22 38448 1.22 up up correct
PXLW.US Pixelworks Inc 20220429 0 2.19 2.2391 2.1 2.11 255813 2.11 down down correct
PXS.US Pyxis Tankers Inc 20220429 0 0.66 0.678 0.6222 0.66 138843 0.66
PXSAP.US Pyxis Tankers Inc 20220429 0 17.8001 17.9 17.8001 17.9 1252 17.9 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20220429 0 25.32 26.01 24.52 24.63 315541 24.63 down up incorrect
PYPD.US PolyPid Ltd 20220429 0 4.85 4.95 4.85 4.85 15511 4.85
PYPL.US PayPal Holdings Inc 20220429 0 91 94.49 87.75 87.93 24732750 87.93 down down correct
PYR.US PyroGenesis Canada Inc 20220429 0 2.13 2.45 2.09 2.28 211100 2.28 up up correct
PYXS.US Pyxis Oncology Inc. 20220429 0 2.71 2.71 2.4 2.45 59395 2.45 down up incorrect
PZZA.US Papa John's International Inc 20220429 0 90.73 93.14 90.26 91.05 642900 91.05 up up correct
QCOM.US QUALCOMM Incorporated 20220429 0 145.81 147.5 139.52 139.69 13677500 139.69 down up incorrect
QCRH.US QCR Holdings Inc 20220429 0 54.61 55.02 53.87 54.29 129156 54.29 down down correct
QDEL.US Quidel Corporation 20220429 0 100.66 104.35 100.25 100.62 530570 100.62 down down correct
QFIN.US 360 DigiTech Inc 20220429 0 15.64 15.64 14.36 14.43 1094513 14.43 down down correct
QH.US Quhuo Limited 20220429 0 0.5001 0.52 0.48 0.5151 4977 0.5151 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220429 0 4.55 4.645 4.5 4.5 29700 4.5 down down correct
QIWI.US QIWI plc 20220429 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220429 0 0.9 0.9 0.7516 0.78 150063 0.78 down down correct
QLGN.US Qualigen Therapeutics Inc 20220429 0 0.59 0.59 0.549 0.57 372200 0.57 down down correct
QLI.US Qilian International Holding Group Limited 20220429 0 1.81 1.81 1.77 1.81 449 1.81
QLYS.US Qualys Inc 20220429 0 139.46 142.23 135.57 136.28 257365 136.28 down down correct
QMCO.US Quantum Corporation 20220429 0 1.99 2.08 1.86 1.87 572100 1.87 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220429 0 0.8794 0.94 0.7952 0.8012 286466 0.8012 down down correct
QNST.US QuinStreet Inc 20220429 0 9.8 9.87 9.44 9.51 266300 9.51 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220429 0 25.47 25.82 24.95 25.03 280664 25.03 down down correct
QRHC.US Quest Resource Holding Corporation 20220429 0 5.79 5.82 5.43 5.48 73619 5.48 down down correct
QRTEA.US Qurate Retail Inc 20220429 0 4.27 4.41 4.18 4.21 5285300 4.21 down down correct
QRTEB.US Qurate Retail Inc 20220429 0 4.9269 5.08 4.9 4.999 211 4.999 up up correct
QRTEP.US Qurate Retail Inc 20220429 0 81.83 81.84 81.05 81.48 50929 81.48 down down correct
QRVO.US Qorvo Inc 20220429 0 115.77 118.455 113.67 113.78 1376461 113.78 down up incorrect
QSI.US Quantum 20220429 0 4.4 4.54 4.3298 4.38 429382 4.38 down down correct
QSIAW.US Quantum 20220429 0 0.77 0.9423 0.7 0.8751 26055 0.8751 up up correct
QTNT.US Quotient Limited 20220429 0 0.6385 0.6463 0.5769 0.5769 264558 0.5769 down up incorrect
QTRX.US Quanterix Corporation 20220429 0 22.1 23.295 22.1 22.19 193300 22.19 up down incorrect
QTT.US Qutoutiao Inc 20220429 0 1.07 1.1216 1.0001 1.01 93875 1.01 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220429 0 1.56 1.57 1.51 1.53 53992 1.53 down down correct
QUIK.US QuickLogic Corporation 20220429 0 5.13 5.14 5.0088 5.06 20446 5.06 down down correct
QUMU.US Qumu Corporation 20220429 0 1.35 1.395 1.265 1.29 49569 1.29 down down correct
QURE.US uniQure N.V 20220429 0 15.46 15.82 14.9 14.94 471454 14.94 down down correct
RACB.US Research Alliance Corp. II 20220429 0 9.77 9.77 9.77 9.77 0 9.77
RADA.US RADA Electronic Industries Ltd 20220429 0 15.23 15.77 14.68 14.74 371400 14.74 down down correct
RADI.US Radius Global Infrastructure Inc 20220429 0 12.91 13.02 12.38 12.42 659137 12.42 down down correct
RAIL.US FreightCar America Inc 20220429 0 5.17 5.42 5.11 5.15 187400 5.15 down up incorrect
RAIN.US Rain Therapeutics Inc 20220429 0 4.07 4.26 3.95 3.97 84700 3.97 down down correct
RAM.US Aries I Acquisition Corp 20220429 0 10.0701 10.08 10.07 10.07 750 10.07 down down correct
RAMMU.US Aries I Acquisition Corporation 20220429 0 10.22 10.22 10.22 10.22 0 10.22
RAMMW.US Aries I Acquisition Corporation Warrant 20220429 0 0.32 0.32 0.3023 0.31 9214 0.31 down down correct
RAND.US Rand Capital Corporation 20220429 0 15.1 15.1 15.1 15.1 628 15.1
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220429 0 11.77 12.23 10.81 12.23 59495 12.23 up up correct
RAPT.US RAPT Therapeutics Inc 20220429 0 15.93 16.18 14.77 15.13 620589 15.13 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20220429 0 70.99 72.37 70.38 70.69 417000 70.69 down down correct
RAVE.US RAVE Restaurant Group Inc 20220429 0 1.03 1.0308 0.9903 0.9999 64978 0.9999 down up incorrect
RBB.US RBB Bancorp 20220429 0 22.14 22.685 21.38 21.39 58436 21.39 down down correct
RBBN.US Ribbon Communications Inc 20220429 0 3.31 3.46 3.29 3.45 639450 3.45 up up correct
RBCAA.US Republic Bancorp Inc 20220429 0 42.361 42.66 41.41 41.68 21320 41.68 down up incorrect
RBCN.US Rubicon Technology Inc 20220429 0 9.05 9.05 9.05 9.05 443 9.05
RBKB.US Rhinebeck Bancorp Inc 20220429 0 10.1 10.1 9.8001 10.09 8873 10.09 down down correct
RCAT.US Red Cat Holdings Inc 20220429 0 2.13 2.18 2.03 2.03 349103 2.03 down down correct
RCEL.US AVITA Medical Inc 20220429 0 6.37 6.55 6.05 6.1 120392 6.1 down down correct
RCHG.US Recharge Acquisition Corp 20220429 0 9.99 9.99 9.98 9.99 2836 9.99
RCHGU.US Recharge Acquisition Corp 20220429 0 10.07 10.07 10.07 10.07 0 10.07
RCHGW.US Recharge Acquisition Corp 20220429 0 0.17 0.17 0.17 0.17 2 0.17
RCIAX.US Resource Credit Income Fund Class A Shar 20220429 0 10.93 10.93 10.93 10.93 0 10.93
RCICX.US Resource Credit Income Fund Class C 20220429 0 11.05 11.05 11.05 11.05 0 11.05
RCII.US Rent 20220429 0 24.76 25.34 23.91 24.12 873700 24.12 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20220429 0 10.96 10.96 10.96 10.96 0 10.96
RCILX.US RCILX 20220429 0 10.9 10.9 10.9 10.9 0 10.9
RCIWX.US Resource Credit Income Fund Class W Shar 20220429 0 10.93 10.93 10.93 10.93 0 10.93
RCKT.US Rocket Pharmaceuticals Inc 20220429 0 10.51 10.96 10.18 10.28 528903 10.28 down down correct
RCKY.US Rocky Brands Inc 20220429 0 39.43 40.2763 38.415 38.51 25899 38.51 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20220429 0 9.82 9.82 9.8 9.8 40900 9.8 down up incorrect
RCLFU.US Rosecliff Acquisition Corp I 20220429 0 9.9338 9.9338 9.9338 9.9338 300 9.9338
RCLFW.US Rosecliff Acquisition Corp I 20220429 0 0.2199 0.2199 0.18 0.1925 5618 0.1925 down up incorrect
RCM.US R1 RCM Inc 20220429 0 22.7 23.23 22.47 22.52 895690 22.52 down down correct
RCMT.US RCM Technologies Inc 20220429 0 16.27 17.75 16.2241 17.48 304942 17.48 up up correct
RCON.US Recon Technology Ltd 20220429 0 0.86 0.9 0.82 0.83 438100 0.83 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220429 0 1.6 1.7399 1.5601 1.6 38700 1.6
RDBX.US Redbox Entertainment Inc 20220429 0 4.2 6.15 3.9701 5.98 101807443 5.98 up up correct
RDBXW.US Redbox Entertainment Inc 20220429 0 0.31 0.4819 0.3054 0.47 1951869 0.47 up up correct
RDCM.US RADCOM Ltd 20220429 0 11.49 11.49 11.45 11.48 2821 11.48 down down correct
RDFN.US Redfin Corporation 20220429 0 12.01 12.15 11.095 11.15 3042855 11.15 down down correct
RDHL.US RedHill Biopharma Ltd 20220429 0 1.8 1.87 1.64 1.69 291715 1.69 down down correct
RDI.US Reading International Inc 20220429 0 4 4 3.88 3.99 16900 3.99 down down correct
RDIB.US Reading International Inc 20220429 0 21.5 21.5 21.5 21.5 635 21.5
RDNT.US RadNet Inc 20220429 0 19.36 20.1 19.36 19.5 205320 19.5 up down incorrect
RDUS.US Radius Health Inc 20220429 0 7.01 7.23 6.76 6.84 501116 6.84 down up incorrect
RDVT.US Red Violet Inc 20220429 0 26.72 27.135 26.065 26.08 17500 26.08 down down correct
RDWR.US Radware Ltd 20220429 0 30.13 30.25 28.86 28.91 195079 28.91 down down correct
REAL.US The RealReal Inc 20220429 0 5.86 6.12 5.34 5.42 3310126 5.42 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220429 0 1.97 1.9999 1.87 1.91 62391 1.91 down down correct
REDU.US RISE Education Cayman Ltd 20220429 0 1.46 1.48 1.29 1.29 746705 1.29 down down correct
REE.US REE Automotive Ltd. 20220429 0 1.91 1.99 1.825 1.85 585197 1.85 down down correct
REEAW.US REE Automotive Equity Warrant 20220429 0 0.2641 0.2799 0.2551 0.2799 1764 0.2799 up up correct
REED.US Reed's Inc 20220429 0 0.25 0.25 0.23 0.24 334000 0.24 down down correct
REFR.US Research Frontiers Incorporated 20220429 0 1.8 1.86 1.8 1.86 17600 1.86 up up correct
REG.US Regency Centers Corporation 20220429 0 71.68 71.99 68.69 68.83 1133970 68.83 down down correct
REGI.US Renewable Energy Group Inc 20220429 0 61.05 61.18 61.02 61.06 1722578 61.06 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20220429 0 673.95 676.64 656.2 659.11 678281 659.11 down down correct
REKR.US Rekor Systems Inc 20220429 0 3.03 3.16 2.935 2.97 475200 2.97 down down correct
RELI.US Reliance Global Group Inc 20220429 0 2.93 2.94 2.74 2.79 48961 2.79 down down correct
RELIW.US Reliance Global Group Inc 20220429 0 0.4866 0.4866 0.45 0.46 9990 0.46 down down correct
RELL.US Richardson Electronics Ltd 20220429 0 11.9 12.2899 11.9 11.98 37440 11.98 up up correct
RELY.US Remitly Global Inc. Common Stock 20220429 0 11.01 11.54 10.95 11.1 900592 11.1 up down incorrect
REPH.US Recro Pharma Inc 20220429 0 1.33 1.36 1.29 1.36 142670 1.36 up up correct
REPL.US Replimune Group Inc 20220429 0 16.76 17.64 16.65 16.77 229490 16.77 up up correct
RETA.US Reata Pharmaceuticals Inc 20220429 0 26.58 27.87 25.18 25.38 433126 25.38 down down correct
RETO.US ReTo Eco 20220429 0 0.87 0.98 0.86 0.88 67400 0.88 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220429 0 10.11 10.11 10.11 10.11 3 10.11
REVEU.US Alpine Acquisition Corp Unit 20220429 0 10.14 10.14 10.14 10.14 0 10.14
REVEW.US Alpine Acquisition Corporation Warrant 20220429 0 0.1999 0.1999 0.1999 0.1999 500 0.1999
REVH.US Revolution Healthcare Acquisition Corp 20220429 0 9.79 9.81 9.78 9.81 11200 9.81 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220429 0 9.87 9.87 9.87 9.87 0 9.87
REVHW.US Revolution Healthcare Acquisition Corp 20220429 0 0.43 0.44 0.42 0.42 4240 0.42 down down correct
REYN.US Reynolds Consumer Products Inc 20220429 0 30.01 30.15 29.55 29.59 340881 29.59 down down correct
RFIL.US RF Industries Ltd 20220429 0 6.4 6.62 6.4 6.62 4705 6.62 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220429 0 23.7372 23.7372 22.4 22.4 1067 22.4 down down correct
RGCO.US RGC Resources Inc 20220429 0 20.73 20.8 20.5 20.745 3990 20.745 up up correct
RGEN.US Repligen Corporation 20220429 0 154.15 161.38 154.04 157.24 974100 157.24 up down incorrect
RGLD.US Royal Gold Inc 20220429 0 132.7 133.21 129.52 130.48 1346998 130.48 down down correct
RGLS.US Regulus Therapeutics Inc 20220429 0 0.215 0.221 0.2 0.2015 706491 0.2015 down down correct
RGNX.US REGENXBIO Inc 20220429 0 28.37 29.07 27.65 27.76 349773 27.76 down down correct
RGP.US Resources Connection Inc 20220429 0 17.46 17.65 17.14 17.19 148184 17.19 down down correct
RIBT.US RiceBran Technologies 20220429 0 0.52 0.568 0.5001 0.5194 860340 0.5194 down down correct
RICK.US RCI Hospitality Holdings Inc 20220429 0 63.62 64.1 61.25 61.96 53241 61.96 down up incorrect
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220429 0 10.15 10.15 10.15 10.15 166 10.15
RICOU.US Agrico Acquisition Corp. Unit 20220429 0 10.3 10.3 10.3 10.3 0 10.3
RICOW.US Agrico Acquisition Corp. Warrant 20220429 0 0.19 0.22 0.19 0.2199 2700 0.2199 up up correct
RIDE.US Lordstown Motors Corp 20220429 0 2.18 2.38 2.18 2.18 3422275 2.18
RIGL.US Rigel Pharmaceuticals Inc 20220429 0 2.44 2.53 2.36 2.36 1030400 2.36 down down correct
RILY.US B. Riley Financial Inc 20220429 0 51.98 52.26 45.04 45.16 1428495 45.16 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220429 0 24.88 24.88 24.818 24.84 3200 24.84 down down correct
RILYM.US RILYM 20220429 0 25.25 25.42 25 25.42 29100 25.42 up up correct
RILYN.US B. Riley Financial Inc 20220429 0 25 25.44 24.92 25.35 28179 25.35 up up correct
RILYP.US B. Riley Financial Inc 20220429 0 25.2 25.2 24.97 25.1 4635 25.1 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220429 0 23.54 24.5 23.05 24.5 35783 24.5 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220429 0 22.74 22.75 22.26 22.7 50200 22.7 down down correct
RIOT.US Riot Blockchain Inc 20220429 0 10.82 11.46 10.11 10.14 7931939 10.14 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220429 0 32.27 33.7799 30.1 30.24 12877355 30.24 down down correct
RKDA.US Arcadia Biosciences Inc 20220429 0 0.97 1.02 0.95 0.9652 152763 0.9652 down down correct
RKLB.US Rocket Lab USA Inc. 20220429 0 7.48 7.8199 7.34 7.38 2410088 7.38 down down correct
RLAY.US Relay Therapeutics Inc 20220429 0 25.36 26.09 23.6901 23.83 677715 23.83 down down correct
RLMD.US Relmada Therapeutics Inc 20220429 0 23.9 25.42 23.9 25.11 219763 25.11 up up correct
RLYB.US Rallybio Corporation Common Stock 20220429 0 10.18 10.5 9.86 9.96 38772 9.96 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20220429 0 16.15 16.4 16 16.38 4600 16.38 up up correct
RMBL.US RumbleON Inc 20220429 0 21.06 21.71 19.92 20.16 114700 20.16 down down correct
RMBS.US Rambus Inc 20220429 0 24.715 25.88 24.385 24.91 695900 24.91 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20220429 0 6.46 6.88 6.08 6.61 11800 6.61 up up correct
RMGC.US RMG Acquisition Corp. III 20220429 0 9.84 9.84 9.83 9.83 11000 9.83 down down correct
RMGCU.US RMG Acquisition Corp. III 20220429 0 9.9 9.91 9.9 9.9041 6633 9.9041 up up correct
RMGCW.US RMG Acquisition Corp. III 20220429 0 0.4399 0.4399 0.4001 0.4001 848 0.4001 down down correct
RMNI.US Rimini Street Inc 20220429 0 5.64 5.83 5.64 5.76 436470 5.76 up up correct
RMR.US The RMR Group Inc 20220429 0 28.03 28.03 26.99 27.28 97185 27.28 down down correct
RMTI.US Rockwell Medical Inc 20220429 0 0.34 0.34 0.32 0.328 170278 0.328 down down correct
RNA.US Avidity Biosciences Inc 20220429 0 14.45 14.99 14.17 14.3 242685 14.3 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220429 0 2.67 2.73 2.54 2.73 4700 2.73 up up correct
RNDB.US Randolph Bancorp Inc 20220429 0 26.4 26.4 26.31 26.34 11717 26.34 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220429 0 10.21 10.21 10.21 10.21 0 10.21
RNLX.US Renalytix Plc 20220429 0 5.21 5.57 5.01 5.07 96854 5.07 down down correct
RNST.US Renasant Corporation 20220429 0 30.79 30.79 29.58 29.79 242752 29.79 down down correct
RNW.US Renew Energy Global PLC 20220429 0 7.84 8.08 7.7 7.98 453013 7.98 up up correct
RNWK.US RealNetworks Inc 20220429 0 0.485 0.5093 0.485 0.5049 78707 0.5049 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220429 0 1.71 1.75 1.7 1.7 18267 1.7 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220429 0 1.7512 1.77 1.62 1.67 11054 1.67 down down correct
ROAD.US Construction Partners Inc 20220429 0 26.15 26.66 25.71 25.81 240092 25.81 down down correct
ROCC.US Ranger Oil Corporation 20220429 0 33.9 33.98 31.57 31.85 244936 31.85 down up incorrect
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220429 0 9.96 9.96 9.95 9.96 7187 9.96
ROCGU.US Roth CH Acquisition IV Co. Unit 20220429 0 10.14 11.03 10.05 10.05 22606 10.05 down down correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220429 0 0.26 0.2799 0.2303 0.2303 6900 0.2303 down down correct
ROCK.US Gibraltar Industries Inc 20220429 0 39.02 40.11 37.57 37.84 153200 37.84 down down correct
ROIC.US Retail Opportunity Investments Corp 20220429 0 19.47 19.63 18.61 18.63 2740800 18.63 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220429 0 3.93 4.07 3.68 3.69 374008 3.69 down up incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20220429 0 0.6 0.6299 0.57 0.6198 35096 0.6198 up up correct
ROKU.US Roku Inc 20220429 0 96.84 101.29 92.71 92.9 17813676 92.9 down down correct
ROLL.US RBC Bearings Incorporated 20220429 0 173.01 174.41 167.6 168.35 104773 168.35 down up incorrect
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220429 0 90.83 91.15 89.16 90.49 33346 90.49 down up incorrect
ROOT.US Root Inc 20220429 0 1.89 2.05 1.86 1.93 5088153 1.93 up down incorrect
ROST.US Ross Stores Inc 20220429 0 102.52 103.28 99.5 99.77 2696800 99.77 down down correct
ROVR.US Rover Group Inc 20220429 0 6.14 6.52 6.14 6.33 822892 6.33 up up correct
RPAY.US Repay Holdings Corporation 20220429 0 13.76 14.01 13.27 13.38 406968 13.38 down down correct
RPD.US Rapid7 Inc 20220429 0 99.47 101.05 94.68 95.52 510959 95.52 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20220429 0 2.37 2.43 2.21 2.32 94300 2.32 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220429 0 5.9 6 5.76 5.83 107560 5.83 down down correct
RPRX.US Royalty Pharma plc 20220429 0 43.4 43.62 42.42 42.58 2661888 42.58 down down correct
RPTX.US Repare Therapeutics Inc 20220429 0 11.29 11.45 11 11 119171 11 down down correct
RRBI.US Red River Bancshares Inc 20220429 0 54.06 54.29 54 54.25 8900 54.25 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220429 0 13.66 13.93 13.09 13.19 224600 13.19 down down correct
RRR.US Red Rock Resorts Inc 20220429 0 44.68 46.04 43.76 43.96 344358 43.96 down up incorrect
RSLS.US ReShape Lifesciences Inc 20220429 0 0.8215 0.86 0.8051 0.855 101086 0.855 up up correct
RSSS.US Research Solutions Inc 20220429 0 1.91 1.95 1.9 1.91 37000 1.91
RSVR.US Reservoir Media Inc 20220429 0 9.25 9.72 9.17 9.31 148266 9.31 up up correct
RSVRW.US Reservoir Media Management Inc 20220429 0 2.03 2.16 1.97 2.15 29210 2.15 up up correct
RTLR.US Rattler Midstream LP 20220429 0 13.67 13.759 13.35 13.45 137500 13.45 down down correct
RUBY.US Rubius Therapeutics Inc 20220429 0 1.7 1.76 1.59 1.66 808627 1.66 down down correct
RUN.US Sunrun Inc 20220429 0 20.63 21.36 19.75 19.98 6167886 19.98 down down correct
RUSHA.US Rush Enterprises Inc 20220429 0 52.62 53.15 50.7 50.88 316500 50.88 down down correct
RUSHB.US Rush Enterprises Inc 20220429 0 50.4 50.4 48.23 48.45 30100 48.45 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220429 0 21.05 21.53 20.8 20.97 252800 20.97 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220429 0 9.97 9.97 9.92 9.9205 20785 9.9205 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20220429 0 10.45 10.45 10.45 10.45 0 10.45
RVACW.US Riverview Acquisition Corp. Warrant 20220429 0 1.02 1.04 1.02 1.04 6784 1.04 up up correct
RVMD.US Revolution Medicines Inc 20220429 0 21.16 21.855 19.76 19.97 438100 19.97 down down correct
RVNC.US Revance Therapeutics Inc 20220429 0 16.59 17.32 16.33 16.38 661561 16.38 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220429 0 2.05 2.1499 2.05 2.09 24533 2.09 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220429 0 0.2399 0.2399 0.2079 0.208 11014 0.208 down down correct
RVSB.US Riverview Bancorp Inc 20220429 0 7.05 7.05 7 7.04 9000 7.04 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20220429 0 14.58 14.58 14.36 14.37 100379 14.37 down down correct
RWLK.US ReWalk Robotics Ltd 20220429 0 1.02 1.09 1.02 1.06 227292 1.06 up up correct
RXDX.US Prometheus Biosciences Inc 20220429 0 26.78 27.87 26.09 26.3 257850 26.3 down up incorrect
RXRA.US RXR Acquisition Corp 20220429 0 9.79 9.79 9.79 9.79 600 9.79
RXRAU.US RXR Acquisition Corp 20220429 0 9.885 9.885 9.885 9.885 0 9.885
RXRX.US Recursion Pharmaceuticals Inc 20220429 0 6.24 6.55 6.01 6.2 635200 6.2 down down correct
RXST.US RxSight Inc. Common Stock 20220429 0 12 12.5 12 12.27 74925 12.27 up down incorrect
RXT.US Rackspace Technology Inc 20220429 0 10.15 10.37 9.77 9.89 788114 9.89 down down correct
RYAAY.US Ryanair Holdings plc 20220429 0 89.04 90.32 87.19 87.32 312758 87.32 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220429 0 6.6 6.72 6.23 6.26 282838 6.26 down down correct
RZB.US Reinsurance Group of America Incorporated 20220429 0 26.54 26.54 25.5 25.86 170179 25.86 down down correct
RZLT.US Rezolute Inc 20220429 0 3.4101 3.8 3.4101 3.8 26924 3.8 up up correct
SABR.US Sabre Corporation 20220429 0 10.96 11.15 10.44 10.47 4995674 10.47 down up incorrect
SABRP.US Sabre Corporation 20220429 0 141.82 141.82 134.95 136.54 15047 136.54 down down correct
SABS.US SAB Biotherapeutics Inc 20220429 0 2.44 2.52 2.32 2.5 51518 2.5 up up correct
SABSW.US SAB Biotherapeutics Inc 20220429 0 0.261 0.31 0.2598 0.2814 6200 0.2814 up up correct
SAFM.US Sanderson Farms Inc 20220429 0 191.5 192 188.825 189.37 250407 189.37 down down correct
SAFT.US Safety Insurance Group Inc 20220429 0 87.6 87.6 85.65 86.04 58869 86.04 down down correct
SAGE.US Sage Therapeutics Inc 20220429 0 32.3 33.16 31.505 31.52 610546 31.52 down down correct
SAIA.US Saia Inc 20220429 0 210.89 217.83 205.38 205.96 600515 205.96 down down correct
SAL.US Salisbury Bancorp Inc 20220429 0 53.11 53.4 52.61 52.61 1391 52.61 down up incorrect
SALM.US Salem Media Group Inc 20220429 0 2.91 2.96 2.89 2.91 48900 2.91
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220429 0 9.95 9.95 9.95 9.95 2 9.95
SAMG.US Silvercrest Asset Management Group Inc 20220429 0 21.57 21.57 20.62 20.78 29852 20.78 down down correct
SANA.US Sana Biotechnology Inc 20220429 0 7.37 7.9018 7.33 7.55 1053954 7.55 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220429 0 10.359 10.69 10.2 10.2305 3501 10.2305 down down correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220429 0 0.25 0.25 0.13 0.1679 7969 0.1679 down down correct
SANM.US Sanmina Corporation 20220429 0 41.48 42.13 40.81 40.89 304695 40.89 down down correct
SANW.US S&W Seed Company 20220429 0 1.42 1.42 1.37 1.38 72500 1.38 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220429 0 40.3 40.57 39.06 39.27 122000 39.27 down down correct
SATS.US EchoStar Corporation 20220429 0 24.27 24.49 23.24 23.35 369400 23.35 down down correct
SAVA.US Cassava Sciences Inc 20220429 0 20.85 22.1 20.68 20.87 1146000 20.87 up up correct
SBAC.US SBA Communications Corporation 20220429 0 358.05 358.05 346.45 347.11 690300 347.11 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220429 0 32.77 33.4 32.35 32.5 310259 32.5 down down correct
SBET.US Sharplink Gaming Ltd 20220429 0 1.05 1.07 1.01 1.03 70053 1.03 down down correct
SBFG.US SB Financial Group Inc 20220429 0 19.79 19.79 18.6 19 18500 19 down down correct
SBGI.US Sinclair Broadcast Group Inc 20220429 0 22.77 23.16 22.18 22.24 646700 22.24 down down correct
SBLK.US Star Bulk Carriers Corp 20220429 0 29.38 29.55 28.07 28.1 1555500 28.1 down up incorrect
SBNY.US Signature Bank 20220429 0 251.48 254.43 240.79 242.25 776300 242.25 down down correct
SBNYP.US Signature Bank 20220429 0 19.49 19.49 18.86 19.13 148594 19.13 down down correct
SBRA.US Sabra Health Care REIT Inc 20220429 0 12.04 12.13 11.66 11.68 2765000 11.68 down down correct
SBSI.US Southside Bancshares Inc 20220429 0 39.64 39.66 38.98 39.19 113080 39.19 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220429 0 6.95 6.99 6.77 6.83 40741 6.83 down down correct
SBTX.US Silverback Therapeutics Inc 20220429 0 3.25 3.28 3.08 3.11 348564 3.11 down down correct
SBUX.US Starbucks Corporation 20220429 0 76.02 76.77 74.48 74.64 9183200 74.64 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220429 0 9.82 9.82 9.78 9.78 3000 9.78 down down correct
SCAQU.US Stratim Cloud Acquisition Corp 20220429 0 9.93 9.94 9.83 9.832 2500 9.832 down down correct
SCAQW.US Stratim Cloud Acquisition Corp 20220429 0 0.25 0.25 0.2018 0.2018 1275 0.2018 down down correct
SCHL.US Scholastic Corporation 20220429 0 36.99 37.59 36.61 36.85 150502 36.85 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20220429 0 48.35 48.84 45.31 45.63 296276 45.63 down up incorrect
SCKT.US Socket Mobile Inc 20220429 0 3.71 3.95 3.71 3.76 95900 3.76 up up correct
SCLE.US Broadscale Acquisition Corp 20220429 0 9.88 9.88 9.85 9.85 10400 9.85 down down correct
SCLEU.US Broadscale Acquisition Corp 20220429 0 9.99 9.99 9.99 9.99 0 9.99
SCLEW.US Broadscale Acquisition Corp 20220429 0 0.6 0.6182 0.6 0.6 3798 0.6
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220429 0 10.06 10.06 10.06 10.06 0 10.06
SCOA.US Scion Tech Growth I 20220429 0 9.86 9.87 9.85 9.85 9349 9.85 down down correct
SCOAU.US Scion Tech Growth I 20220429 0 9.91 10 9.89 10 2100 10 up up correct
SCOAW.US Scion Tech Growth I 20220429 0 0.2401 0.2599 0.2201 0.2259 10859 0.2259 down down correct
SCOB.US ScION Tech Growth II 20220429 0 9.83 9.83 9.83 9.83 3000 9.83
SCOBU.US ScION Tech Growth II 20220429 0 9.86 9.86 9.86 9.86 2000 9.86
SCOBW.US ScION Tech Growth II 20220429 0 0.2001 0.2897 0.2001 0.2897 25610 0.2897 up up correct
SCOR.US comScore Inc 20220429 0 2.06 2.135 1.98 2.02 354941 2.02 down down correct
SCPH.US scPharmaceuticals Inc 20220429 0 4.8 5.0499 4.8 4.97 8120 4.97 up up correct
SCPL.US SciPlay Corporation 20220429 0 13.19 13.5 13.01 13.36 397100 13.36 up up correct
SCPS.US Scopus BioPharma Inc 20220429 0 0.53 0.53 0.47 0.4827 49347 0.4827 down up incorrect
SCSC.US ScanSource Inc 20220429 0 34.85 35.37 34.01 34.24 121862 34.24 down down correct
SCVL.US Shoe Carnival Inc 20220429 0 30.55 30.68 29.86 30.19 196936 30.19 down down correct
SCVX.US UN 20220429 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220429 0 11.34 11.485 10.85 11.04 138283 11.04 down down correct
SCYX.US SCYNEXIS Inc 20220429 0 2.55 2.72 2.51 2.67 472462 2.67 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20220429 0 9.82 9.82 9.8 9.8 3200 9.8 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20220429 0 9.95 9.95 9.95 9.95 21 9.95
SDACW.US Sustainable Development Acquisition I Corp 20220429 0 0.2147 0.302 0.2119 0.302 6391 0.302 up up correct
SDC.US SmileDirectClub Inc 20220429 0 1.93 1.965 1.84 1.85 1763967 1.85 down up incorrect
SDGR.US Schrödinger Inc 20220429 0 25.01 26.25 24.57 24.72 516600 24.72 down down correct
SDH.US Global Internet of People Inc 20220429 0 1.8 1.9862 1.8 1.96 15117 1.96 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220429 0 3.86 4.178 3.82 3.9 656500 3.9 up up correct
SEAC.US SeaChange International Inc 20220429 0 1.05 1.09 1.05 1.09 919311 1.09 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220429 0 10.11 10.49 9.83 9.87 253787 9.87 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220429 0 2.69 2.69 2.58 2.58 1501 2.58 down down correct
SECO.US Secoo Holding Limited 20220429 0 0.3341 0.365 0.3341 0.3426 182805 0.3426 up up correct
SEDG.US SolarEdge Technologies Inc 20220429 0 253.38 260.64 249.7 250.41 750178 250.41 down down correct
SEED.US Origin Agritech Limited 20220429 0 8.88 9.34 8.51 8.91 243856 8.91 up up correct
SEEL.US Seelos Therapeutics Inc 20220429 0 0.6662 0.6679 0.62 0.62 808541 0.62 down up incorrect
SEER.US Seer Inc 20220429 0 7.73 7.935 7.19 7.28 608009 7.28 down up incorrect
SEIC.US SEI Investments Company 20220429 0 57.35 57.72 55.58 55.72 993158 55.72 down down correct
SELB.US Selecta Biosciences Inc 20220429 0 0.77 0.8377 0.75 0.7663 1058663 0.7663 down down correct
SELF.US Global Self Storage Inc 20220429 0 6.11 6.23 5.98 6.08 34162 6.08 down down correct
SENEA.US Seneca Foods Corporation 20220429 0 55.64 55.64 54.185 54.25 20599 54.25 down up incorrect
SENEB.US Seneca Foods Corporation 20220429 0 55.8 55.8 55.49 55.8 149 55.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20220429 0 2.13 2.43 2.03 2.3 135166 2.3 up up correct
SESN.US Sesen Bio Inc 20220429 0 0.3852 0.4051 0.3721 0.3801 2135919 0.3801 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20220429 0 38.25 38.25 38.1 38.1 1800 38.1 down down correct
SFBS.US ServisFirst Bancshares Inc 20220429 0 81.49 82.15 79.8 80.32 176668 80.32 down down correct
SFET.US Safe 20220429 0 0.695 0.695 0.6309 0.6383 81171 0.6383 down down correct
SFIX.US Stitch Fix Inc 20220429 0 9.43 9.81 9.275 9.5 2791982 9.5 up up correct
SFM.US Sprouts Farmers Market Inc 20220429 0 31.25 31.63 29.5 29.8 2663913 29.8 down down correct
SFNC.US Simmons First National Corporation 20220429 0 24.72 24.75 23.73 23.87 805568 23.87 down up incorrect
SFST.US Southern First Bancshares Inc 20220429 0 47.19 47.19 45.66 45.7 12400 45.7 down down correct
SFT.US Shift Technologies Inc 20220429 0 1.4 1.5177 1.31 1.34 1410851 1.34 down up incorrect
SGA.US Saga Communications Inc 20220429 0 22.7 22.7336 22.5 22.73 3119 22.73 up up correct
SGBX.US SG Blocks Inc 20220429 0 1.87 1.97 1.84 1.89 39600 1.89 up up correct
SGC.US Superior Group of Companies Inc 20220429 0 16.71 16.84 15.53 15.9 61979 15.9 down down correct
SGEN.US Seagen Inc 20220429 0 136.32 137.01 130.2 131.01 1553400 131.01 down down correct
SGH.US SMART Global Holdings Inc 20220429 0 23.05 23.688 22.555 22.66 576990 22.66 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220429 0 7.32 7.35 6.96 6.98 369636 6.98 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220429 0 10.24 10.5 10.09 10.09 5260 10.09 down down correct
SGLB.US Sigma Labs Inc 20220429 0 1.33 1.37 1.26 1.31 67515 1.31 down down correct
SGMA.US SigmaTron International Inc 20220429 0 6.44 6.92 6.34 6.66 55700 6.66 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20220429 0 15.62 15.95 15.4681 15.8 307929 15.8 up up correct
SGMO.US Sangamo Therapeutics Inc 20220429 0 4.3 4.48 4.14 4.15 928000 4.15 down down correct
SGMS.US Scientific Games Corporation 20220429 0 58.98 61.23 55.86 56.06 406745 56.06 down down correct
SGRP.US SPAR Group Inc 20220429 0 1.24 1.24 1.17 1.2 20400 1.2 down down correct
SGRY.US Surgery Partners Inc 20220429 0 51.9 53.585 50.84 51.16 309449 51.16 down down correct
SGTX.US Sigilon Therapeutics Inc 20220429 0 1.06 1.09 1.02 1.05 57242 1.05 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220429 0 9.81 9.81 9.81 9.81 0 9.81
SHACU.US SCP & CO Healthcare Acquisition Company 20220429 0 9.88 9.88 9.88 9.88 1864 9.88
SHACW.US SCP & CO Healthcare Acquisition Company 20220429 0 0.349 0.349 0.18 0.18 4644 0.18 down down correct
SHBI.US Shore Bancshares Inc 20220429 0 20.11 20.33 20.02 20.13 63200 20.13 up up correct
SHC.US Sotera Health Company 20220429 0 20.81 21.265 20.36 20.38 299542 20.38 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220429 0 10.08 10.08 10.08 10.08 4583 10.08
SHCR.US Sharecare Inc 20220429 0 2.8 2.89 2.72 2.74 1235922 2.74 down down correct
SHCRW.US Sharecare Inc 20220429 0 0.375 0.382 0.3738 0.38 4816 0.38 up up correct
SHEN.US Shenandoah Telecommunications Company 20220429 0 21.95 22.2 19.92 20.2 374600 20.2 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20220429 0 1.06 1.07 1.01 1.04 1834500 1.04 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220429 0 0.026 0.026 0.026 0.026 1134 0.026
SHLS.US Shoals Technologies Group Inc 20220429 0 10.23 10.87 9.85 9.98 2003128 9.98 down down correct
SHO.US PI 20220429 0 20.83 20.91 20.65 20.88 30050 20.88 up up correct
SHOO.US Steven Madden Ltd 20220429 0 42.29 42.46 40.74 41.06 974300 41.06 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220429 0 9.845 9.85 9.82 9.84 4132 9.84 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20220429 0 10.06 10.08 10.06 10.08 200 10.08 up up correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20220429 0 0.3999 0.3999 0.2498 0.3588 8762 0.3588 down down correct
SHYF.US The Shyft Group Inc 20220429 0 27.43 28.09 25.23 25.47 603558 25.47 down down correct
SI.US PA 20220429 0 18.95 19.06 18.75 19.04 35993 19.04 up down incorrect
SIBN.US SI 20220429 0 19.33 20.47 19.33 19.98 394041 19.98 up up correct
SIEB.US Siebert Financial Corp 20220429 0 2.11 2.12 2.03 2.06 28796 2.06 down up incorrect
SIEN.US Sientra Inc 20220429 0 1.46 1.535 1.42 1.42 321037 1.42 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220429 0 9.88 9.88 9.88 9.88 0 9.88
SIERU.US Sierra Lake Acquisition Corp Unit 20220429 0 9.96 9.96 9.96 9.96 0 9.96
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220429 0 0.1501 0.222 0.1501 0.19 2148 0.19 up up correct
SIFY.US Sify Technologies Limited 20220429 0 2.48 2.57 2.41 2.44 58548 2.44 down up incorrect
SIGA.US SIGA Technologies Inc 20220429 0 6.81 6.95 6.79 6.87 158200 6.87 up up correct
SIGI.US Selective Insurance Group Inc 20220429 0 84.42 84.845 82.14 82.36 251818 82.36 down down correct
SIGIP.US Selective Insurance Group Inc 20220429 0 19.26 19.33 19.05 19.32 41085 19.32 up up correct
SILC.US Silicom Ltd 20220429 0 35.26 35.85 35.1 35.18 20852 35.18 down up incorrect
SILK.US Silk Road Medical Inc 20220429 0 36.06 37.145 34.84 35.05 373700 35.05 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20220429 0 82.01 82.225 71.7 75.93 2020175 75.93 down up incorrect
SINT.US Sintx Technologies Inc 20220429 0 0.53 0.53 0.5001 0.52 33161 0.52 down down correct
SIOX.US Sio Gene Therapies Inc 20220429 0 0.301 0.31 0.2751 0.2808 2077906 0.2808 down down correct
SIRI.US Sirius XM Holdings Inc 20220429 0 6.28 6.3 5.99 6 36929596 6 down up incorrect
SISI.US Shineco Inc 20220429 0 2.55 2.5758 2.23 2.42 7304 2.42 down down correct
SITM.US SiTime Corporation 20220429 0 174 182 168.305 168.57 208646 168.57 down down correct
SIVB.US SVB Financial Group 20220429 0 512.68 519.97 486.19 487.64 533300 487.64 down down correct
SIVBP.US SVB Financial Group 20220429 0 21.51 21.73 20.92 21.67 64700 21.67 up up correct
SJ.US Scienjoy Holding Corporation 20220429 0 3.12 3.1772 2.83 2.89 929217 2.89 down up incorrect
SKIN.US The Beauty Health Company 20220429 0 13.52 13.84 13.01 13.1 1580800 13.1 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220429 0 9.74 9.74 9.74 9.74 0 9.74
SKYAU.US Skydeck Acquisition Corp 20220429 0 9.98 9.98 9.98 9.98 0 9.98
SKYAW.US Skydeck Acquisition Corp. Warrants 20220429 0 0.3999 0.4 0.37 0.37 10857 0.37 down down correct
SKYT.US SkyWater Technology Inc 20220429 0 6.36 6.65 6.11 6.12 134130 6.12 down up incorrect
SKYW.US SkyWest Inc 20220429 0 28.63 30.4 28.38 29.15 870438 29.15 up down incorrect
SLAB.US Silicon Laboratories Inc 20220429 0 136.21 141.24 134.34 134.91 321648 134.91 down down correct
SLAC.US WT 20220429 0 0.4329 0.4329 0.4202 0.4202 3382 0.4202 down up incorrect
SLAMU.US Slam Corp 20220429 0 9.89 9.9 9.89 9.896 6109 9.896 up up correct
SLAMW.US Slam Corp 20220429 0 0.3877 0.4099 0.385 0.4099 2122 0.4099 up up correct
SLCR.US Silver Crest Acquisition Corporation 20220429 0 9.845 9.85 9.84 9.84 77194 9.84 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20220429 0 10.119 10.119 10.119 10.119 0 10.119
SLCRW.US Silver Crest Acquisition Corporation 20220429 0 0.365 0.37 0.3604 0.37 7650 0.37 up up correct
SLDB.US Solid Biosciences Inc 20220429 0 0.601 0.61 0.553 0.56 833600 0.56 down down correct
SLGC.US Somalogic Inc 20220429 0 6.64 6.83 6.295 6.32 789730 6.32 down up incorrect
SLGCW.US SomaLogic Inc 20220429 0 1.4 1.4 1.24 1.24 6432 1.24 down down correct
SLGG.US Super League Gaming Inc 20220429 0 1.41 1.46 1.38 1.39 70085 1.39 down down correct
SLGL.US Sol 20220429 0 6.93 7.11 6.77 7.1 2400 7.1 up up correct
SLGN.US Silgan Holdings Inc 20220429 0 44.88 45.05 44.25 44.37 490318 44.37 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220429 0 0.78 0.9717 0.755 0.94 800573 0.94 up down incorrect
SLM.US SLM Corporation 20220429 0 16.82 17.33 16.65 16.73 4768610 16.73 down down correct
SLMBP.US SLM Corporation 20220429 0 57.76 59 57.76 59 9054 59 up up correct
SLN.US Silence Therapeutics plc 20220429 0 12.89 12.89 12.03 12.16 13116 12.16 down down correct
SLNG.US Stabilis Solutions Inc 20220429 0 4.79 4.8 4.51 4.7901 838 4.7901 up up correct
SLNH.US Soluna Holdings Inc 20220429 0 8.81 9.215 8.31 8.51 62333 8.51 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220429 0 16.6 16.92 16.6 16.6976 47939 16.6976 up down incorrect
SLNO.US Soleno Therapeutics Inc 20220429 0 0.2 0.2004 0.1956 0.1999 300149 0.1999 down up incorrect
SLP.US Simulations Plus Inc 20220429 0 48.29 48.99 46.52 46.66 63531 46.66 down down correct
SLRC.US SLR Investment Corp 20220429 0 16.89 16.94 16.36 16.45 339600 16.45 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220429 0 0.2112 0.2253 0.2 0.2016 1177279 0.2016 down down correct
SLS.US SELLAS Life Sciences Group Inc 20220429 0 2.79 2.89 2.68 2.72 201704 2.72 down down correct
SLVRU.US SilverSPAC Inc Unit 20220429 0 9.905 9.9204 9.905 9.9204 300 9.9204 up up correct
SLVRW.US SilverSPAC Inc. Warrant 20220429 0 0.57 0.86 0.4208 0.4421 6125 0.4421 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220429 0 9.95 9.95 9.95 9.95 2152 9.95
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220429 0 10.13 10.13 10.13 10.13 2040 10.13
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220429 0 0.2601 0.31 0.2601 0.31 57877 0.31 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220429 0 42.18 42.51 41.81 42.2 46211 42.2 up up correct
SMBK.US SmartFinancial Inc 20220429 0 24.77 24.94 24.42 24.52 17714 24.52 down up incorrect
SMCI.US Super Micro Computer Inc 20220429 0 42.53 43.76 41.9 42.1 246000 42.1 down down correct
SMED.US Sharps Compliance Corp 20220429 0 4.44 4.56 4.3 4.32 197400 4.32 down down correct
SMFR.US Sema4 Holdings Corp 20220429 0 2.24 2.31 2.13 2.15 2751429 2.15 down down correct
SMFRW.US Sema4 Holdings Corp 20220429 0 0.42 0.4692 0.3901 0.4 18518 0.4 down down correct
SMID.US Smith 20220429 0 16.22 16.99 16.22 16.87 10100 16.87 up down incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220429 0 9.73 9.73 9.72 9.72 25132 9.72 down down correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220429 0 9.815 9.815 9.815 9.815 0 9.815
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220429 0 0.2883 0.2883 0.2471 0.2471 2038 0.2471 down up incorrect
SMIT.US Schmitt Industries Inc 20220429 0 4.859 4.99 4.36 4.43 10988 4.43 down up incorrect
SMLR.US Semler Scientific Inc. Common Stock 20220429 0 46.88 48.32 45.62 45.99 36828 45.99 down up incorrect
SMMF.US Summit Financial Group Inc 20220429 0 27.27 27.52 27.25 27.25 21879 27.25 down up incorrect
SMMT.US Summit Therapeutics Inc 20220429 0 1.65 1.66 1.5825 1.59 65981 1.59 down down correct
SMPL.US The Simply Good Foods Company 20220429 0 41.34 42.67 41.34 41.65 503200 41.65 up down incorrect
SMSI.US Smith Micro Software Inc 20220429 0 3.12 3.225 3.07 3.08 297820 3.08 down down correct
SMTC.US Semtech Corporation 20220429 0 60.82 61.98 59.32 59.6 393100 59.6 down up incorrect
SMTI.US Sanara MedTech Inc 20220429 0 24.57 24.85 23.52 24.76 22700 24.76 up up correct
SNAX.US Stryve Foods Inc 20220429 0 0.89 0.8997 0.8501 0.8767 108211 0.8767 down down correct
SNAXW.US Stryve Foods Inc 20220429 0 0.0967 0.1249 0.092 0.1249 6870 0.1249 up up correct
SNBR.US Sleep Number Corporation 20220429 0 42.84 43.34 40.395 40.56 491040 40.56 down down correct
SNCE.US Science 37 Holdings Inc 20220429 0 4.05 4.05 3.83 3.91 324294 3.91 down up incorrect
SNCR.US Synchronoss Technologies Inc 20220429 0 1.31 1.33 1.26 1.28 194700 1.28 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220429 0 19.7 20.3 19.68 20.3 25769 20.3 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220429 0 27.59 28.36 26.69 27.51 323900 27.51 down down correct
SND.US Smart Sand Inc 20220429 0 3.99 4.47 3.85 4.35 621303 4.35 up down incorrect
SNDL.US Sundial Growers Inc 20220429 0 0.4935 0.5147 0.4668 0.4694 108262147 0.4694 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220429 0 16.75 17.45 16.69 16.77 585891 16.77 up up correct
SNES.US SenesTech Inc 20220429 0 0.69 0.69 0.6476 0.6831 62735 0.6831 down up incorrect
SNEX.US StoneX Group Inc 20220429 0 68.94 69.27 67.52 67.78 53096 67.78 down down correct
SNFCA.US Security National Financial Corporation 20220429 0 9.96 10 9.6 9.97 14000 9.97 up up correct
SNGX.US Soligenix Inc 20220429 0 0.49 0.5301 0.49 0.5288 123301 0.5288 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220429 0 2.66 2.765 2.61 2.66 26738 2.66
SNPO.US Snap One Holdings Corp. Common Stock 20220429 0 12.61 12.74 11.86 11.95 66276 11.95 down down correct
SNPS.US Synopsys Inc 20220429 0 298.55 302.37 285.54 286.79 763100 286.79 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220429 0 5.3745 5.45 5.18 5.31 14344 5.31 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220429 0 9.85 9.85 9.84 9.84 2596 9.84 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20220429 0 9.941 9.941 9.941 9.941 0 9.941
SNRHW.US Senior Connect Acquisition Corp. I 20220429 0 0.18 0.18 0.16 0.18 185942 0.18
SNSE.US Sensei Biotherapeutics Inc 20220429 0 1.68 1.71 1.51 1.55 113401 1.55 down down correct
SNT.US Senstar Technologies Ltd. 20220429 0 2.38 2.4379 2.3 2.34 49387 2.34 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220429 0 0.7074 0.7306 0.6702 0.7 25847 0.7 down down correct
SNY.US Sanofi 20220429 0 53.86 54.15 52.245 52.25 2590906 52.25 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20220429 0 6.37 6.75 6.1 6.12 33019025 6.12 down down correct
SOHO.US Sotherly Hotels Inc 20220429 0 1.97 1.9734 1.94 1.96 26315 1.96 down up incorrect
SOHOB.US Sotherly Hotels Inc 20220429 0 19.0001 19.25 19 19.19 978 19.19 up up correct
SOHON.US Sotherly Hotels Inc 20220429 0 19.5 19.5 19.5 19.5 1500 19.5
SOHOO.US Sotherly Hotels Inc 20220429 0 19.81 19.81 19.81 19.81 200 19.81
SOHU.US Sohu.com Limited 20220429 0 15.39 15.89 15.39 15.48 128567 15.48 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20220429 0 1.77 1.86 1.75 1.75 774695 1.75 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220429 0 0.3001 0.3122 0.2802 0.3 4548 0.3 down down correct
SONM.US Sonim Technologies Inc 20220429 0 0.59 0.617 0.58 0.6 240200 0.6 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220429 0 0.3 0.34 0.29 0.3 1950100 0.3
SONO.US Sonos Inc 20220429 0 23.03 23.8099 22.735 22.82 1643710 22.82 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220429 0 2 2.17 1.99 2.01 474213 2.01 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220429 0 6.11 7.2 6.11 6.43 73553 6.43 up up correct
SOTK.US Sono 20220429 0 5.61 5.97 5.5 5.97 17848 5.97 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220429 0 15.22 15.32 14.945 15.1 188280 15.1 down down correct
SP.US SP Plus Corporation 20220429 0 29 29.43 28.4 28.5 91343 28.5 down down correct
SPCB.US SuperCom Ltd 20220429 0 0.4244 0.438 0.42 0.4232 152392 0.4232 down down correct
SPFI.US South Plains Financial Inc 20220429 0 24.19 24.39 24 24.15 16100 24.15 down down correct
SPI.US SPI Energy Co. Ltd 20220429 0 2.01 2.15 2 2 179558 2 down down correct
SPKAR.US SPK Acquisition Corp. Right 20220429 0 0.22 0.22 0.22 0.22 0 0.22
SPKAU.US SPK Acquisition Corp Unit 20220429 0 10.11 10.11 10.11 10.11 0 10.11
SPKB.US Silver Spike Acquisition Corp II 20220429 0 9.81 9.82 9.81 9.82 27100 9.82 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220429 0 9.9 9.9 9.9 9.9 0 9.9
SPKBW.US Silver Spike Acquisition Corp II 20220429 0 0.2 0.2 0.142 0.2 57489 0.2
SPLK.US Splunk Inc 20220429 0 125.56 127.55 121.82 122.02 1304653 122.02 down down correct
SPNE.US SeaSpine Holdings Corporation 20220429 0 9.49 9.6 9.18 9.31 70043 9.31 down down correct
SPNS.US Sapiens International Corporation N.V 20220429 0 23.83 24.68 23.18 23.24 53846 23.24 down down correct
SPOK.US Spok Holdings Inc 20220429 0 6.8 6.895 6.68 6.88 486159 6.88 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220429 0 0.8594 0.9 0.7986 0.8077 1617565 0.8077 down down correct
SPRB.US Spruce Biosciences Inc 20220429 0 1.71 1.8 1.701 1.76 54175 1.76 up down incorrect
SPRO.US Spero Therapeutics Inc 20220429 0 5.02 5.173 4.78 4.86 281000 4.86 down down correct
SPSC.US SPS Commerce Inc 20220429 0 121.48 123.72 118.85 119.63 203500 119.63 down up incorrect
SPT.US Sprout Social Inc 20220429 0 62.58 65.79 61.18 61.28 442570 61.28 down down correct
SPTK.US SportsTek Acquisition Corp 20220429 0 9.8 9.8 9.78 9.8 104036 9.8
SPTKU.US SportsTek Acquisition Corp 20220429 0 9.91 9.91 9.91 9.91 2299 9.91
SPTKW.US SportsTek Acquisition Corp 20220429 0 0.2945 0.3 0.1103 0.192 4940 0.192 down down correct
SPTN.US SpartanNash Company 20220429 0 35.13 35.32 34.17 34.28 424326 34.28 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220429 0 9.92 9.98 9.555 9.61 622830 9.61 down down correct
SPWR.US SunPower Corporation 20220429 0 17.24 17.68 16.41 16.51 3121000 16.51 down up incorrect
SQFT.US Presidio Property Trust Inc 20220429 0 3.5 3.51 3.39 3.44 33924 3.44 down up incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220429 0 23.54 23.54 23.54 23.54 300 23.54
SQL.US SeqLL Inc. Common stock 20220429 0 1.12 1.12 1.05 1.06 32183 1.06 down down correct
SQLLW.US SeqLL Inc. Warrant 20220429 0 0.3149 0.315 0.2483 0.3 6601 0.3 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220429 0 12.79 13.18 12.47 12.54 125967 12.54 down down correct
SRAX.US SRAX Inc 20220429 0 3.84 4.52 3.82 4 316920 4 up up correct
SRCE.US 1st Source Corporation 20220429 0 44.73 44.73 42.935 43.27 69985 43.27 down up incorrect
SRCL.US Stericycle Inc 20220429 0 50.8 51.96 50.13 50.19 729100 50.19 down up incorrect
SRDX.US Surmodics Inc 20220429 0 39.74 40.02 38.65 38.66 43300 38.66 down down correct
SREV.US ServiceSource International Inc 20220429 0 1.11 1.12 1.0664 1.09 30308 1.09 down down correct
SRGA.US Surgalign Holdings Inc 20220429 0 0.1912 0.2063 0.19 0.1904 1362197 0.1904 down down correct
SRNE.US Sorrento Therapeutics Inc 20220429 0 1.57 1.67 1.51 1.51 8014800 1.51 down down correct
SRPT.US Sarepta Therapeutics Inc 20220429 0 73.31 74.63 72.14 72.32 431797 72.32 down down correct
SRRA.US Sierra Oncology Inc 20220429 0 54.55 54.715 54.5 54.51 381769 54.51 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220429 0 38.95 38.95 38.95 38.95 0 38.95
SRRK.US Scholar Rock Holding Corporation 20220429 0 7.51 7.81 7.02 7.07 456418 7.07 down up incorrect
SRSA.US Sarissa Capital Acquisition Corp 20220429 0 9.89 9.9 9.885 9.9 10749 9.9 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20220429 0 10.354 10.465 9.99 10.039 5004 10.039 down down correct
SRSAW.US Sarissa Capital Acquisition Corp 20220429 0 0.4789 0.486 0.4202 0.4299 13362 0.4299 down down correct
SRTS.US Sensus Healthcare Inc 20220429 0 7.19 7.4728 7.04 7.06 86199 7.06 down down correct
SRZN.US Surrozen Inc. Common Stock 20220429 0 2.7 2.73 2.57 2.57 14358 2.57 down up incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20220429 0 9.82 9.82 9.81 9.81 1100 9.81 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220429 0 9.86 9.86 9.86 9.86 600 9.86
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220429 0 0.1814 0.1814 0.1801 0.1801 1091 0.1801 down down correct
SSB.US South State Corporation 20220429 0 77.34 78.53 76.79 77.44 509476 77.44 up up correct
SSBI.US Summit State Bank 20220429 0 15.87 16.02 15.85 15.89 1500 15.89 up down incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20220429 0 22.75 23.24 22.6 22.95 3403 22.95 up up correct
SSKN.US STRATA Skin Sciences Inc 20220429 0 1.24 1.26 1.21 1.26 6048 1.26 up up correct
SSNC.US SS&C Technologies Holdings Inc 20220429 0 64.57 66.61 63.68 64.66 3654500 64.66 up up correct
SSNT.US SilverSun Technologies Inc 20220429 0 2.65 2.68 2.64 2.66 20925 2.66 up up correct
SSP.US The E.W. Scripps Company 20220429 0 16.57 16.69 16.22 16.46 463600 16.46 down up incorrect
SSRM.US SSR Mining Inc 20220429 0 22.6 23.035 21.945 22.01 3982177 22.01 down up incorrect
SSSS.US SuRo Capital Corp 20220429 0 8.16 8.4378 8.13 8.18 268037 8.18 up up correct
SSTI.US ShotSpotter Inc 20220429 0 28.22 29.38 27.16 27.45 28200 27.45 down down correct
SSYS.US Stratasys Ltd 20220429 0 19.34 20.41 19.32 19.39 603000 19.39 up up correct
STAA.US STAAR Surgical Company 20220429 0 59.83 63.225 56.775 57.09 670952 57.09 down down correct
STAB.US Statera Biopharma Inc 20220429 0 0.34 0.3611 0.305 0.3345 20959922 0.3345 down down correct
STAF.US Staffing 360 Solutions Inc 20220429 0 0.6498 0.6787 0.6379 0.6701 334938 0.6701 up up correct
STBA.US S&T Bancorp Inc 20220429 0 28.81 28.99 28.14 28.26 176249 28.26 down up incorrect
STCN.US Steel Connect Inc 20220429 0 1.27 1.28 1.25 1.28 44700 1.28 up up correct
STEP.US StepStone Group Inc 20220429 0 26.53 26.95 25.435 25.62 223448 25.62 down down correct
STER.US Sterling Check Corp. Common Stock 20220429 0 26.21 27.5 25.895 25.98 259599 25.98 down down correct
STGW.US MDC Partners Inc 20220429 0 7 7.135 6.745 6.78 189570 6.78 down down correct
STIM.US Neuronetics Inc 20220429 0 2.62 2.65 2.42 2.44 128860 2.44 down down correct
STKL.US SunOpta Inc 20220429 0 5.7 5.81 5.49 5.49 1002235 5.49 down up incorrect
STKS.US The ONE Group Hospitality Inc 20220429 0 9.34 9.49 9.01 9.31 158400 9.31 down down correct
STLD.US Steel Dynamics Inc 20220429 0 89.93 91.85 85.39 85.75 2543968 85.75 down down correct
STNE.US StoneCo Ltd 20220429 0 9.68 10.03 9.375 9.42 4558222 9.42 down down correct
STOK.US Stoke Therapeutics Inc 20220429 0 15.31 15.88 14.23 14.44 218100 14.44 down up incorrect
STRA.US Strategic Education Inc 20220429 0 66.27 67.61 64.0181 64.6 171073 64.6 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220429 0 4.7 4.81 4.56 4.7 275789 4.7
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220429 0 0.7501 0.7681 0.75 0.75 6511 0.75 down down correct
STRL.US Sterling Construction Company Inc 20220429 0 23.66 24.02 22.76 22.89 175469 22.89 down down correct
STRM.US Streamline Health Solutions Inc 20220429 0 1.53 1.58 1.48 1.52 61239 1.52 down down correct
STRNW.US Stran & Company Inc. Warrant 20220429 0 0.3219 0.3219 0.2565 0.2897 5801 0.2897 down down correct
STRO.US Sutro Biopharma Inc 20220429 0 6.06 6.43 5.94 6.01 852480 6.01 down down correct
STRR.US Star Equity Holdings Inc 20220429 0 0.98 0.995 0.94 0.94 79605 0.94 down up incorrect
STRRP.US Star Equity Holdings Inc 20220429 0 9.4537 9.63 9.32 9.49 4852 9.49 up up correct
STRS.US Stratus Properties Inc 20220429 0 41.69 42.42 41.49 42 22126 42 up up correct
STRT.US Strattec Security Corporation 20220429 0 36.21 36.25 34.53 35.45 11300 35.45 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220429 0 3.89 3.95 3.73 3.89 115423 3.89
STTK.US Shattuck Labs Inc 20220429 0 3.88 3.99 3.77 3.84 138952 3.84 down down correct
STX.US Seagate Technology Holdings plc 20220429 0 82.98 84.9 81.885 82.04 2798400 82.04 down down correct
SUMO.US Sumo Logic Inc 20220429 0 9.86 9.98 9.36 9.38 1103986 9.38 down up incorrect
SUMR.US Summer Infant Inc 20220429 0 11.82 11.84 11.8 11.84 3900 11.84 up up correct
SUNW.US Sunworks Inc 20220429 0 1.77 1.84 1.73 1.73 677132 1.73 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220429 0 28.04 28.68 27.52 27.9 377177 27.9 down down correct
SURF.US Surface Oncology Inc 20220429 0 2.12 2.2 2.08 2.12 617286 2.12
SURG.US SurgePays Inc. Common Stock 20220429 0 3.52 3.52 3.24 3.33 43200 3.33 down down correct
SV.US Spring Valley Acquisition Corp 20220429 0 9.64 10.13 9.35 9.54 830087 9.54 down down correct
SVC.US Service Properties Trust 20220429 0 8.41 8.46 8.07 8.12 1421500 8.12 down down correct
SVFA.US SVF Investment Corp 20220429 0 9.85 9.88 9.85 9.86 182474 9.86 up up correct
SVFAU.US SVF Investment Corp 20220429 0 9.95 9.968 9.91 9.94 6555 9.94 down down correct
SVFAW.US SVF Investment Corp 20220429 0 0.5505 0.5506 0.5351 0.5351 49074 0.5351 down down correct
SVFB.US SVF Investment Corp. 2 20220429 0 9.835 9.835 9.82 9.83 7114 9.83 down down correct
SVFC.US SVF Investment Corp. 3 20220429 0 9.9041 9.93 9.9 9.92 3757 9.92 up up correct
SVFD.US Save Foods Inc 20220429 0 5.26 5.41 5.214 5.41 4800 5.41 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20220429 0 10.16 10.16 10.16 10.16 0 10.16
SVRA.US Savara Inc 20220429 0 1.16 1.19 1.16 1.18 38077 1.18 up up correct
SVSVU.US Spring Valley Acquisition Corp 20220429 0 11.2 11.2 10.85 11 3272 11 down down correct
SVSVW.US Spring Valley Acquisition Corp 20220429 0 2.07 2.35 2.07 2.2 90661 2.2 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220429 0 3.02 3.1999 3.02 3.16 7716 3.16 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220429 0 10.02 10.04 10.01 10.04 8233 10.04 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220429 0 10.16 10.8 10.14 10.14 22732 10.14 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20220429 0 0.3099 0.3099 0.29 0.3 222770 0.3 down down correct
SWAV.US ShockWave Medical Inc 20220429 0 160.36 162.44 149.78 151.13 571300 151.13 down down correct
SWBI.US Smith & Wesson Brands Inc 20220429 0 13.87 14.27 13.685 13.73 754441 13.73 down down correct
SWET.US Athlon Acquisition Corp 20220429 0 9.82 9.83 9.82 9.82 5433 9.82
SWETU.US Athlon Acquisition Corp 20220429 0 9.9 9.9 9.9 9.9 0 9.9
SWETW.US Athlon Acquisition Corp 20220429 0 0.22 0.22 0.16 0.16 3546 0.16 down down correct
SWIM.US Latham Group Inc 20220429 0 12.08 12.48 11.74 12 523200 12 down down correct
SWIR.US Sierra Wireless Inc 20220429 0 15.91 16.33 15.71 15.71 87900 15.71 down down correct
SWKH.US SWK Holdings Corporation 20220429 0 19.39 19.6 19.3 19.6 23379 19.6 up up correct
SWKS.US Skyworks Solutions Inc 20220429 0 116.5 118.96 113.08 113.3 2131854 113.3 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20220429 0 9.89 9.9 9.89 9.89 1740 9.89
SWSSU.US Springwater Special Situations Corp Unit 20220429 0 10.07 10.07 10.07 10.07 2014 10.07
SWSSW.US Springwater Special Situations Corp. Warrant 20220429 0 0.3998 0.3998 0.37 0.37 1610 0.37 down down correct
SWTX.US SpringWorks Therapeutics Inc 20220429 0 43.91 45.745 42.44 42.91 404066 42.91 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220429 0 0.23 0.2499 0.213 0.2142 2622652 0.2142 down down correct
SY.US So 20220429 0 1.48 1.53 1.35 1.36 781100 1.36 down up incorrect
SYBT.US Stock Yards Bancorp Inc 20220429 0 52.92 52.92 52.09 52.28 66806 52.28 down down correct
SYBX.US Synlogic Inc 20220429 0 1.7 1.83 1.65 1.7 72457 1.7
SYNA.US Synaptics Incorporated 20220429 0 152.7 158.755 147.97 148.44 603737 148.44 down down correct
SYNH.US Syneos Health Inc 20220429 0 71.52 75.31 71.52 73.09 1405111 73.09 up up correct
SYNL.US Synalloy Corporation 20220429 0 16.66 16.76 16.22 16.39 17100 16.39 down down correct
SYPR.US Sypris Solutions Inc 20220429 0 2.0609 2.2 2.0609 2.14 25656 2.14 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20220429 0 0.8827 0.92 0.831 0.8418 634460 0.8418 down down correct
SYTA.US Siyata Mobile Inc 20220429 0 1.1 1.14 1.05 1.07 337448 1.07 down down correct
SYTAW.US Siyata Mobile Inc 20220429 0 0.28 0.28 0.28 0.28 870 0.28
SZZLU.US Sizzle Acquisition Corp. Unit 20220429 0 10.07 10.07 10.06 10.06 660 10.06 down down correct
TA.US TravelCenters of America Inc 20220429 0 38.6 39.85 37.72 38.01 113500 38.01 down down correct
TACT.US TransAct Technologies Incorporated 20220429 0 6.46 6.84 6.37 6.6 60600 6.6 up up correct
TAIT.US Taitron Components Incorporated 20220429 0 3.55 3.57 3.528 3.55 9047 3.55
TALK.US Talkspace Inc 20220429 0 1.39 1.42 1.34 1.34 319613 1.34 down down correct
TALKW.US Talkspace Inc 20220429 0 0.1969 0.2 0.1601 0.1601 8875 0.1601 down down correct
TALS.US Talaris Therapeutics Inc 20220429 0 6.89 7.99 6.67 7.06 46600 7.06 up up correct
TANH.US Tantech Holdings Ltd 20220429 0 0.3941 0.4138 0.3264 0.37 2043530 0.37 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220429 0 25.63 26.36 25.63 26.3 17621 26.3 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220429 0 25.664 25.99 25.52 25.99 26205 25.99 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220429 0 25.35 25.9 25.26 25.9 15432 25.9 up up correct
TAOP.US Taoping Inc 20220429 0 1.365 1.4 1.34 1.36 3258 1.36 down down correct
TARA.US Protara Therapeutics Inc 20220429 0 3.75 3.9399 3.595 3.66 25567 3.66 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20220429 0 18.23 18.37 17.95 18.31 61153 18.31 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220429 0 31.6 33.38 28.77 28.89 774809 28.89 down up incorrect
TAST.US Carrols Restaurant Group Inc 20220429 0 1.78 1.81 1.59 1.6 361000 1.6 down down correct
TATT.US TAT Technologies Ltd 20220429 0 6.01 6.14 5.96 5.96 8354 5.96 down down correct
TAYD.US Taylor Devices Inc 20220429 0 9.04 9.06 9.02 9.06 1000 9.06 up up correct
TBBK.US The Bancorp Inc 20220429 0 24.12 24.61 22.58 22.69 399570 22.69 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220429 0 9.811 9.811 9.81 9.81 5600 9.81 down down correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220429 0 9.91 9.9102 9.88 9.88 6303 9.88 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20220429 0 0.48 0.5 0.48 0.5 41495 0.5 up up correct
TBK.US Triumph Bancorp Inc 20220429 0 69.96 71.48 69.2 69.44 260127 69.44 down down correct
TBKCP.US Triumph Bancorp Inc 20220429 0 25.5 25.5 25.05 25.45 1052 25.45 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220429 0 4.52 4.64 4.31 4.31 334082 4.31 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220429 0 0.78 0.78 0.78 0.78 2050 0.78
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220429 0 16 16.06 15.76 15.81 56176 15.81 down down correct
TBLT.US ToughBuilt Industries Inc 20220429 0 11.13 12.5 10.82 10.95 372816 10.95 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220429 0 0.098 0.135 0.098 0.1242 49714 0.1242 up up correct
TBNK.US Territorial Bancorp Inc 20220429 0 22.82 23.04 22.52 22.71 17879 22.71 down down correct
TBPH.US Theravance Biopharma Inc 20220429 0 9.76 10.065 9.41 9.65 345780 9.65 down down correct
TBSA.US TB SA Acquisition Corp 20220429 0 9.805 9.805 9.805 9.805 100 9.805
TBSAU.US TB SA Acquisition Corp 20220429 0 9.88 9.88 9.88 9.88 0 9.88
TBSAW.US TB SA Acquisition Corp 20220429 0 0.186 0.2306 0.186 0.23 1904 0.23 up up correct
TC.US TuanChe ADR 20220429 0 2.351 2.351 2.1201 2.1201 1861 2.1201 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220429 0 9.91 9.92 9.91 9.91 16100 9.91
TCACU.US Tuatara Capital Acquisition Corporation 20220429 0 10.12 10.12 10.12 10.12 0 10.12
TCBC.US TC Bancshares Inc. Common Stock 20220429 0 13.46 13.68 13.455 13.68 3304 13.68 up up correct
TCBI.US Texas Capital Bancshares Inc 20220429 0 52.87 53.1 51.18 51.36 309214 51.36 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220429 0 22.278 23.21 21.6 22.17 26900 22.17 down down correct
TCBK.US TriCo Bancshares 20220429 0 38.28 38.71 37.41 37.55 106703 37.55 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220429 0 17.6016 17.7 17.6016 17.7 790 17.7 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220429 0 23 23.18 22.185 22.67 129489 22.67 down down correct
TCCO.US Technical Communications Corporation 20220429 0 1.3 1.79 1.3 1.79 200 1.79 up up correct
TCDA.US Tricida Inc 20220429 0 9.7 9.75 9.082 9.23 389089 9.23 down down correct
TCFC.US The Community Financial Corporation 20220429 0 40.67 41.4 40.535 40.94 4665 40.94 up up correct
TCMD.US Tactile Systems Technology Inc 20220429 0 17.46 18.14 16.77 16.88 105746 16.88 down down correct
TCOM.US Trip.com Group Limited 20220429 0 23.8 24.98 23.58 23.65 6170740 23.65 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220429 0 2.08 2.12 1.97 2.01 71951 2.01 down down correct
TCPC.US BlackRock TCP Capital Corp 20220429 0 13.92 13.97 13.66 13.7 127348 13.7 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20220429 0 2.16 2.22 2.12 2.13 399489 2.13 down down correct
TCRX.US Tscan Therapeutics Inc 20220429 0 2.23 2.23 2.14 2.15 11450 2.15 down up incorrect
TCVA.US TCV Acquisition Corp 20220429 0 9.76 9.79 9.76 9.77 12200 9.77 up up correct
TCX.US Tucows Inc 20220429 0 61.4 61.4 57.35 57.62 50809 57.62 down down correct
TDS.US PV 20220429 0 19.72 20.25 19.72 20.23 145278 20.23 up up correct
TDUP.US ThredUp Inc 20220429 0 6.97 7.21 6.545 6.59 560100 6.59 down down correct
TEAM.US Atlassian Corporation Plc 20220429 0 242.33 250.93 224.03 224.83 4478616 224.83 down down correct
TECH.US Bio 20220429 0 385.28 397.75 378.945 379.69 233053 379.69 down up incorrect
TECTP.US Tectonic Financial Inc 20220429 0 10.686 10.686 10.686 10.686 300 10.686
TEDU.US Tarena International Inc 20220429 0 2.2707 2.2707 2.15 2.15 7871 2.15 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220429 0 9.88 9.88 9.87 9.87 3748 9.87 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20220429 0 10.05 10.05 10.05 10.05 0 10.05
TEKKW.US Tekkorp Digital Acquisition Corp 20220429 0 0.237 0.259 0.2171 0.259 15530 0.259 up up correct
TELA.US TELA Bio Inc 20220429 0 9.08 9.26 9.07 9.26 15413 9.26 up up correct
TELL.US Tellurian Inc 20220429 0 5.3 5.41 4.93 4.98 18798795 4.98 down down correct
TENB.US Tenable Holdings Inc 20220429 0 58.33 59.65 55.02 55.23 883748 55.23 down up incorrect
TENX.US Tenax Therapeutics Inc 20220429 0 0.6728 0.73 0.6617 0.7265 28632 0.7265 up up correct
TER.US Teradyne Inc 20220429 0 109.65 112.06 105.24 105.46 1757158 105.46 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20220429 0 1.55 1.62 1.55 1.6 80577 1.6 up up correct
TESS.US TESSCO Technologies Incorporated 20220429 0 5.89 6.09 5.89 5.985 7753 5.985 up up correct
TETC.US Tech and Energy Transition Corporation 20220429 0 9.8 9.8 9.78 9.78 2800 9.78 down down correct
TETCU.US Tech and Energy Transition Corporation 20220429 0 9.84 9.896 9.84 9.84 1300 9.84
TETCW.US Tech and Energy Transition Corporation 20220429 0 0.25 0.2997 0.25 0.2859 830 0.2859 up down incorrect
TFC.US PR 20220429 0 20.26 20.44 20.1 20.31 215769 20.31 up up correct
TFFP.US TFF Pharmaceuticals Inc 20220429 0 5.05 5.2 4.93 5.07 70903 5.07 up up correct
TFSL.US TFS Financial Corporation 20220429 0 15.08 15.18 14.81 14.99 451100 14.99 down down correct
TGA.US TransGlobe Energy Corporation 20220429 0 4.52 4.53 4.315 4.37 567535 4.37 down down correct
TGH.US PB 20220429 0 22.0442 22.95 22.0442 22.92 17215 22.92 up down incorrect
TGLS.US Tecnoglass Inc 20220429 0 23.1 23.7981 22.27 22.33 94290 22.33 down down correct
TGTX.US TG Therapeutics Inc 20220429 0 6.66 7.29 6.65 6.94 2597086 6.94 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220429 0 9.92 9.92 9.92 9.92 0 9.92
TGVCU.US TG Venture Acquisition Corp. Units 20220429 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20220429 0 0.1799 0.1799 0.1799 0.1799 500 0.1799
TH.US Target Hospitality Corp 20220429 0 6.19 6.5 6.19 6.26 244600 6.26 up up correct
THACU.US Thrive Acquisition Corporation Unit 20220429 0 10.1 10.1 10.1 10.1 0 10.1
THCA.US Tuscan Holdings Corp. II 20220429 0 10.65 10.69 10.5 10.65 108620 10.65
THCAU.US Tuscan Holdings Corp. II 20220429 0 11.17 11.17 11.17 11.17 0 11.17
THCAW.US THCAW 20220429 0 0.38 0.38 0.3501 0.3504 3843 0.3504 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220429 0 9.86 9.88 9.86 9.87 7041 9.87 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220429 0 9.93 10.48 9.92 10.175 6468 10.175 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220429 0 0.698 0.698 0.513 0.6399 48117 0.6399 down up incorrect
THFF.US First Financial Corporation 20220429 0 43.58 43.58 42.47 42.62 90100 42.62 down down correct
THMO.US ThermoGenesis Holdings Inc 20220429 0 0.545 0.545 0.4877 0.491 126305 0.491 down down correct
THRM.US Gentherm Incorporated 20220429 0 68 68.92 66.92 67.42 141389 67.42 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220429 0 6.56 6.89 6.56 6.7 31412 6.7 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220429 0 8.39 8.74 8.03 8.17 31896 8.17 down up incorrect
THRY.US Thryv Holdings Inc 20220429 0 26.46 26.7 25.81 25.83 95086 25.83 down down correct
THTX.US Theratechnologies Inc 20220429 0 2.299 2.39 2.26 2.35 130899 2.35 up up correct
THWWW.US Target Hospitality Corp 20220429 0 0.48 0.48 0.4502 0.4502 2221 0.4502 down down correct
TIG.US Trean Insurance Group Inc 20220429 0 5.2 5.21 4.96 5.02 88353 5.02 down down correct
TIGO.US Millicom International Cellular S.A 20220429 0 22.71 22.86 21.73 21.82 141518 21.82 down down correct
TIGR.US UP Fintech Holding Limited 20220429 0 4.16 4.33 3.87 3.88 3157408 3.88 down down correct
TIL.US Instil Bio Inc 20220429 0 7.64 8.02 7 7.07 274513 7.07 down down correct
TILE.US Interface Inc 20220429 0 12.83 12.95 12.57 12.69 232300 12.69 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20220429 0 9.81 9.81 9.81 9.81 700 9.81
TIOAU.US Tio Tech A 20220429 0 9.93 9.96 9.905 9.905 1900 9.905 down up incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20220429 0 36.36 36.36 36.36 36.36 0 36.36
TIPPX.US Total Income + Real Estate Fund CL C 20220429 0 34.68 34.68 34.68 34.68 0 34.68
TIPRX.US Totl In Rl Est A 20220429 0 36.81 36.81 36.81 36.81 0 36.81
TIPT.US Tiptree Inc 20220429 0 11.6 11.7 11.55 11.63 49856 11.63 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20220429 0 37.64 37.64 37.64 37.64 0 37.64
TIRX.US Tian Ruixiang Holdings Ltd 20220429 0 0.85 0.85 0.76 0.81 59177 0.81 down down correct
TITN.US Titan Machinery Inc 20220429 0 23.87 24.92 23.49 23.58 144658 23.58 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220429 0 1.51 1.5585 1.4901 1.53 40830 1.53 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20220429 0 11.705 11.705 11.23 11.23 8651 11.23 down down correct
TLGTQ.US Teligent Inc 20220429 0 0.001 0.001 0.001 0.001 9376 0.001
TLIS.US Talis Biomedical Corporation 20220429 0 1.09 1.1 1.04 1.05 54063 1.05 down up incorrect
TLRY.US Tilray Inc 20220429 0 5.01 5.325 4.9782 4.98 18968984 4.98 down down correct
TLS.US Telos Corporation 20220429 0 8.05 8.29 7.772 7.79 370761 7.79 down down correct
TLSA.US Tiziana Life Sciences PLC 20220429 0 1 1.05 1 1.02 59552 1.02 up up correct
TMC.US TMC the metals company Inc 20220429 0 1.59 1.6495 1.5 1.54 2872332 1.54 down down correct
TMCI.US Treace Medical Concepts Inc 20220429 0 19.74 19.9 19.22 19.6 285600 19.6 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20220429 0 0.25 0.342 0.25 0.322 2755 0.322 up up correct
TMDI.US Titan Medical Inc 20220429 0 0.4394 0.45 0.42 0.4348 145459 0.4348 down up incorrect
TMDX.US TransMedics Group Inc 20220429 0 21.62 22.235 20.73 20.96 285200 20.96 down down correct
TMKR.US Tastemaker Acquisition Corp 20220429 0 9.92 9.92 9.92 9.92 2399 9.92
TMKRU.US Tastemaker Acquisition Corp 20220429 0 10 10 10 10 0 10
TMKRW.US Tastemaker Acquisition Corp 20220429 0 0.17 0.1901 0.17 0.1842 1550 0.1842 up up correct
TMPM.US Turmeric Acquisition Corp 20220429 0 9.89 9.9 9.89 9.9 153 9.9 up up correct
TMPMU.US Turmeric Acquisition Corp 20220429 0 9.97 9.97 9.97 9.97 0 9.97
TMPMW.US Turmeric Acquisition Corp 20220429 0 0.25 0.25 0.25 0.25 1 0.25
TMUS.US T 20220429 0 130.3 131.74 122.835 123.14 7166365 123.14 down down correct
TNDM.US Tandem Diabetes Care Inc 20220429 0 98.09 100.825 96.2 96.48 326094 96.48 down down correct
TNGX.US Bctg Acquisition Corp 20220429 0 7.05 7.65 7.05 7.36 169023 7.36 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220429 0 0.14 0.16 0.14 0.15 13697600 0.15 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220429 0 9.73 10.05 9.09 9.22 43973 9.22 down up incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20220429 0 10.16 10.16 10.16 10.16 168000 10.16
TOI.US DFP Healthcare Acquisitions Corp 20220429 0 8.5 8.5 7.86 7.86 79834 7.86 down down correct
TOIIW.US The Oncology Institute Inc 20220429 0 0.98 1.05 0.98 1.05 2300 1.05 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220429 0 0.79 0.8299 0.7165 0.805 12103 0.805 up down incorrect
TOPS.US Top Ships Inc 20220429 0 0.72 0.75 0.71 0.73 623100 0.73 up down incorrect
TOUR.US Tuniu Corporation 20220429 0 0.71 0.7654 0.6122 0.68 283743 0.68 down down correct
TOWN.US TowneBank 20220429 0 28.3 28.45 27.4 27.57 234611 27.57 down up incorrect
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220429 0 9.72 9.72 9.72 9.72 100 9.72
TPBAU.US TPB Acquisition Corporation I Unit 20220429 0 9.8 9.8 9.8 9.8 0 9.8
TPGY.US WT 20220429 0 0.5501 0.5501 0.55 0.5501 1717 0.5501
TPIC.US TPI Composites Inc 20220429 0 11.6 11.92 11.33 11.44 339070 11.44 down down correct
TPST.US Tempest Therapeutics Inc 20220429 0 3.39 3.64 3.1 3.61 660597 3.61 up up correct
TPTX.US Turning Point Therapeutics Inc 20220429 0 30.12 31.89 29.29 29.44 562700 29.44 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220429 0 6.05 6.4 5.9 5.98 50325 5.98 down down correct
TREE.US LendingTree Inc 20220429 0 83.73 86.16 79.2 79.42 251146 79.42 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220429 0 3.79 3.86 3.3285 3.37 557593 3.37 down down correct
TRIB.US Trinity Biotech plc 20220429 0 1.168 1.25 1.16 1.19 437392 1.19 up down incorrect
TRIN.US Trinity Capital Inc 20220429 0 17.31 17.36 16.81 16.81 124331 16.81 down up incorrect
TRIP.US TripAdvisor Inc 20220429 0 26 26.6796 25.6 25.67 1515141 25.67 down down correct
TRIS.US UN 20220429 0 9.94 9.94 9.94 9.94 0 9.94
TRKAW.US Troika Media Group Inc 20220429 0 0.12 0.1401 0.1198 0.13 9906 0.13 up down incorrect
TRMB.US Trimble Inc 20220429 0 67.46 68.47 66.57 66.7 955500 66.7 down down correct
TRMD.US TORM plc 20220429 0 10.01 10.2 9.68 9.77 395400 9.77 down down correct
TRMK.US Trustmark Corporation 20220429 0 28.81 28.93 27.74 27.88 327915 27.88 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220429 0 12.2 12.24 11.62 11.65 227611 11.65 down down correct
TRNS.US Transcat Inc 20220429 0 73.42 73.81 72.42 73 51400 73 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220429 0 9.975 9.98 9.97 9.97 104 9.97 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220429 0 10.011 10.011 10.011 10.011 800 10.011
TROO.US TROOPS Inc 20220429 0 3.4 3.5 3.39 3.42 11033 3.42 up up correct
TROW.US T. Rowe Price Group Inc 20220429 0 127.87 129.72 122.64 123.04 4000186 123.04 down down correct
TRS.US TriMas Corporation 20220429 0 30.66 30.92 29.47 29.54 130932 29.54 down up incorrect
TRST.US TrustCo Bank Corp NY 20220429 0 31.67 31.76 30.99 31.15 58873 31.15 down down correct
TRTN.US PE 20220429 0 23 23.59 22.72 23.59 21067 23.59 up up correct
TRUE.US TrueCar Inc 20220429 0 3.68 3.74 3.56 3.58 449741 3.58 down down correct
TRUP.US Trupanion Inc 20220429 0 63 76.98 62.47 63.62 1445699 63.62 up down incorrect
TRVG.US trivago N.V 20220429 0 2.15 2.2 2.11 2.11 315310 2.11 down down correct
TRVI.US Trevi Therapeutics Inc 20220429 0 2.74 2.87 2.61 2.7 135100 2.7 down down correct
TRVN.US Trevena Inc 20220429 0 0.3065 0.3208 0.2954 0.2965 1398409 0.2965 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220429 0 11.61 11.825 11.2 11.24 67196 11.24 down down correct
TSBK.US Timberland Bancorp Inc 20220429 0 26.05 26.735 25.95 26.41 3743 26.41 up down incorrect
TSC.US TriState Capital Holdings Inc 20220429 0 31.58 31.78 30.17 30.21 131400 30.21 down up incorrect
TSCAP.US TriState Capital Holdings Inc 20220429 0 25 25 24.99 24.99 374 24.99 down down correct
TSCBP.US TriState Capital Holdings Inc 20220429 0 25.08 25.08 24.7 24.9 2200 24.9 down down correct
TSCO.US Tractor Supply Company 20220429 0 206.7 208.85 200.94 201.45 1333700 201.45 down up incorrect
TSEM.US Tower Semiconductor Ltd 20220429 0 48.31 48.41 48.24 48.3 890741 48.3 down down correct
TSHA.US Taysha Gene Therapies Inc 20220429 0 4.16 4.24 3.66 3.66 342550 3.66 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220429 0 9.81 9.81 9.81 9.81 5300 9.81
TSIBU.US Tishman Speyer Innovation Corp. II 20220429 0 9.86 9.9 9.86 9.898 8612 9.898 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220429 0 0.435 0.435 0.435 0.435 100 0.435
TSIFX.US TSIFX 20220429 0 9.5 9.5 9.5 9.5 0 9.5
TSLA.US Tesla Inc 20220429 0 902.25 934.3999 870 870.76 29377665 870.76 down down correct
TSP.US TuSimple Holdings Inc 20220429 0 10.73 11.1 10.29 10.37 1691000 10.37 down up incorrect
TSRI.US TSR Inc 20220429 0 8.69 8.81 8.3 8.63 6500 8.63 down up incorrect
TSVT.US 2seventy bio Inc 20220429 0 13.91 14.73 13.45 13.46 279092 13.46 down down correct
TTCF.US Tattooed Chef Inc 20220429 0 8.1 8.43 7.97 7.99 541104 7.99 down down correct
TTD.US The Trade Desk Inc 20220429 0 60.36 63.79 58.5 58.92 4340347 58.92 down down correct
TTEC.US TTEC Holdings Inc 20220429 0 75.25 76.58 73.57 73.81 92700 73.81 down down correct
TTEK.US Tetra Tech Inc 20220429 0 142 144.585 138.6 139.28 246780 139.28 down down correct
TTGT.US TechTarget Inc 20220429 0 68.12 69.61 67.01 67.31 160400 67.31 down down correct
TTMI.US TTM Technologies Inc 20220429 0 14.19 14.41 13.89 13.95 675500 13.95 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220429 0 0.69 0.723 0.67 0.697 29180 0.697 up up correct
TTOO.US T2 Biosystems Inc 20220429 0 0.3924 0.3995 0.37 0.37 594100 0.37 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20220429 0 6.04 6.1375 5.98 5.98 143496 5.98 down down correct
TTWO.US Take 20220429 0 123.19 125.28 119.12 119.51 1562889 119.51 down down correct
TUEM.US Tuesday Morning Corporation 20220429 0 0.87 0.91 0.84 0.88 65479 0.88 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220429 0 9.5 10.25 9.36 9.86 91096 9.86 up up correct
TUGCU.US TradeUP Global Corporation 20220429 0 10.25 10.25 10.25 10.25 0 10.25
TUGCW.US TradeUP Global Corporation Warrant 20220429 0 0.6 0.6 0.4628 0.4811 36220 0.4811 down down correct
TURN.US 180 Degree Capital Corp 20220429 0 6.6 6.6589 6.6 6.63 13545 6.63 up down incorrect
TUSK.US Mammoth Energy Services Inc 20220429 0 2.2847 2.2941 2.15 2.18 66723 2.18 down down correct
TVTX.US Travere Therapeutics Inc 20220429 0 26.25 26.51 25.01 25.13 560912 25.13 down down correct
TVTY.US Tivity Health Inc 20220429 0 32.12 32.19 32.08 32.13 833682 32.13 up up correct
TW.US Tradeweb Markets Inc 20220429 0 73.9 75.2 71.03 71.19 1171900 71.19 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220429 0 9.72 9.72 9.72 9.72 539 9.72
TWCBU.US Bilander Acquisition Corp. Unit 20220429 0 9.82 9.82 9.82 9.82 500 9.82
TWCBW.US Bilander Acquisition Corp. Warrant 20220429 0 0.489 0.5085 0.45 0.4999 14929 0.4999 up up correct
TWIN.US Twin Disc Incorporated 20220429 0 14.3 14.5 13.295 13.99 21653 13.99 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220429 0 19.7 19.96 18.471 18.51 358108 18.51 down down correct
TWLVU.US Twelve Seas Investment Company II 20220429 0 9.86 9.86 9.86 9.86 100 9.86
TWLVW.US Twelve Seas Investment Company II 20220429 0 0.163 0.237 0.163 0.219 5995 0.219 up up correct
TWNK.US Hostess Brands Inc 20220429 0 22.78 22.8 22.59 22.69 1658593 22.69 down down correct
TWOU.US 2U Inc 20220429 0 10.4 10.85 9.955 9.98 1079126 9.98 down down correct
TWST.US Twist Bioscience Corporation 20220429 0 30.12 31.625 28.7 28.84 872674 28.84 down down correct
TXG.US 10x Genomics Inc 20220429 0 49.96 51.13 47.7 47.76 1193090 47.76 down down correct
TXMD.US TherapeuticsMD Inc 20220429 0 0.2078 0.2135 0.2006 0.2017 4256058 0.2017 down down correct
TXN.US Texas Instruments Incorporated 20220429 0 174.04 176.03 169.93 170.25 6026161 170.25 down down correct
TXRH.US Texas Roadhouse Inc 20220429 0 83.17 85.3 82.12 82.33 1008800 82.33 down down correct
TYME.US Tyme Technologies Inc 20220429 0 0.3211 0.33 0.3077 0.3077 444445 0.3077 down up incorrect
TYRA.US Tyra Biosciences Inc 20220429 0 6.94 7.675 6.25 7.47 100195 7.47 up up correct
TZOO.US Travelzoo 20220429 0 6.8 7.1 6.8 6.9 55386 6.9 up up correct
TZPS.US TZP Strategies Acquisition Corp 20220429 0 9.83 9.83 9.83 9.83 17 9.83
TZPSU.US TZP Strategies Acquisition Corp 20220429 0 9.9049 9.9049 9.9049 9.9049 1000 9.9049
TZPSW.US TZP Strategies Acquisition Corp 20220429 0 0.21 0.2499 0.2047 0.2047 1900 0.2047 down down correct
UAL.US United Airlines Holdings Inc 20220429 0 51.385 52.48 50.31 50.5 10699197 50.5 down down correct
UBCP.US United Bancorp Inc 20220429 0 16.96 16.96 16.27 16.83 14528 16.83 down down correct
UBFO.US United Security Bancshares 20220429 0 8.19 8.19 7.94 8.03 5255 8.03 down down correct
UBOH.US United Bancshares Inc 20220429 0 33.83 33.89 33.83 33.89 700 33.89 up up correct
UBSI.US United Bankshares Inc 20220429 0 33.84 34.08 33.11 33.26 4257300 33.26 down down correct
UBX.US Unity Biotechnology Inc 20220429 0 0.9353 0.9691 0.9 0.91 369981 0.91 down up incorrect
UCBI.US United Community Banks Inc 20220429 0 30.97 31.1081 30 30.14 460868 30.14 down down correct
UCBIO.US United Community Banks Inc 20220429 0 25.21 25.54 25.21 25.4 7497 25.4 up down incorrect
UCL.US uCloudlink Group Inc 20220429 0 1.1997 1.22 1.08 1.11 45173 1.11 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20220429 0 31.78 33 30.78 31.17 940927 31.17 down down correct
UDMY.US Udemy Inc. Common Stock 20220429 0 10.69 11.5 10.69 10.91 581642 10.91 up up correct
UEIC.US Universal Electronics Inc 20220429 0 29.57 30.32 28.7 29.5 61085 29.5 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220429 0 4.9587 5.06 4.7613 4.94 25159 4.94 down down correct
UFCS.US United Fire Group Inc 20220429 0 30.3 30.43 29.16 29.29 47583 29.29 down down correct
UFPI.US UFP Industries Inc 20220429 0 78.17 79.465 77.09 77.37 301965 77.37 down down correct
UFPT.US UFP Technologies Inc 20220429 0 70.79 70.79 68.41 68.67 25500 68.67 down down correct
UG.US United 20220429 0 21.11 21.54 21.11 21.54 5697 21.54 up up correct
UGRO.US urban 20220429 0 7.23 7.45 7.1 7.27 33952 7.27 up up correct
UHAL.US AMERCO 20220429 0 544.93 548.93 533.68 535.48 54200 535.48 down up incorrect
UIHC.US United Insurance Holdings Corp 20220429 0 2.47 2.51 2.28 2.29 329946 2.29 down down correct
UK.US Ucommune International Ltd 20220429 0 3.32 4.46 3.3 3.86 104553 3.86 up up correct
UKOMW.US Ucommune International Ltd 20220429 0 0.0849 0.0928 0.0849 0.0849 7502 0.0849
ULBI.US Ultralife Corporation 20220429 0 4.59 5.1 4.59 4.94 6300 4.94 up up correct
ULCC.US Frontier Group Holdings Inc 20220429 0 10.75 11.45 10.54 10.61 2791300 10.61 down up incorrect
ULH.US Universal Logistics Holdings Inc 20220429 0 20.63 21.02 20.16 20.28 50765 20.28 down down correct
ULTA.US Ulta Beauty Inc 20220429 0 413.86 414.145 395.63 396.8 954372 396.8 down down correct
UMBF.US UMB Financial Corporation 20220429 0 92.87 94.18 89.71 90.18 594600 90.18 down down correct
UMPQ.US Umpqua Holdings Corporation 20220429 0 17.24 17.38 16.44 16.54 1334045 16.54 down down correct
UNAM.US Unico American Corporation 20220429 0 2.79 2.79 2.79 2.79 350 2.79
UNB.US Union Bankshares Inc 20220429 0 30.54 30.54 30 30.5 2886 30.5 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220429 0 0.9657 0.97 0.8451 0.8707 8108 0.8707 down down correct
UNIT.US Uniti Group Inc 20220429 0 12.76 12.79 12.32 12.39 1697097 12.39 down down correct
UNTY.US Unity Bancorp Inc 20220429 0 28.7 29 28.7 28.85 61452 28.85 up up correct
UONE.US Urban One Inc 20220429 0 7.84 8.2499 7.83 8.09 208062 8.09 up up correct
UONEK.US Urban One Inc 20220429 0 6.03 6.255 5.98 6.04 101988 6.04 up up correct
UPC.US Universe Pharmaceuticals INC 20220429 0 1.2 1.22 1.19 1.1901 12899 1.1901 down up incorrect
UPLD.US Upland Software Inc 20220429 0 14.93 15.42 14.73 14.92 279246 14.92 down down correct
UPST.US Upstart Holdings Inc 20220429 0 77.47 83.97 74.69 75.02 7514625 75.02 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220429 0 10.105 10.105 10.105 10.105 100 10.105
UPTDW.US TradeUP Acquisition Corp. Warrant 20220429 0 0.21 0.21 0.21 0.21 1600 0.21
UPWK.US Upwork Inc 20220429 0 21.42 22.84 20.86 20.97 1472801 20.97 down down correct
URBN.US Urban Outfitters Inc 20220429 0 24.47 24.53 23.69 23.8 932900 23.8 down down correct
URGN.US UroGen Pharma Ltd 20220429 0 7.4 7.68 7.04 7.06 86585 7.06 down down correct
UROY.US Uranium Royalty Corp 20220429 0 3.55 3.64 3.35 3.37 606400 3.37 down up incorrect
USAK.US USA Truck Inc 20220429 0 16.99 17.31 16.21 16.41 400400 16.41 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220429 0 8.6 8.91 8.46 8.7 26700 8.7 up up correct
USAU.US U.S. Gold Corp 20220429 0 5.53 5.73 5.41 5.65 21500 5.65 up up correct
USCB.US US Century Bank 20220429 0 13.3 13.88 13.3 13.8 22003 13.8 up down incorrect
USCTU.US TKB Critical Technologies 1 Unit 20220429 0 10.09 10.09 10.09 10.09 0 10.09
USEG.US U.S. Energy Corp 20220429 0 4.01 4.14 3.8 3.85 199310 3.85 down down correct
USIO.US Usio Inc 20220429 0 2.8305 2.86 2.81 2.85 60129 2.85 up down incorrect
USLM.US United States Lime & Minerals Inc 20220429 0 109.52 111.4 109 109.51 3808 109.51 down down correct
USQIX.US USQ Core Real Estate Fund 20220429 0 30.19 30.19 30.19 30.19 0 30.19
USQSX.US USQ Core Real Estate Fund 20220429 0 30.23 30.23 30.23 30.23 0 30.23
USWS.US U.S. Well Services Inc 20220429 0 0.8264 0.87 0.82 0.83 833315 0.83 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220429 0 0.09 0.0985 0.09 0.0982 49476 0.0982 up up correct
UTHR.US United Therapeutics Corporation 20220429 0 178.73 182.93 175.84 177.56 229690 177.56 down down correct
UTMD.US Utah Medical Products Inc 20220429 0 86.12 86.12 83.71 84.59 24091 84.59 down down correct
UTME.US United Time Technology Co. Ltd 20220429 0 1.591 1.689 1.5 1.55 31100 1.55 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220429 0 2.75 3.0599 2.24 2.42 76816 2.42 down down correct
UTSI.US UTStarcom Holdings Corp 20220429 0 0.79 0.84 0.76 0.79 27100 0.79
UVSP.US Univest Financial Corporation 20220429 0 25.3 25.5 25.15 25.2 160052 25.2 down down correct
UXIN.US Uxin Limited 20220429 0 0.7801 0.822 0.7701 0.7912 1325244 0.7912 up up correct
VABK.US Virginia National Bankshares Corporation 20220429 0 34.7243 34.7243 34.03 34.36 1515 34.36 down down correct
VACC.US Vaccitech plc 20220429 0 5.408 5.408 5.05 5.378 3600 5.378 down down correct
VALN.US Valneva SE 20220429 0 25.86 26.7934 25.4102 26.03 18146 26.03 up down incorrect
VALU.US Value Line Inc 20220429 0 61 65.85 61 65.47 10434 65.47 up down incorrect
VAQC.US Vector Acquisition Corporation II 20220429 0 9.825 9.83 9.81 9.83 13891 9.83 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220429 0 3.76 7.92 3.76 6.945 33570521 6.945 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220429 0 54.33 55.5 54.33 54.401 796 54.401 up down incorrect
VBIV.US VBI Vaccines Inc 20220429 0 1.3 1.38 1.25 1.25 1673507 1.25 down down correct
VBLT.US Vascular Biogenics Ltd 20220429 0 1.6 1.642 1.59 1.63 215676 1.63 up up correct
VBNK.US VersaBank Common Shares 20220429 0 10.2 10.27 10.11 10.22 9337 10.22 up up correct
VBTX.US Veritex Holdings Inc 20220429 0 33.48 33.755 32.64 32.85 288395 32.85 down up incorrect
VC.US Visteon Corporation 20220429 0 107.15 109.88 104.01 104.71 634600 104.71 down down correct
VCEL.US Vericel Corporation 20220429 0 31.16 31.45 28.39 28.5 570412 28.5 down down correct
VCKA.US Vickers Vantage Corp. I 20220429 0 10.18 10.18 10.18 10.18 1942 10.18
VCKAU.US Vickers Vantage Corp. I 20220429 0 10.23 10.23 10.23 10.23 0 10.23
VCKAW.US Vickers Vantage Corp. I 20220429 0 0.3 0.3 0.2836 0.2989 22550 0.2989 down down correct
VCMIX.US Versus Capital Multi 20220429 0 31.1 31.1 31.1 31.1 0 31.1
VCNX.US Vaccinex Inc 20220429 0 1.19 1.32 1.17 1.32 44563 1.32 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220429 0 27.42 27.42 27.42 27.42 0 27.42
VCTR.US Victory Capital Holdings Inc 20220429 0 27.51 28.18 26.91 26.99 290500 26.99 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220429 0 9.88 9.89 9.87 9.87 65752 9.87 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220429 0 9.95 9.95 9.88 9.95 388 9.95
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220429 0 0.28 0.3 0.26 0.3 3384 0.3 up up correct
VCYT.US Veracyte Inc 20220429 0 21.23 22.19 20.38 20.47 735369 20.47 down down correct
VECO.US Veeco Instruments Inc 20220429 0 23.02 23.62 22.84 22.92 384994 22.92 down up incorrect
VECT.US VectivBio Holding AG 20220429 0 3.81 4.71 3.81 4.5 23755 4.5 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220429 0 3.5601 3.7 3.5601 3.6 4062 3.6 up down incorrect
VELO.US Velocity Acquisition Corp 20220429 0 9.79 9.805 9.79 9.79 18300 9.79
VELOU.US Velocity Acquisition Corp 20220429 0 9.89 9.91 9.89 9.89 204 9.89
VELOW.US Velocity Acquisition Corp 20220429 0 0.2201 0.2201 0.2186 0.2186 831 0.2186 down down correct
VENA.US Venus Acquisition Corporation 20220429 0 10.16 10.19 10.16 10.175 2700 10.175 up up correct
VENAR.US Venus Acquisition Corporation 20220429 0 0.1501 0.2 0.15 0.1542 24010 0.1542 up up correct
VENAU.US Venus Acquisition Corporation 20220429 0 10.13 10.13 10.13 10.13 0 10.13
VENAW.US Venus Acquisition Corporation 20220429 0 0.0934 0.0934 0.0934 0.0934 100 0.0934
VEON.US VEON Ltd 20220429 0 0.6314 0.68 0.625 0.6765 7854372 0.6765 up up correct
VERA.US Vera Therapeutics Inc 20220429 0 20.13 20.42 19.485 20 34600 20 down down correct
VERB.US Verb Technology Company Inc 20220429 0 0.617 0.77 0.6 0.63 1366700 0.63 up up correct
VERBW.US Verb Technology Company Inc 20220429 0 0.2899 0.2899 0.2498 0.2728 25487 0.2728 down down correct
VERI.US Veritone Inc 20220429 0 13.15 13.25 10.61 10.83 1849640 10.83 down down correct
VERO.US Venus Concept Inc 20220429 0 0.8798 0.8929 0.7882 0.834 2415226 0.834 down down correct
VERU.US Veru Inc 20220429 0 12.12 12.36 11.555 11.72 5631367 11.72 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220429 0 15.73 16.57 14.86 14.92 380759 14.92 down down correct
VERX.US Vertex Inc 20220429 0 13.99 14.49 13.55 14.23 136915 14.23 up up correct
VERY.US Vericity Inc 20220429 0 7 7.05 7 7.05 503 7.05 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20220429 0 1.89 1.9395 1.81 1.82 34203 1.82 down down correct
VFF.US Village Farms International Inc 20220429 0 4.37 4.48 4.3 4.31 312395 4.31 down up incorrect
VFLEX.US VFLEX 20220429 0 27.75 27.75 27.75 27.75 0 27.75
VG.US Vonage Holdings Corp 20220429 0 20.12 20.12 19.94 19.96 2530800 19.96 down down correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220429 0 10.05 10.19 10.02 10.02 4009 10.02 down down correct
VIA.US Via Renewables Inc 20220429 0 7.35 7.4 7.1 7.14 86462 7.14 down down correct
VIASP.US Via Renewables Inc 20220429 0 24.0001 24.48 24.0001 24.48 303 24.48 up up correct
VIAV.US Viavi Solutions Inc 20220429 0 14.65 14.84 14.24 14.34 2211137 14.34 down down correct
VICR.US Vicor Corporation 20220429 0 60.59 62.97 60.31 60.52 362100 60.52 down down correct
VIEW.US View Inc 20220429 0 1.51 1.665 1.48 1.54 1076800 1.54 up up correct
VIEWW.US View Inc 20220429 0 0.2071 0.2345 0.181 0.181 58779 0.181 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20220429 0 9.92 9.92 9.92 9.92 100 9.92
VIIAW.US 7GC & Co. Holdings Inc 20220429 0 0.2 0.2 0.2 0.2 30100 0.2
VINC.US Vincerx Pharma Inc 20220429 0 2.51 2.58 2.5 2.58 54821 2.58 up up correct
VINO.US Gaucho Group Holdings Inc 20220429 0 1.8 1.92 1.701 1.8 38064 1.8
VINP.US Vinci Partners Investments Ltd 20220429 0 12.65 12.85 11.65 11.65 94409 11.65 down down correct
VIOT.US Viomi Technology Co. Ltd 20220429 0 1.6 1.64 1.54 1.57 67759 1.57 down down correct
VIR.US Vir Biotechnology Inc 20220429 0 21.69 22.38 20.23 20.35 815142 20.35 down down correct
VIRC.US Virco Mfg. Corporation 20220429 0 2.68 2.8 2.68 2.78 17784 2.78 up up correct
VIRI.US Virios Therapeutics Inc 20220429 0 3.9628 4.0499 3.89 4.01 9694 4.01 up up correct
VIRT.US Virtu Financial Inc 20220429 0 29.1 29.68 28.43 28.88 2548624 28.88 down up incorrect
VIRX.US Viracta Therapeutics Inc 20220429 0 2.59 2.7843 2.52 2.55 150465 2.55 down down correct
VISL.US Vislink Technologies Inc 20220429 0 0.79 0.82 0.77 0.79 272400 0.79
VITL.US Vital Farms Inc 20220429 0 11.63 11.93 11.49 11.5 293840 11.5 down down correct
VIVE.US Viveve Medical Inc 20220429 0 0.89 0.92 0.863 0.886 20134 0.886 down up incorrect
VIVO.US Meridian Bioscience Inc 20220429 0 25.47 26 25.34 25.59 231628 25.59 up up correct
VJET.US voxeljet AG 20220429 0 4.42 4.48 4.38 4.41 2432 4.41 down down correct
VKTX.US Viking Therapeutics Inc 20220429 0 2.37 2.445 2.34 2.38 957867 2.38 up down incorrect
VLATU.US Valor Latitude Acquisition Corp 20220429 0 9.832 9.832 9.832 9.832 0 9.832
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220429 0 0.23 0.23 0.23 0.23 2000 0.23
VLCN.US Volcon Inc. Common stock 20220429 0 1.45 1.57 1.44 1.54 128158 1.54 up up correct
VLDR.US Velodyne Lidar Inc 20220429 0 1.91 2.02 1.86 1.88 2445522 1.88 down down correct
VLDRW.US Velodyne Lidar Inc 20220429 0 0.74 0.7901 0.74 0.78 9457 0.78 up up correct
VLGEA.US Village Super Market Inc 20220429 0 23.37 23.43 23.11 23.19 23279 23.19 down down correct
VLN.US WT 20220429 0 0.4125 0.4125 0.405 0.4125 1164 0.4125
VLON.US Vallon Pharmaceuticals Inc 20220429 0 1.27 1.4238 1.24 1.24 839716 1.24 down down correct
VLY.US Valley National Bancorp 20220429 0 12.32 12.425 11.92 11.98 3170297 11.98 down down correct
VLYPO.US Valley National Bancorp 20220429 0 23.7 23.94 23.28 23.94 27509 23.94 up down incorrect
VLYPP.US Valley National Bancorp 20220429 0 24.99 26.36 24.8205 26.36 17430 26.36 up up correct
VMAR.US Vision Marine Technologies Inc 20220429 0 4.34 4.5 4.34 4.49 10109 4.49 up up correct
VMD.US Viemed Healthcare Inc 20220429 0 5.08 5.11 4.97 4.98 123630 4.98 down down correct
VMEO.US Vimeo Inc 20220429 0 10.67 10.94 10.16 10.19 904100 10.19 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220429 0 10.08 10.08 10.08 10.08 128 10.08
VNDA.US Vanda Pharmaceuticals Inc 20220429 0 10.11 10.31 9.88 9.92 522280 9.92 down down correct
VNET.US 21Vianet Group Inc 20220429 0 6.335 6.525 5.96 5.97 1568959 5.97 down down correct
VNO.US PO 20220429 0 18.03 18.03 17.4 17.54 238065 17.54 down down correct
VNOM.US Viper Energy Partners LP 20220429 0 29.15 29.3832 28.47 28.73 501173 28.73 down down correct
VOD.US Vodafone Group Plc 20220429 0 15.64 15.68 15.18 15.19 10364200 15.19 down down correct
VOR.US Vor Biopharma Inc 20220429 0 5.86 6.01 5.58 5.73 70430 5.73 down up incorrect
VOXX.US VOXX International Corporation 20220429 0 7.73 7.84 7.4997 7.57 78496 7.57 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220429 0 9.82 9.83 9.82 9.82 28700 9.82
VPCBU.US VPC Impact Acquisition Holdings II 20220429 0 9.88 9.88 9.88 9.88 0 9.88
VPCBW.US VPC Impact Acquisition Holdings II 20220429 0 0.2701 0.2704 0.27 0.2704 680 0.2704 up up correct
VQS.US Viq Solutions Inc 20220429 0 1.2 1.22 1.16 1.16 21824 1.16 down down correct
VRA.US Vera Bradley Inc 20220429 0 6.32 6.43 6.14 6.15 221943 6.15 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220429 0 4.72 4.89 4.31 4.43 80562 4.43 down down correct
VRAY.US ViewRay Inc 20220429 0 2.75 2.815 2.66 2.67 895757 2.67 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220429 0 6.62 6.85 6.51 6.57 103153 6.57 down down correct
VRDN.US Viridian Therapeutics Inc 20220429 0 13.79 14.15 13.67 13.76 85196 13.76 down up incorrect
VREX.US Varex Imaging Corporation 20220429 0 19.95 20.31 19.79 19.85 340072 19.85 down up incorrect
VRM.US Vroom Inc 20220429 0 1.57 1.79 1.525 1.56 10819343 1.56 down down correct
VRME.US VerifyMe Inc 20220429 0 2.99 3.1508 2.97 3.04 19181 3.04 up up correct
VRNA.US Verona Pharma plc 20220429 0 4.2 4.4 4.1 4.18 242758 4.18 down down correct
VRNS.US Varonis Systems Inc 20220429 0 44.8 45.86 43.05 43.2 1023045 43.2 down down correct
VRNT.US Verint Systems Inc 20220429 0 55.07 55.95 54.46 54.56 458900 54.56 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220429 0 1.7258 1.79 1.67 1.77 48062 1.77 up down incorrect
VRRM.US Verra Mobility Corporation 20220429 0 14.31 14.38 13.96 14.03 770526 14.03 down up incorrect
VRSK.US Verisk Analytics Inc 20220429 0 210.08 212.09 203.54 204.05 1536100 204.05 down down correct
VRSN.US VeriSign Inc 20220429 0 185.21 190 178.15 178.69 2316200 178.69 down down correct
VRTS.US Virtus Investment Partners Inc 20220429 0 189.15 189.48 176.33 177.16 58160 177.16 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20220429 0 275 279.71 272.63 273.22 2870700 273.22 down up incorrect
VS.US Versus Systems Inc 20220429 0 1.03 1.0319 1.0001 1.01 8800 1.01 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220429 0 10.06 10.06 10.06 10.06 0 10.06
VSAT.US Viasat Inc 20220429 0 37.61 38.76 36.71 36.81 418012 36.81 down down correct
VSEC.US VSE Corporation 20220429 0 46.03 46.23 43.15 43.31 77538 43.31 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220429 0 6.38 6.38 6.38 6.38 0 6.38
VSLCX.US Invesco Senior Loan Fund Class C 20220429 0 6.39 6.39 6.39 6.39 0 6.39
VSLYX.US If Inv Snr Fnd Y 20220429 0 6.38 6.38 6.38 6.38 0 6.38
VSSYW.US Versus Systems Inc 20220429 0 0.52 0.52 0.52 0.52 0 0.52
VSTA.US Vasta Platform Limited 20220429 0 5.35 5.5 5.26 5.31 18218 5.31 down down correct
VSTM.US Verastem Inc 20220429 0 1.56 1.58 1.4 1.42 1298800 1.42 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220429 0 10.14 10.15 10.14 10.1401 7168 10.1401 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220429 0 0.18 0.2 0.13 0.2 58404 0.2 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220429 0 10.35 10.56 10.35 10.51 647 10.51 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20220429 0 0.23 0.23 0.23 0.23 1212 0.23
VTGN.US VistaGen Therapeutics Inc 20220429 0 1.32 1.36 1.255 1.27 528002 1.27 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220429 0 9.8 9.8 9.8 9.8 92 9.8
VTIQU.US VectoIQ Acquisition II Corp 20220429 0 9.92 9.9415 9.92 9.9415 6198 9.9415 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20220429 0 0.57 0.5999 0.475 0.5499 31039 0.5499 down up incorrect
VTNR.US Vertex Energy Inc 20220429 0 9.59 10.08 9.51 9.51 2931114 9.51 down down correct
VTRS.US Viatris Inc 20220429 0 10.45 10.61 10.2701 10.33 13008792 10.33 down down correct
VTRU.US Vitru Limited 20220429 0 14.94 15.48 14.94 15.48 4503 15.48 up up correct
VTSI.US VirTra Inc 20220429 0 5.46 5.5991 5.28 5.59 16885 5.59 up up correct
VTVT.US vTv Therapeutics Inc 20220429 0 0.7075 0.7106 0.6719 0.6902 64635 0.6902 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220429 0 12.83 14.88 12.83 14.53 149010 14.53 up up correct
VUZI.US Vuzix Corporation 20220429 0 5.36 5.6231 5.14 5.17 1064717 5.17 down down correct
VVOS.US Vivos Therapeutics Inc 20220429 0 1.73 1.87 1.66 1.73 76397 1.73
VVPR.US VivoPower International PLC 20220429 0 1.32 1.394 1.2539 1.33 49550 1.33 up up correct
VWE.US Vintage Wine Estates Inc 20220429 0 10.42 10.77 10.3 10.33 135645 10.33 down up incorrect
VWTR.US Vidler Water Resources Inc 20220429 0 15.74 15.75 15.71 15.74 254579 15.74
VXRT.US Vaxart Inc 20220429 0 3.64 3.84 3.48 3.48 2842200 3.48 down down correct
VYGR.US Voyager Therapeutics Inc 20220429 0 7.3 7.7017 7.26 7.33 315269 7.33 up up correct
VYNE.US VYNE Therapeutics Inc 20220429 0 0.4369 0.44 0.4186 0.42 298404 0.42 down up incorrect
VYNT.US Vyant Bio Inc 20220429 0 0.96 1 0.9 0.97 43900 0.97 up down incorrect
WABC.US Westamerica Bancorporation 20220429 0 59.92 59.92 58.61 58.92 125400 58.92 down down correct
WAFD.US Washington Federal Inc 20220429 0 31.27 31.46 30.32 30.43 405700 30.43 down down correct
WAFDP.US Washington Federal Inc 20220429 0 19.44 19.44 18.82 19.15 51758 19.15 down up incorrect
WAFU.US Wah Fu Education Group Limited 20220429 0 2.62 2.95 2.38 2.51 316000 2.51 down down correct
WAL.US PA 20220429 0 22.01 22.08 21.735 21.97 30030 21.97 down up incorrect
WALD.US Waldencast Acquisition Corp 20220429 0 9.9 9.92 9.9 9.9 8500 9.9
WALDU.US Waldencast Acquisition Corp 20220429 0 10.21 10.34 10.21 10.21 10372 10.21
WALDW.US Waldencast Acquisition Corp 20220429 0 1 1.02 1 1 25800 1
WASH.US Washington Trust Bancorp Inc 20220429 0 48.18 48.345 46.84 46.94 63097 46.94 down down correct
WATT.US Energous Corporation 20220429 0 1.02 1.05 1.01 1.02 194993 1.02
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220429 0 4.8 4.98 4.8 4.96 4543 4.96 up up correct
WB.US Weibo Corporation 20220429 0 22.8 23.8 22.53 23.14 1555585 23.14 up up correct
WBA.US Walgreens Boots Alliance Inc 20220429 0 44.48 44.62 42.34 42.4 11835530 42.4 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20220429 0 35.57 36.79 34.3018 34.34 255100 34.34 down down correct
WDAY.US Workday Inc 20220429 0 213.28 217.3 205.94 206.7 2213200 206.7 down down correct
WDC.US Western Digital Corporation 20220429 0 53.15 54.65 52.92 53.07 8184500 53.07 down down correct
WDFC.US WD 20220429 0 186.96 187.25 183.24 183.98 71500 183.98 down down correct
WE.US WT 20220429 0 1.63 1.78 1.62 1.66 26278 1.66 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220429 0 12.84 12.84 12.84 12.84 0 12.84
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220429 0 13.64 13.64 13.64 13.64 0 13.64
WEJO.US Wejo Group Limited Common Shares 20220429 0 2.88 3.09 2.83 2.85 88589 2.85 down down correct
WEJOW.US Wejo Group Limited Warrant 20220429 0 0.39 0.39 0.3201 0.366 1604 0.366 down down correct
WEN.US The Wendy's Company 20220429 0 20 20.2 19.73 19.76 2059900 19.76 down down correct
WERN.US Werner Enterprises Inc 20220429 0 39.91 40.625 38.99 39.63 763570 39.63 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220429 0 13.51 13.51 13.51 13.51 0 13.51
WETF.US WisdomTree Investments Inc 20220429 0 6.03 6.09 5.75 5.83 1194056 5.83 down down correct
WEYS.US Weyco Group Inc 20220429 0 24.71 25.27 24.6 24.61 15200 24.61 down down correct
WFC.US PD 20220429 0 18 18.1 17.69 17.72 188150 17.72 down down correct
WFCF.US Where Food Comes From Inc 20220429 0 9.65 9.86 9.62 9.62 3393 9.62 down down correct
WFCPX.US Wells Fargo & Co Non 20220429 0 17.98 17.98 17.98 17.98 0 17.98
WFRD.US Weatherford International plc Ordinary Shares 20220429 0 35.16 35.6965 32.01 32.28 857022 32.28 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220429 0 20.295 20.295 20.295 20.295 100 20.295
WHF.US WhiteHorse Finance Inc 20220429 0 14.91 15.02 14.74 14.77 51100 14.77 down down correct
WHLM.US Wilhelmina International Inc 20220429 0 4.58 4.76 4.58 4.75 5800 4.75 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220429 0 2.25 2.25 2.21 2.22 8585 2.22 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220429 0 14.6 14.6494 14.58 14.62 15950 14.62 up down incorrect
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20220429 0 32.5 32.5 32.5 32.5 200 32.5
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220429 0 5.9 5.9001 5.75 5.9001 1738 5.9001 up up correct
WILC.US G. Willi 20220429 0 18 18 18 18 300 18
WIMI.US WiMi Hologram Cloud Inc 20220429 0 2.06 2.135 1.96 1.97 1408302 1.97 down up incorrect
WINA.US Winmark Corporation 20220429 0 208.69 208.69 199.75 203.2 12991 203.2 down down correct
WING.US Wingstop Inc 20220429 0 97.16 99.52 91.42 91.76 696645 91.76 down down correct
WINT.US Windtree Therapeutics Inc 20220429 0 0.75 0.7676 0.7213 0.7396 188421 0.7396 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20220429 0 9.95 9.95 9.95 9.95 300 9.95
WINVU.US WinVest Acquisition Corp Unit 20220429 0 10.3 10.3 10.3 10.3 200 10.3
WINVW.US WinVest Acquisition Corp. Warrant 20220429 0 0.13 0.1648 0.13 0.1648 3200 0.1648 up up correct
WIRE.US Encore Wire Corporation 20220429 0 114.1 117.25 110.1 112.81 407162 112.81 down down correct
WISA.US Summit Wireless Technologies Inc 20220429 0 1.08 1.1573 1.08 1.13 78961 1.13 up up correct
WISH.US ContextLogic Inc 20220429 0 1.78 1.85 1.69 1.7 13535465 1.7 down down correct
WIX.US Wix.com Ltd 20220429 0 80.39 82.31 75.36 75.46 886500 75.46 down down correct
WKEY.US WISeKey International Holding AG 20220429 0 1.69 1.81 1.69 1.75 139538 1.75 up down incorrect
WKHS.US Workhorse Group Inc 20220429 0 3.05 3.25 2.99 3.01 4254666 3.01 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20220429 0 16.56 17.95 15.58 15.87 387715 15.87 down down correct
WKSP.US Worksport Ltd. Common Stock 20220429 0 2.43 2.5056 2.32 2.37 74759 2.37 down down correct
WKSPW.US Worksport Ltd. Warrant 20220429 0 0.491 0.6199 0.49 0.4901 6940 0.4901 down up incorrect
WLDN.US Willdan Group Inc 20220429 0 27.5 27.97 26.71 26.88 29900 26.88 down down correct
WLFC.US Willis Lease Finance Corporation 20220429 0 31.5 31.5 30.76 31.1 23500 31.1 down up incorrect
WMG.US Warner Music Group Corp 20220429 0 30.04 30.85 29.67 29.77 1718306 29.77 down down correct
WMPN.US William Penn Bancorporation 20220429 0 12.2 12.2 12.125 12.2 39883 12.2
WNEB.US Western New England Bancorp Inc 20220429 0 8.67 8.69 8.5 8.59 24889 8.59 down down correct
WNW.US Wunong Net Technology Company Limited 20220429 0 0.702 0.75 0.7 0.72 217817 0.72 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220429 0 20.44 20.69 19.17 19.26 1860742 19.26 down down correct
WORX.US SCWorx Corp 20220429 0 0.92 0.97 0.92 0.9299 20039 0.9299 up down incorrect
WPRT.US Westport Fuel Systems Inc 20220429 0 1.23 1.28 1.18 1.19 700900 1.19 down down correct
WRAP.US Wrap Technologies Inc 20220429 0 2.63 2.685 2.58 2.65 193397 2.65 up up correct
WRLD.US World Acceptance Corporation 20220429 0 192.48 195.75 187.15 188.71 29888 188.71 down down correct
WSBC.US WesBanco Inc 20220429 0 32.9 33.02 32.09 32.24 291128 32.24 down up incorrect
WSBCP.US WesBanco Inc 20220429 0 26.25 27.01 26.25 27.01 16400 27.01 up up correct
WSBF.US Waterstone Financial Inc 20220429 0 16.75 16.78 15.95 16.06 165900 16.06 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220429 0 34.82 36.76 34.82 35.1 2626138 35.1 up down incorrect
WSFS.US WSFS Financial Corporation 20220429 0 41 41.3 39.9 40.07 368000 40.07 down down correct
WSTG.US Wayside Technology Group Inc 20220429 0 34.75 34.95 33.5 34.25 60330 34.25 down up incorrect
WTBA.US West Bancorporation Inc 20220429 0 25.36 26.29 25 25 30693 25 down down correct
WTER.US The Alkaline Water Company Inc 20220429 0 0.79 0.8 0.763 0.779 279000 0.779 down up incorrect
WTFC.US Wintrust Financial Corporation 20220429 0 89.68 90.69 86.98 87.32 323900 87.32 down down correct
WTFCM.US Wintrust Financial Corporation 20220429 0 25.535 26.37 25.37 26.19 18376 26.19 up up correct
WTFCP.US Wintrust Financial Corporation 20220429 0 26.4 26.73 26.12 26.59 31200 26.59 up up correct
WTRH.US Waitr Holdings Inc 20220429 0 0.27 0.273 0.2569 0.2661 1517013 0.2661 down down correct
WTW.US Weight Watchers International Inc 20220429 0 228.11 228.11 214.14 214.86 1422000 214.86 down down correct
WVE.US Wave Life Sciences Ltd 20220429 0 2.22 2.4 1.93 1.95 767675 1.95 down up incorrect
WVFC.US WVS Financial Corp 20220429 0 15.28 15.28 15.28 15.28 374 15.28
WVVI.US Willamette Valley Vineyards Inc 20220429 0 9.24 9.3284 9.1301 9.28 30747 9.28 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220429 0 5.065 5.065 4.9801 4.9924 2953 4.9924 down down correct
WW.US WW International Inc 20220429 0 9.97 10.34 9.71 9.79 881386 9.79 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220429 0 10.06 10.0737 10.02 10.03 3130 10.03 down down correct
WWD.US Woodward Inc 20220429 0 112.74 113.95 110.27 110.48 678700 110.48 down down correct
WYNN.US Wynn Resorts Limited 20220429 0 70.91 74.295 70.29 70.48 2419598 70.48 down down correct
XAIR.US Beyond Air Inc 20220429 0 6.16 6.4 5.8701 5.96 542696 5.96 down down correct
XBIO.US Xenetic Biosciences Inc 20220429 0 0.732 0.784 0.73 0.744 123400 0.744 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20220429 0 1 1 1 1 0 1
XBIT.US XBiotech Inc 20220429 0 8.26 8.55 7.68 7.76 125255 7.76 down down correct
XCAPX.US ACAP Strategic Fund 20220429 0 16.92 16.92 16.92 16.92 0 16.92
XCLIX.US XCLIX 20220429 0 9.43 9.43 9.43 9.43 0 9.43
XCUR.US Exicure Inc 20220429 0 0.1525 0.1539 0.14 0.14 2172994 0.14 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220429 0 12.84 12.84 12.84 12.84 0 12.84
XEL.US Xcel Energy Inc 20220429 0 74.85 74.87 73.03 73.26 5614300 73.26 down down correct
XELA.US Exela Technologies Inc 20220429 0 0.34 0.34 0.329 0.3294 19068915 0.3294 down down correct
XELB.US Xcel Brands Inc 20220429 0 1.28 1.4 1.1 1.21 84600 1.21 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220429 0 29.62 30.36 27.67 28.27 597445 28.27 down down correct
XENT.US Intersect ENT Inc 20220429 0 27.71 27.76 27.33 27.37 838006 27.37 down down correct
XERS.US Xeris Pharmaceuticals Inc 20220429 0 2.42 2.51 2.365 2.44 1355321 2.44 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220429 0 10.02 10.02 10.02 10.02 0 10.02
XFOR.US X4 Pharmaceuticals Inc 20220429 0 1.25 1.3 1.25 1.29 76800 1.29 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20220429 0 739.22 739.22 739.22 739.22 0 739.22
XGN.US Exagen Inc 20220429 0 6.06 6.39 5.76 6.1 42516 6.1 up up correct
XILSX.US Pioneer ILS Interval Fund 20220429 0 8.37 8.37 8.37 8.37 0 8.37
XLO.US Xilio Therapeutics Inc. Common Stock 20220429 0 3.75 3.97 3.53 3.53 27604 3.53 down down correct
XM.US Qualtrics International Inc 20220429 0 19.21 19.58 18.45 18.54 2685288 18.54 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220429 0 33.78 36.39 32.65 32.82 367494 32.82 down down correct
XNCR.US Xencor Inc 20220429 0 26.16 26.82 24.79 24.98 432786 24.98 down up incorrect
XNET.US Xunlei Limited 20220429 0 1.39 1.45 1.38 1.39 190610 1.39
XOMA.US XOMA Corporation 20220429 0 20.3 20.665 18.82 19.23 52351 19.23 down down correct
XOMAO.US XOMA Corporation 20220429 0 25.7 25.907 25.7 25.907 600 25.907 up up correct
XOMAP.US XOMA Corporation 20220429 0 26.3599 26.3599 26.3599 26.3599 226 26.3599
XOS.US Xos Inc 20220429 0 3.04 3.15 2.99 3.01 280194 3.01 down down correct
XOSWW.US Xos Equity Warrants 20220429 0 0.3998 0.3998 0.3557 0.36 17907 0.36 down up incorrect
XP.US XP Inc 20220429 0 25.27 25.85 24.54 24.61 3739242 24.61 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220429 0 9.75 9.75 9.75 9.75 15 9.75
XPAXU.US XPAC Acquisition Corp. Unit 20220429 0 9.82 9.9 9.82 9.9 989 9.9 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20220429 0 0.2499 0.2598 0.24 0.2598 52576 0.2598 up up correct
XPEL.US XPEL Inc 20220429 0 42.57 44.36 42.57 43.27 202411 43.27 up up correct
XPER.US Xperi Holding Corporation 20220429 0 15.76 15.98 15.47 15.6 333311 15.6 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220429 0 6.38 6.38 6.38 6.38 0 6.38
XRAY.US DENTSPLY SIRONA Inc 20220429 0 40.17 40.8377 39.93 39.99 1796948 39.99 down up incorrect
XRTX.US XORTX Therapeutics Inc. Common Stock 20220429 0 1.4 1.42 1.3 1.3 21850 1.3 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220429 0 17.51 17.94 17.36 17.4 2923800 17.4 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220429 0 10.7 10.7 10.7 10.7 0 10.7
XSICX.US Voya Senior Income Fund Class 20220429 0 10.67 10.67 10.67 10.67 0 10.67
XSIIX.US ING Senior Incm Fd 20220429 0 10.65 10.65 10.65 10.65 0 10.65
XSIWX.US ING Senior Incm Fd 20220429 0 10.7 10.7 10.7 10.7 0 10.7
XSLCX.US Invesco Senior Loan Fund Class 20220429 0 6.38 6.38 6.38 6.38 0 6.38
XSPA.US XpresSpa Group Inc 20220429 0 0.9375 0.9869 0.9375 0.9457 462938 0.9457 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20220429 0 2.23 2.34 2.2 2.2 2570 2.2 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20220429 0 2 2.0694 1.91 1.91 1079634 1.91 down down correct
YELL.US Yellow Corporation 20220429 0 4.5 4.795 4.46 4.48 918221 4.48 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220429 0 1.7 1.77 1.65 1.75 19598 1.75 up up correct
YI.US 111 Inc 20220429 0 2.08 2.14 1.92 1.96 161813 1.96 down down correct
YJ.US Yunji Inc 20220429 0 1.04 1.09 1.04 1.07 85300 1.07 up up correct
YMAB.US Y 20220429 0 8.52 9.41 8.3601 8.4 896934 8.4 down down correct
YMTX.US Yumanity Therapeutics Inc 20220429 0 1.12 1.18 1.05 1.1 73623 1.1 down down correct
YNDX.US Yandex N.V 20220429 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220429 0 39.71 39.71 38.58 38.68 50531 38.68 down down correct
YQ.US 17 Education & Technology Group Inc 20220429 0 2.14 2.42 2.1101 2.37 195372 2.37 up up correct
YTEN.US Yield10 Bioscience Inc 20220429 0 3.13 3.1699 3.04 3.06 139799 3.06 down down correct
YTRA.US Yatra Online Inc 20220429 0 1.74 1.8 1.73 1.74 46916 1.74
YVR.US Liquid Media Group Ltd 20220429 0 0.5027 0.53 0.461 0.483 340558 0.483 down down correct
YY.US JOYY Inc 20220429 0 40.38 41.94 39.17 39.57 763880 39.57 down down correct
Z.US Zillow Group Inc 20220429 0 40.76 42.305 39.72 39.82 4023027 39.82 down down correct
ZBRA.US Zebra Technologies Corporation 20220429 0 380.24 385.33 368.35 369.66 600300 369.66 down down correct
ZCMD.US Zhongchao Inc 20220429 0 1.24 1.31 1.2 1.25 12400 1.25 up up correct
ZD.US Ziff Davis Inc. 20220429 0 90.16 91.6825 87.93 88.36 246390 88.36 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220429 0 6.97 7.01 6.72 6.76 134900 6.76 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220429 0 2.14 2.16 2.1 2.14 36844 2.14
ZEUS.US Olympic Steel Inc 20220429 0 36.55 36.55 34.19 34.33 78816 34.33 down up incorrect
ZG.US Zillow Group Inc 20220429 0 39.43 40.78 38.55 38.65 1198863 38.65 down down correct
ZI.US ZoomInfo Technologies Inc 20220429 0 48.29 50.4 47.34 47.4 2339200 47.4 down up incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220429 0 10.06 10.06 10.06 10.06 0 10.06
ZION.US Zions Bancorporation National Association 20220429 0 57.85 58.41 56.27 56.51 1745098 56.51 down down correct
ZIONL.US ZIONL 20220429 0 26.8 26.8 26.59 26.8 337 26.8
ZIONO.US Zions Bancorporation National Association 20220429 0 25.34 25.51 25.31 25.5 25777 25.5 up up correct
ZIONP.US Zions Bancorporation National Association 20220429 0 20.1162 20.1162 19.981 19.981 540 19.981 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220429 0 3.22 3.27 3.18 3.2 3758 3.2 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20220429 0 0.56 0.6999 0.5591 0.6999 2540 0.6999 up up correct
ZKIN.US ZK International Group Co. Ltd 20220429 0 1.02 1.0865 1.02 1.05 24223 1.05 up down incorrect
ZLAB.US Zai Lab Limited 20220429 0 40.73 44.18 39.41 39.96 778633 39.96 down down correct
ZM.US Zoom Video Communications Inc 20220429 0 102.67 107.84 99.395 99.57 3605900 99.57 down down correct
ZNGA.US Zynga Inc 20220429 0 8.36 8.49 8.265 8.27 26990167 8.27 down down correct
ZNTE.US Zanite Acquisition Corp 20220429 0 10.29 10.29 10.28 10.28 229909 10.28 down down correct
ZNTEU.US Zanite Acquisition Corp 20220429 0 10.65 10.65 10.65 10.65 2 10.65
ZNTEW.US Zanite Acquisition Corp 20220429 0 0.901 1 0.85 0.883 144587 0.883 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220429 0 25.66 27.74 25.27 26.52 861600 26.52 up up correct
ZS.US Zscaler Inc 20220429 0 212.12 217.4 202.26 202.74 1912200 202.74 down down correct
ZSAN.US Zosano Pharma Corporation 20220429 0 1.91 2.09 1.88 1.89 421323 1.89 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220429 0 9.72 9.72 9.72 9.72 1453 9.72
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220429 0 9.96 9.96 9.9 9.935 2465 9.935 down down correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220429 0 0.688 0.688 0.42 0.45 5389 0.45 down down correct
ZUMZ.US Zumiez Inc 20220429 0 37.98 38.17 36.45 36.63 185900 36.63 down up incorrect
ZVO.US Zovio Inc 20220429 0 0.712 0.75 0.71 0.73 77200 0.73 up up correct
ZVZZT.US NASDAQ TEST STOCK 20220429 0 10.01 10.03 9.99 10.02 875081 10.02 up up correct
ZWRK.US Z 20220429 0 9.83 9.83 9.83 9.83 92 9.83
ZWRKU.US Z 20220429 0 9.937 9.937 9.937 9.937 0 9.937
ZWRKW.US Z 20220429 0 0.2002 0.2297 0.2002 0.2297 13040 0.2297 up up correct
ZY.US Zymergen Inc 20220429 0 1.7 1.83 1.67 1.68 1312400 1.68 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220429 0 1.39 1.46 1.385 1.41 187485 1.41 up down incorrect
ZYXI.US Zynex Inc 20220429 0 6.39 7.1 6.2 6.37 806207 6.37 down down correct

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