CollectAI

close-nasdaq_stocks

2022/05/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220517 0 7.02 7.02 7.02 7.02 0 7.02
AACG.US ATA Creativity Global 20220517 0 1.13 1.13 1.07 1.09 12900 1.09 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220517 0 9.84 9.84 9.84 9.84 800 9.84
AACIU.US Armada Acquisition Corp. I Unit 20220517 0 9.98 9.98 9.98 9.98 0 9.98
AACIW.US Armada Acquisition Corp. I Warrant 20220517 0 0.26 0.26 0.2594 0.26 30218 0.26
AADI.US Aadi Bioscience Inc 20220517 0 14.13 15.14 13.97 15.05 92500 15.05 up down incorrect
AAIDX.US AAIDX 20220517 0 21.43 21.43 21.43 21.43 0 21.43
AAL.US American Airlines Group Inc 20220517 0 17.16 17.83 17.07 17.82 28978500 17.82 up up correct
AAME.US Atlantic American Corporation 20220517 0 2.89 3.14 2.81 2.83 4800 2.83 down down correct
AAOI.US Applied Optoelectronics Inc 20220517 0 2.35 2.48 2.35 2.47 138000 2.47 up up correct
AAON.US AAON Inc 20220517 0 51.89 52.25 51.34 51.85 238300 51.85 down down correct
AAPL.US Apple Inc 20220517 0 148.86 149.77 146.68 149.24 78336250 149.24 up up correct
AATC.US Image Sensing Systems Inc 20220517 0 5.77 6.11 5.74 5.95 30100 5.8343 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20220517 0 70.72 72.81 70.62 72.71 346100 72.71 up up correct
ABCB.US Ameris Bancorp 20220517 0 43.34 44.41 43.21 44.33 358400 44.33 up up correct
ABCL.US AbCellera Biologics Inc 20220517 0 8 8.24 7.79 8.15 2464082 8.15 up up correct
ABCM.US Abcam plc 20220517 0 13.81 14.02 13.76 13.98 78600 13.98 up down incorrect
ABEO.US Abeona Therapeutics Inc 20220517 0 0.22 0.22 0.17 0.17 2582700 0.17 down down correct
ABGI.US ABG Acquisition Corp. I 20220517 0 9.79 9.79 9.79 9.79 0 9.79
ABIO.US ARCA biopharma Inc 20220517 0 2.35 2.35 2.31 2.35 100800 2.35
ABMD.US Abiomed Inc 20220517 0 259.02 262.96 255.45 258.23 246700 258.23 down down correct
ABNB.US Airbnb Inc 20220517 0 119.97 120.18 114.51 117.5 6962900 117.5 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220517 0 3.36 3.66 3.24 3.65 242600 3.65 up up correct
ABR.US PF 20220517 0 21.5 21.66 21.2 21.2 16221 21.2 down down correct
ABSI.US Absci Corporation Common Stock 20220517 0 3.76 3.85 3.652 3.76 381200 3.76
ABST.US Absolute Software Corporation 20220517 0 8.48 8.71 8.38 8.71 119900 8.71 up up correct
ABTX.US Allegiance Bancshares Inc 20220517 0 39.52 40 39.22 39.59 72800 39.59 up up correct
ABUS.US Arbutus Biopharma Corporation 20220517 0 2.28 2.42 2.25 2.41 1090400 2.41 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220517 0 2.19 2.19 2.087 2.09 16000 2.09 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20220517 0 17.03 17.23 16.61 17.05 1408000 17.05 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20220517 0 9.76 9.76 9.75 9.75 500 9.75 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220517 0 9.86 9.86 9.86 9.86 0 9.86
ACAHW.US Atlantic Coastal Acquisition Corp 20220517 0 0.11 0.11 0.11 0.11 66 0.11
ACAQ.US UN 20220517 0 10.02 10.02 10.02 10.02 0 10.02
ACB.US Aurora Cannabis Inc 20220517 0 2.99 3.15 2.97 3.09 7281858 3.09 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20220517 0 10.895 10.895 10.895 10.895 0 10.895
ACCD.US Accolade Inc 20220517 0 6.24 6.45 5.9903 6.14 1250104 6.14 down down correct
ACER.US Acer Therapeutics Inc 20220517 0 1.84 2.225 1.82 2.09 114021 2.09 up up correct
ACET.US Adicet Bio Inc 20220517 0 13.4 13.4 12 12.32 599739 12.32 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220517 0 9.96 9.995 9.95 9.99 20800 9.99 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220517 0 10 10 10 10 0 10
ACEVW.US ACE Convergence Acquisition Corp 20220517 0 0.26 0.3 0.2434 0.3 14180 0.3 up up correct
ACGL.US Arch Capital Group Ltd 20220517 0 46.25 46.89 46.25 46.88 2034300 46.88 up up correct
ACGLN.US Arch Capital Group Ltd 20220517 0 18.71 18.856 18.55 18.65 72800 18.65 down down correct
ACGLO.US Arch Capital Group Ltd 20220517 0 22.244 22.3 21.94 22.08 37400 22.08 down down correct
ACHC.US Acadia Healthcare Company Inc 20220517 0 71.31 73.73 70.98 73.7 475300 73.7 up up correct
ACHL.US Achilles Therapeutics plc 20220517 0 2.3 2.38 2.21 2.35 35506 2.35 up up correct
ACHV.US Achieve Life Sciences Inc 20220517 0 6.78 6.98 6.69 6.83 25600 6.83 up up correct
ACIU.US AC Immune SA 20220517 0 3.04 3.1049 3 3.1 58388 3.1 up up correct
ACIW.US ACI Worldwide Inc 20220517 0 25.77 25.99 25.03 25.66 1213436 25.66 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220517 0 10.26 10.26 10.26 10.26 100 10.26
ACKIU.US Ackrell SPAC Partners I Co 20220517 0 10.4 10.4 10.4 10.4 100 10.4
ACKIW.US Ackrell SPAC Partners I Co 20220517 0 0.35 0.35 0.35 0.35 558 0.35
ACLS.US Axcelis Technologies Inc 20220517 0 58.69 60.96 58.67 60.56 294700 60.56 up down incorrect
ACMR.US ACM Research Inc 20220517 0 13.83 14.223 13.51 13.89 426500 13.89 up up correct
ACNB.US ACNB Corporation 20220517 0 32.42 32.56 32.08 32.2 28600 32.2 down down correct
ACOR.US Acorda Therapeutics Inc 20220517 0 0.7 0.75 0.66 0.66 172400 0.66 down down correct
ACQR.US Independence Holdings Corp 20220517 0 9.82 9.82 9.82 9.82 300 9.82
ACQRU.US Independence Holdings Corp 20220517 0 9.79 9.79 9.79 9.79 10600 9.79
ACQRW.US Independence Holdings Corp 20220517 0 0.2299 0.2553 0.2299 0.2547 4900 0.2547 up up correct
ACRS.US Aclaris Therapeutics Inc 20220517 0 11.35 12.41 11.27 12.32 583300 12.32 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220517 0 0.22 0.22 0.21 0.22 388400 0.22
ACST.US Acasti Pharma Inc 20220517 0 0.96 0.97 0.92 0.97 88800 0.97 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20220517 0 23.51 24.455 23.34 24 252400 24 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220517 0 9.9 9.9 9.86 9.89 225400 9.89 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20220517 0 10.11 10.11 10.11 10.11 0 10.11
ACTDW.US ArcLight Clean Transition Corp. II 20220517 0 1.41 1.49 1.41 1.41 11506 1.41
ACTG.US Acacia Research Corporation 20220517 0 4.55 4.69 4.52 4.59 491200 4.59 up up correct
ACVA.US ACV Auctions Inc 20220517 0 8.61 8.86 8.01 8.4 2896200 8.4 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220517 0 2.884 2.884 2.75 2.8 4500 2.8 down down correct
ADAG.US Adagene Inc 20220517 0 3.069 3.1 2.905 2.97 28400 2.97 down up incorrect
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220517 0 10.26 10.26 10.26 10.26 0 10.26
ADAP.US Adaptimmune Therapeutics plc 20220517 0 1.52 1.61 1.455 1.57 377100 1.57 up up correct
ADBE.US Adobe Inc 20220517 0 413.08 416.72 403.54 409.65 2614700 409.65 down down correct
ADC.US PA 20220517 0 18.31 18.4 17.94 17.94 17633 17.8513 down down correct
ADER.US 26 Capital Acquisition Corp 20220517 0 9.85 9.85 9.85 9.85 10600 9.85
ADERU.US 26 Capital Acquisition Corp 20220517 0 10.07 10.07 10.07 10.07 0 10.07
ADERW.US 26 Capital Acquisition Corp 20220517 0 0.51 0.635 0.4851 0.49 14305 0.49 down down correct
ADES.US Advanced Emissions Solutions Inc 20220517 0 5.13 5.3 5.13 5.23 74100 5.23 up down incorrect
ADGI.US Adagio Therapeutics Inc. Common Stock 20220517 0 2.88 3.07 2.88 3.06 1072300 3.06 up down incorrect
ADI.US Analog Devices Inc 20220517 0 160.99 164.38 160.62 163.84 4952200 163.84 up up correct
ADIL.US Adial Pharmaceuticals Inc 20220517 0 1.52 1.55 1.39 1.48 112000 1.48 down down correct
ADMA.US ADMA Biologics Inc 20220517 0 1.88 2.03 1.88 2.02 3204900 2.02 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220517 0 0.4 0.44 0.32 0.43 954200 0.43 up up correct
ADN.US Advent Technologies Holdings Inc 20220517 0 1.6 1.725 1.57 1.72 857900 1.72 up up correct
ADNWW.US Advent Technologies Holdings Inc 20220517 0 0.3327 0.3327 0.2899 0.3094 5837 0.3094 down up incorrect
ADOC.US Edoc Acquisition Corp 20220517 0 10.2 10.2 10.2 10.2 3000 10.2
ADOCR.US Edoc Acquisition Corp 20220517 0 0.1995 0.2993 0.191 0.2993 5821 0.2993 up down incorrect
ADOCW.US Edoc Acquisition Corp 20220517 0 0.0178 0.0494 0.0178 0.04 7910 0.04 up up correct
ADP.US Automatic Data Processing Inc 20220517 0 211.8 215.58 210.86 214.96 1836500 214.96 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220517 0 8.38 8.61 7.92 8.21 1274700 8.21 down down correct
ADSK.US Autodesk Inc 20220517 0 197 198.99 189.54 195.64 1596100 195.64 down down correct
ADTN.US ADTRAN Inc 20220517 0 17.58 18.5 17.58 18.48 359800 18.39 up up correct
ADTX.US Aditxt Inc 20220517 0 0.29 0.323 0.241 0.269 1720900 0.269 down down correct
ADUS.US Addus HomeCare Corporation 20220517 0 83.24 83.84 82.12 83.14 42000 83.14 down down correct
ADV.US Advantage Solutions Inc 20220517 0 4.38 4.7 4.275 4.65 341300 4.65 up up correct
ADVM.US Adverum Biotechnologies Inc 20220517 0 0.83 0.852 0.81 0.828 935300 0.828 down down correct
ADVWW.US Advantage Solutions Inc 20220517 0 0.5599 0.5599 0.5499 0.5599 2055 0.5599
ADXN.US Addex Therapeutics Ltd 20220517 0 4.09 4.11 3.19 3.71 10700 3.71 down down correct
ADXS.US Advaxis Inc 20220517 0 0.061 0.07 0.061 0.068 860200 0.068 up up correct
AEAC.US Authentic Equity Acquisition Corp 20220517 0 9.76 9.805 9.76 9.8 61700 9.8 up up correct
AEACU.US Authentic Equity Acquisition Corp 20220517 0 9.84 9.85 9.83 9.84 81100 9.84
AEACW.US Authentic Equity Acquisition Corp 20220517 0 0.18 0.18 0.12 0.12 21859 0.12 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220517 0 10 10 10 10 0 10
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220517 0 10.12 10.12 10.12 10.12 0 10.12
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220517 0 10.16 10.16 10.16 10.16 0 10.16
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220517 0 0.19 0.2389 0.19 0.2057 1200 0.2057 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20220517 0 0.79 0.8 0.75 0.76 28300 0.76 down down correct
AEHR.US Aehr Test Systems 20220517 0 8.11 8.48 8.03 8.4 343100 8.4 up up correct
AEI.US Alset EHome International Inc 20220517 0 0.362 0.368 0.345 0.356 777100 0.356 down down correct
AEIS.US Advanced Energy Industries Inc 20220517 0 79.24 81.3 78.8 80.88 154300 80.7744 up up correct
AEL.US PB 20220517 0 25.25 25.79 25.25 25.44 12096 25.44 up up correct
AEMD.US Aethlon Medical Inc 20220517 0 1.09 1.13 1.07 1.11 25600 1.11 up up correct
AEP.US American Electric Power Company Inc 20220517 0 99.67 100.45 98.05 100.4 2521200 100.4 up up correct
AEPPZ.US American Electric Power Company Inc 20220517 0 55.27 55.705 54.85 55.29 12600 55.29 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220517 0 2.01 2.2 1.981 2.15 70500 2.15 up up correct
AERI.US Aerie Pharmaceuticals Inc 20220517 0 7.08 7.34 6.9 7.33 775277 7.33 up up correct
AESE.US Allied Esports Entertainment Inc 20220517 0 1.35 1.4 1.35 1.399 35200 1.399 up up correct
AEY.US ADDvantage Technologies Group Inc 20220517 0 1.45 1.45 1.38 1.38 33800 1.38 down down correct
AEYE.US AudioEye Inc 20220517 0 3.27 3.61 3.26 3.5 14200 3.5 up up correct
AEZS.US Aeterna Zentaris Inc 20220517 0 0.18 0.2 0.18 0.19 1312800 0.19 up up correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220517 0 10.11 10.11 10.11 10.11 1 10.11
AFAQ.US AF Acquisition Corp 20220517 0 9.74 9.74 9.74 9.74 600 9.74
AFAQU.US AF Acquisition Corp 20220517 0 9.78 9.78 9.78 9.78 0 9.78
AFAQW.US AF Acquisition Corp 20220517 0 0.195 0.195 0.19 0.19 205 0.19 down up incorrect
AFBI.US Affinity Bancshares Inc 20220517 0 14.55 14.6061 14.55 14.6061 656 14.6061 up up correct
AFCG.US AFC Gamma Inc 20220517 0 17.28 17.8 17.11 17.64 138100 17.64 up up correct
AFIB.US Acutus Medical Inc 20220517 0 0.909 0.909 0.84 0.896 223200 0.896 down down correct
AFMD.US Affimed N.V 20220517 0 3.37 3.52 3.335 3.51 734000 3.51 up up correct
AFRM.US Affirm Holdings Inc 20220517 0 23.74 25.33 22.82 25.24 23092900 25.24 up up correct
AFYA.US Afya Limited 20220517 0 11.57 12.15 11.57 11.82 463500 11.82 up down incorrect
AGBA.US AGBA Acquisition Limited 20220517 0 11.29 11.29 11.29 11.29 0 11.29
AGBAR.US AGBA Acquisition Limited 20220517 0 0.13 0.1301 0.13 0.1301 23928 0.1301 up up correct
AGBAU.US AGBA Acquisition Limited 20220517 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220517 0 0.0498 0.0589 0.0498 0.0579 6106 0.0579 up down incorrect
AGEN.US Agenus Inc 20220517 0 1.63 1.66 1.57 1.65 5301500 1.65 up up correct
AGFS.US AgroFresh Solutions Inc 20220517 0 1.61 1.69 1.54 1.6 44700 1.6 down down correct
AGFY.US Agrify Corporation 20220517 0 2.52 2.7 2.51 2.61 138900 2.61 up up correct
AGGR.US Agile Growth Corp 20220517 0 9.77 9.77 9.77 9.77 10000 9.77
AGGRU.US Agile Growth Corp 20220517 0 9.82 9.82 9.82 9.82 500 9.82
AGGRW.US Agile Growth Corp 20220517 0 0.16 0.2002 0.16 0.2001 301411 0.2001 up up correct
AGIL.US AgileThought Inc 20220517 0 4.21 4.4 4.201 4.31 8100 4.31 up up correct
AGILW.US AgileThought Inc 20220517 0 0.395 0.4321 0.3701 0.4001 17158 0.4001 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20220517 0 22.98 23.26 21.84 22.33 936300 22.33 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220517 0 1.47 1.58 1.46 1.54 224100 1.54 up down incorrect
AGMH.US AGM Group Holdings Inc 20220517 0 2.06 2.11 2.03 2.1 10200 2.1 up down incorrect
AGNC.US AGNC Investment Corp 20220517 0 12.29 12.3 11.93 12.11 15316400 12.11 down down correct
AGNCM.US AGNC Investment Corp 20220517 0 21.86 21.86 21.23 21.23 50100 21.23 down down correct
AGNCN.US AGNC Investment Corp 20220517 0 23.475 23.58 23.24 23.25 31500 23.25 down down correct
AGNCO.US AGNC Investment Corp 20220517 0 22.2 22.285 22 22 25600 22 down down correct
AGNCP.US AGNC Investment Corp. 20220517 0 21.521 21.545 21.14 21.14 63500 21.14 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220517 0 2.37 2.74 2.25 2.68 24376700 2.68 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220517 0 0.5 0.5 0.405 0.48 12333 0.48 down down correct
AGRX.US Agile Therapeutics Inc 20220517 0 1.43 1.43 1.25 1.3 552100 1.3 down up incorrect
AGTC.US Applied Genetic Technologies Corporation 20220517 0 0.769 0.84 0.76 0.838 481100 0.838 up up correct
AGYS.US Agilysys Inc 20220517 0 36.98 37.68 35.4 35.94 81700 35.94 down up incorrect
AHCO.US AdaptHealth Corp 20220517 0 16.86 17.46 16.86 17.12 1642600 17.12 up up correct
AHPI.US Allied Healthcare Products Inc 20220517 0 1.81 1.94 1.76 1.86 126500 1.86 up down incorrect
AIH.US Aesthetic Medical International Holdings Group Limited 20220517 0 1.7 1.9 1.69 1.89 50000 1.89 up up correct
AIHS.US Senmiao Technology Limited 20220517 0 0.947 0.99 0.93 0.985 73400 0.985 up up correct
AIKI.US AIkido Pharma Inc 20220517 0 0.34 0.34 0.32 0.33 633200 0.33 down down correct
AIMC.US Altra Industrial Motion Corp 20220517 0 37.91 38.57 37.42 38.44 232500 38.44 up up correct
AINV.US Apollo Investment Corporation 20220517 0 12.5 12.55 12.33 12.51 234100 12.51 up up correct
AIP.US Arteris Inc. Common Stock 20220517 0 8.33 8.37 7.8 8.17 149700 8.17 down up incorrect
AIRG.US Airgain Inc 20220517 0 10.47 10.47 10.351 10.45 51900 10.45 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220517 0 7.67 8.315 7.06 8.22 315600 8.22 up up correct
AIRT.US Air T Inc 20220517 0 16.21 16.21 15.7 15.84 2800 15.84 down up incorrect
AIRTP.US Air T Inc 20220517 0 22.75 22.75 22.75 22.75 282 22.75
AKAM.US Akamai Technologies Inc 20220517 0 99.99 100.23 96.94 98.39 1835400 98.39 down down correct
AKBA.US Akebia Therapeutics Inc 20220517 0 0.39 0.393 0.36 0.369 9264100 0.369 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220517 0 9.936 9.936 9.85 9.85 6000 9.85 down down correct
AKICU.US Sports Ventures Acquisition Corp 20220517 0 10.03 10.03 10.03 10.03 0 10.03
AKICW.US Sports Ventures Acquisition Corp 20220517 0 0.7892 0.8 0.7831 0.7831 35261 0.7831 down down correct
AKRO.US Akero Therapeutics Inc 20220517 0 9.61 9.87 9.19 9.4 280200 9.4 down down correct
AKTS.US Akoustis Technologies Inc 20220517 0 3.9 4.07 3.87 4.05 517100 4.05 up up correct
AKTX.US Akari Therapeutics Plc 20220517 0 1.06 1.07 1.03 1.07 43700 1.07 up up correct
AKU.US Akumin Inc 20220517 0 0.955 0.955 0.892 0.901 24300 0.901 down up incorrect
AKUS.US Akouos Inc 20220517 0 3.21 3.3 3.07 3.27 115400 3.27 up up correct
AKYA.US Akoya Biosciences Inc 20220517 0 9.21 9.21 8.42 9.03 68900 9.03 down down correct
ALAC.US Alberton Acquisition Corporation 20220517 0 12.02 12.02 12.02 12.02 0 12.02
ALACU.US Alberton Acquisition Corporation 20220517 0 11.8 11.8 11.8 11.8 0 11.8
ALBO.US Albireo Pharma Inc 20220517 0 26 26 20.86 22.89 2045200 22.89 down up incorrect
ALCO.US Alico Inc 20220517 0 41.44 42.49 40.71 41.68 61200 41.68 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220517 0 2.58 2.65 2.525 2.64 780200 2.64 up up correct
ALEC.US Alector Inc 20220517 0 8.86 9.24 8.81 9.11 502400 9.11 up down incorrect
ALF.US Alfi Inc 20220517 0 1.29 1.329 1.223 1.3 32900 1.3 up up correct
ALFIW.US Alfi Inc 20220517 0 0.4668 0.47 0.4499 0.4499 3893 0.4499 down down correct
ALGM.US Allegro MicroSystems Inc 20220517 0 23.86 24.64 23.785 24.24 844000 24.24 up down incorrect
ALGN.US Align Technology Inc 20220517 0 279.96 285.46 273.99 280.59 1190200 280.59 up up correct
ALGS.US Aligos Therapeutics Inc 20220517 0 1.12 1.19 1.075 1.15 578000 1.15 up up correct
ALGT.US Allegiant Travel Company 20220517 0 145.65 151.33 145.64 150.92 150900 150.92 up down incorrect
ALHC.US Alignment Healthcare Inc 20220517 0 9.33 9.78 9.17 9.75 307500 9.75 up up correct
ALIM.US Alimera Sciences Inc 20220517 0 4.2 4.32 4.11 4.27 14400 4.27 up up correct
ALJJ.US ALJ Regional Holdings Inc 20220517 0 2.2 2.22 2.12 2.12 350100 2.12 down down correct
ALKS.US Alkermes plc 20220517 0 29.22 29.86 28.75 29.69 1367900 29.69 up up correct
ALKT.US Alkami Technology Inc 20220517 0 10.41 10.85 10.01 10.82 397700 10.82 up up correct
ALLK.US Allakos Inc 20220517 0 3.24 3.31 3.17 3.28 775500 3.28 up down incorrect
ALLO.US Allogene Therapeutics Inc 20220517 0 7.35 7.62 7.17 7.6 1669700 7.6 up up correct
ALLT.US Allot Ltd 20220517 0 4.8 5.1 4.6 5.1 933400 5.1 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220517 0 0.108 0.138 0.101 0.123 24655800 0.123 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20220517 0 127.41 130.1 125.66 129.31 724200 129.31 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220517 0 10.08 10.08 10.08 10.08 0 10.08
ALOT.US AstroNova Inc 20220517 0 12.5 13.15 12.5 12.58 7300 12.58 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220517 0 9.68 9.68 9.68 9.68 0 9.68
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220517 0 9.75 9.755 9.7 9.74 20590 9.74 down up incorrect
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220517 0 0.4001 0.4001 0.4001 0.4001 18569 0.4001
ALPN.US Alpine Immune Sciences Inc 20220517 0 8.21 8.39 7.83 8 108100 8 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220517 0 0.809 0.83 0.77 0.812 242800 0.812 up up correct
ALRM.US Alarm.com Holdings Inc 20220517 0 58.19 59.83 57.725 59.78 458800 59.78 up up correct
ALRN.US Aileron Therapeutics Inc 20220517 0 0.37 0.425 0.37 0.424 269500 0.424 up up correct
ALRS.US Alerus Financial Corporation 20220517 0 25.25 26.31 24.81 26.01 19442 26.01 up up correct
ALT.US Altimmune Inc 20220517 0 4.96 5.3 4.74 5.29 769500 5.29 up up correct
ALTO.US Alto Ingredients Inc 20220517 0 4.88 4.95 4.81 4.88 1242000 4.88
ALTR.US Altair Engineering Inc 20220517 0 53.36 53.68 51.62 52.19 407600 52.19 down down correct
ALTU.US Altitude Acquisition Corp 20220517 0 9.97 9.98 9.97 9.97 26800 9.97
ALTUU.US Altitude Acquisition Corp 20220517 0 9.96 10.005 9.96 9.96 2900 9.96
ALTUW.US Altitude Acquisition Corp 20220517 0 0.1152 0.1207 0.095 0.11 302605 0.11 down down correct
ALVR.US AlloVir Inc 20220517 0 4.27 4.63 4.27 4.6 428900 4.6 up up correct
ALXO.US ALX Oncology Holdings Inc 20220517 0 9.95 10.15 9.55 9.75 488300 9.75 down down correct
ALYA.US Alithya Group Inc 20220517 0 2.11 2.16 2.1 2.13 2785 2.13 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20220517 0 0.93 0.992 0.93 0.99 425300 0.99 up up correct
AMAL.US Amalgamated Financial Corp 20220517 0 19.39 19.95 19.29 19.91 62300 19.91 up up correct
AMAO.US American Acquisition Opportunity Inc 20220517 0 10.15 10.2 10.15 10.15 9600 10.15
AMAOU.US American Acquisition Opportunity Inc 20220517 0 10.06 10.1 10.01 10.1 6200 10.1 up up correct
AMAOW.US American Acquisition Opportunity Inc 20220517 0 0.1201 0.131 0.1198 0.131 4300 0.131 up down incorrect
AMAT.US Applied Materials Inc 20220517 0 114.54 117.32 113.33 116.84 6646500 116.84 up up correct
AMBA.US Ambarella Inc 20220517 0 78.62 82.51 77.61 81.27 594600 81.27 up up correct
AMCX.US AMC Networks Inc 20220517 0 36.5 40.56 36.5 40.39 602300 40.39 up up correct
AMD.US Advanced Micro Devices Inc 20220517 0 97.88 103.2 97.54 102.47 164227203 102.47 up up correct
AMED.US Amedisys Inc 20220517 0 122.42 124.94 121.19 124.26 150300 124.26 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20220517 0 34.41 35.28 32.82 33.84 288900 33.84 down down correct
AMGN.US Amgen Inc 20220517 0 245.14 246.22 239.26 245.35 2344100 245.35 up up correct
AMKR.US Amkor Technology Inc 20220517 0 19.67 20.21 19.47 20.1 718500 20.1 up up correct
AMNB.US American National Bankshares Inc 20220517 0 34.83 35.45 34.7 35.21 9900 35.21 up down incorrect
AMOT.US Allied Motion Technologies Inc 20220517 0 23.91 24.21 23.02 23.29 48300 23.265 down down correct
AMPG.US AmpliTech Group Inc 20220517 0 1.95 2.07 1.9 2.06 162100 2.06 up up correct
AMPGW.US AmpliTech Group Inc 20220517 0 0.75 0.75 0.716 0.725 700 0.725 down up incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20220517 0 35.6 36.27 35.07 35.93 374400 35.93 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220517 0 16.99 17.77 16.13 17.77 890700 17.77 up up correct
AMRK.US A 20220517 0 64.09 65.66 63.52 64.98 81400 64.98 up up correct
AMRN.US Amarin Corporation plc 20220517 0 1.5 1.67 1.47 1.66 5069000 1.66 up up correct
AMRS.US Amyris Inc 20220517 0 2.32 2.64 2.31 2.64 9177300 2.64 up up correct
AMSC.US American Superconductor Corporation 20220517 0 5.13 5.39 5.03 5.37 237800 5.37 up up correct
AMSF.US AMERISAFE Inc 20220517 0 48.15 48.83 47.88 48.83 92500 48.83 up up correct
AMST.US Amesite Inc 20220517 0 0.6 0.63 0.6 0.6 48200 0.6
AMSWA.US American Software Inc 20220517 0 16.46 16.9 16.3 16.8 63200 16.8 up up correct
AMTB.US Amerant Bancorp Inc 20220517 0 28.74 28.76 28.23 28.66 65600 28.66 down down correct
AMTI.US Applied Molecular Transport Inc 20220517 0 4.09 4.32 4.09 4.27 164100 4.27 up up correct
AMTX.US Aemetis Inc 20220517 0 7.65 8.36 7.52 8.21 744900 8.21 up up correct
AMWD.US American Woodmark Corporation 20220517 0 49.5 51.53 48.71 51.51 98800 51.51 up up correct
AMYT.US Amryt Pharma plc 20220517 0 8.08 8.21 7.876 7.96 145800 7.96 down down correct
AMZN.US Amazon.com Inc 20220517 0 2265.5 2316 2225.53 2307.3701 3822400 2307.3701 up up correct
ANAB.US AnaptysBio Inc 20220517 0 21.37 21.39 20.53 20.89 184100 20.89 down down correct
ANAT.US American National Group Inc 20220517 0 189.99 189.99 189.55 189.64 132500 189.64 down up incorrect
ANDE.US The Andersons Inc 20220517 0 38.56 39.11 38.13 38.61 318200 38.61 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20220517 0 3.12 3.12 3.12 3.12 126 3.12
ANGI.US Angi Inc 20220517 0 4.92 5.13 4.8 4.95 2483000 4.95 up up correct
ANGN.US Angion Biomedica Corp 20220517 0 1.25 1.31 1.18 1.22 199562 1.22 down down correct
ANGO.US AngioDynamics Inc 20220517 0 19.17 20.29 18.44 20.28 197300 20.28 up up correct
ANIK.US Anika Therapeutics Inc 20220517 0 22.31 22.81 22.19 22.55 67800 22.55 up up correct
ANIP.US ANI Pharmaceuticals Inc 20220517 0 29.25 29.91 28.19 29.73 93310 29.73 up down incorrect
ANIX.US Anixa Biosciences Inc 20220517 0 3.56 3.56 3.32 3.39 38700 3.39 down down correct
ANNX.US Annexon Inc 20220517 0 3.34 3.49 3.25 3.43 249500 3.43 up up correct
ANPC.US AnPac Bio 20220517 0 0.301 0.348 0.261 0.319 3270600 0.319 up up correct
ANSS.US ANSYS Inc 20220517 0 254.43 255.44 246.85 252.94 718900 252.94 down down correct
ANTE.US AirNet Technology Inc 20220517 0 1.22 1.25 1.22 1.24 2500 1.24 up down incorrect
ANY.US Sphere 3D Corp 20220517 0 1.03 1.065 0.965 1.05 1187700 1.05 up up correct
ANZU.US Anzu Special Acquisition Corp I 20220517 0 9.75 9.765 9.75 9.75 250700 9.75
ANZUU.US Anzu Special Acquisition Corp I 20220517 0 9.8 9.8 9.8 9.8 222900 9.8
ANZUW.US Anzu Special Acquisition Corp I 20220517 0 0.201 0.2299 0.1729 0.18 8202 0.18 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20220517 0 40.51 41.68 39.57 40.58 1152200 40.58 up up correct
AOUT.US American Outdoor Brands Inc 20220517 0 11.43 11.65 11.294 11.57 63500 11.57 up up correct
APA.US APA Corporation 20220517 0 42.87 43.46 42.39 43.14 6472200 43.14 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20220517 0 10.01 10.01 10.01 10.01 0 10.01
APACW.US StoneBridge Acquisition Corporation Warrant 20220517 0 0.16 0.16 0.1 0.102 14670 0.102 down down correct
APDN.US Applied DNA Sciences Inc 20220517 0 1.5 1.5 1.38 1.4 17900 1.4 down down correct
APEI.US American Public Education Inc 20220517 0 13.72 14.24 13.7 14.2 87000 14.2 up down incorrect
APEN.US Apollo Endosurgery Inc 20220517 0 4.16 4.25 4.03 4.11 64700 4.11 down down correct
API.US Agora Inc 20220517 0 7.12 7.28 6.72 7.16 1081200 7.16 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20220517 0 40.07 42.57 39.765 42.16 1205200 42.16 up up correct
APLT.US Applied Therapeutics Inc 20220517 0 1.66 1.73 1.64 1.7 87900 1.7 up down incorrect
APM.US Aptorum Group Limited 20220517 0 1.05 1.13 1 1.11 253900 1.11 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220517 0 9.63 9.64 9.63 9.64 23000 9.64 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220517 0 9.7 9.7 9.7 9.7 0 9.7
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220517 0 0.3699 0.3699 0.3699 0.3699 100 0.3699
APOG.US Apogee Enterprises Inc 20220517 0 41.33 42.33 40.63 42.03 89600 42.03 up up correct
APP.US AppLovin Corporation 20220517 0 38.81 39 36.51 38.1 2169900 38.1 down down correct
APPF.US AppFolio Inc 20220517 0 91.68 92.04 85.75 87.33 157400 87.33 down down correct
APPH.US AppHarvest Inc 20220517 0 3.04 3.23 2.98 3.17 1161600 3.17 up down incorrect
APPHW.US AppHarvest Inc 20220517 0 0.37 0.42 0.37 0.42 42824 0.42 up up correct
APPN.US Appian Corporation 20220517 0 55.06 56.82 50.13 52 608600 52 down down correct
APPS.US Digital Turbine Inc 20220517 0 26.95 27.66 25.51 27.21 2721200 27.21 up down incorrect
APRE.US Aprea Therapeutics Inc 20220517 0 0.95 0.96 0.664 0.677 3961000 0.677 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220517 0 9.7 9.7 9.7 9.7 0 9.7
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20220517 0 0.1999 0.259 0.18 0.18 4750 0.18 down down correct
APTO.US Aptose Biosciences Inc 20220517 0 1.12 1.18 1.11 1.15 233100 1.15 up up correct
APTX.US Aptinyx Inc 20220517 0 0.66 0.7 0.63 0.68 243200 0.68 up up correct
APVO.US Aptevo Therapeutics Inc 20220517 0 4.72 4.84 4.5 4.84 23000 4.84 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220517 0 1.2 1.2 1.2 1.2 500 1.2
APYX.US Apyx Medical Corporation 20220517 0 3.67 3.819 3.45 3.6 155200 3.6 down down correct
AQB.US AquaBounty Technologies Inc 20220517 0 1.35 1.39 1.33 1.37 298500 1.37 up down incorrect
AQMS.US Aqua Metals Inc 20220517 0 0.82 0.865 0.8 0.853 358900 0.853 up up correct
AQST.US Aquestive Therapeutics Inc 20220517 0 1.29 1.34 1.19 1.21 270000 1.21 down down correct
ARAV.US Aravive Inc 20220517 0 1.15 1.15 1.06 1.1 120600 1.1 down down correct
ARAY.US Accuray Incorporated 20220517 0 2.29 2.33 2.24 2.3 2655100 2.3 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220517 0 6.47 6.47 6.07 6.35 26000 6.35 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220517 0 0.8775 0.8899 0.8381 0.875 20023 0.875 down up incorrect
ARBG.US Aequi Acquisition Corp 20220517 0 9.85 9.86 9.85 9.85 700 9.85
ARBGU.US Aequi Acquisition Corp 20220517 0 9.9 9.9 9.9 9.9 0 9.9
ARBK.US Argo Blockchain plc American Depositary Shares 20220517 0 6.07 6.62 6.05 6.39 153500 6.39 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220517 0 20 20.9 19.9 20.05 68200 20.05 up down incorrect
ARCB.US ArcBest Corporation 20220517 0 74.09 78.04 74.01 77.84 446200 77.84 up up correct
ARCC.US Ares Capital Corporation 20220517 0 19.68 19.73 19.41 19.5 3288900 19.5 down down correct
ARCE.US Arco Platform Limited 20220517 0 15.83 16.41 15.72 15.88 247000 15.88 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220517 0 10.05 10.05 10.05 10.05 35163 10.05
ARCT.US Arcturus Therapeutics Holdings Inc 20220517 0 17.53 18.29 16.6 18.29 645800 18.29 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220517 0 1.1 1.29 1.01 1.25 73100 1.25 up up correct
ARDX.US Ardelyx Inc 20220517 0 0.66 0.7 0.65 0.694 1705100 0.694 up down incorrect
AREC.US American Resources Corporation 20220517 0 1.49 1.58 1.4 1.57 612800 1.57 up down incorrect
ARGO.US PA 20220517 0 24.48 24.6199 24.24 24.24 9040 24.24 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220517 0 9.94 9.955 9.94 9.94 4700 9.94
ARGUU.US Argus Capital Corp. Unit 20220517 0 10.165 10.165 10.165 10.165 0 10.165
ARGUW.US Argus Capital Corp. Warrant 20220517 0 0.276 0.3 0.2445 0.2445 28950 0.2445 down down correct
ARGX.US argenx SE 20220517 0 317.01 318.39 310 315.91 222800 315.91 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220517 0 6.4 6.62 6.155 6.54 574900 6.54 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20220517 0 10.02 10.03 10.01 10.02 21200 10.02
ARKO.US Arko Corp 20220517 0 8.36 8.68 8.36 8.61 264300 8.61 up up correct
ARKOW.US Arko Corp 20220517 0 1.43 1.65 1.43 1.55 5715 1.55 up up correct
ARKR.US Ark Restaurants Corp 20220517 0 17.2 17.91 16.51 17.51 17300 17.51 up up correct
ARLP.US Alliance Resource Partners L.P 20220517 0 19.25 19.35 18.61 18.82 277400 18.82 down up incorrect
AROW.US Arrow Financial Corporation 20220517 0 31.62 31.97 31.5 31.87 10200 31.87 up up correct
ARQQ.US Arqit Quantum Inc 20220517 0 6.54 6.73 6.22 6.68 129900 6.68 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20220517 0 1.3 1.3 1.07 1.19 48624 1.19 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220517 0 18.77 19.61 18.46 19.53 154300 19.53 up up correct
ARRW.US Arrowroot Acquisition Corp 20220517 0 9.75 9.78 9.75 9.76 276100 9.76 up up correct
ARRWU.US Arrowroot Acquisition Corp 20220517 0 9.795 9.81 9.795 9.81 255900 9.81 up up correct
ARRWW.US Arrowroot Acquisition Corp 20220517 0 0.12 0.1301 0.1001 0.1001 50600 0.1001 down down correct
ARRY.US Array Technologies Inc 20220517 0 7.13 7.935 7.02 7.91 5842900 7.91 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220517 0 10.09 10.31 9.78 10.05 113658 10.05 down down correct
ARTAU.US Artisan Acquisition Corp 20220517 0 10.04 10.48 10.04 10.15 1240 10.15 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220517 0 0.39 0.4001 0.39 0.39 25474 0.39
ARTEU.US Artemis Strategic Investment Corp 20220517 0 10 10 9.97 9.99 21800 9.99 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220517 0 0.1605 0.1605 0.1605 0.1605 5050 0.1605
ARTL.US Artelo Biosciences Inc 20220517 0 0.32 0.345 0.32 0.331 236100 0.331 up up correct
ARTNA.US Artesian Resources Corporation 20220517 0 45.16 45.31 44.66 45.24 16600 45.24 up down incorrect
ARTW.US Art's 20220517 0 2.4 2.48 2.21 2.4 81300 2.4
ARVL.US Arrival 20220517 0 1.93 2.05 1.86 2 5384300 2 up up correct
ARVN.US Arvinas Inc 20220517 0 43.69 45.58 43.1 45.33 463700 45.33 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20220517 0 33.97 35.77 33.582 35.77 1236200 35.77 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220517 0 9.77 9.77 9.76 9.76 11800 9.76 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20220517 0 9.69 9.69 9.69 9.69 0 9.69
ASAX.US Astrea Acquisition Corp 20220517 0 9.79 9.79 9.79 9.79 1100 9.79
ASAXU.US Astrea Acquisition Corp 20220517 0 9.805 9.805 9.805 9.805 0 9.805
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220517 0 21.45 21.45 21.45 21.45 0 21.45
ASLE.US AerSale Corporation 20220517 0 13.9 14.28 13.71 13.8 74600 13.8 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220517 0 0.561 0.561 0.451 0.455 314700 0.455 down down correct
ASMB.US Assembly Biosciences Inc 20220517 0 1.63 1.71 1.61 1.71 231386 1.71 up down incorrect
ASML.US ASML Holding N.V 20220517 0 556.95 563.38 548.85 561.63 895800 561.63 up up correct
ASO.US Academy Sports and Outdoors Inc 20220517 0 36.67 37.22 35.3 37.03 1814145 37.03 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220517 0 9.93 9.93 9.93 9.93 0 9.93
ASPAU.US Abri SPAC I Inc Unit 20220517 0 10.005 10.005 10.005 10.005 0 10.005
ASPAW.US ABRI SPAC I INC. Warrant 20220517 0 0.2097 0.2199 0.2097 0.2199 208 0.2199 up up correct
ASPC.US Alpha Capital Acquisition Company 20220517 0 9.87 9.87 9.87 9.87 1200 9.87
ASPCU.US Alpha Capital Acquisition Company 20220517 0 10.11 10.11 10.11 10.11 4 10.11
ASPCW.US Alpha Capital Acquisition Company 20220517 0 0.344 0.41 0.344 0.4 1988 0.4 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20220517 0 9.97 10.15 9.6 9.74 28700 9.74 down up incorrect
ASPU.US Aspen Group Inc 20220517 0 0.88 0.97 0.85 0.958 51900 0.958 up down incorrect
ASRT.US Assertio Holdings Inc 20220517 0 2.76 2.97 2.69 2.95 856700 2.95 up up correct
ASRV.US AmeriServ Financial Inc 20220517 0 3.98 3.98 3.96 3.96 4000 3.96 down down correct
ASTC.US Astrotech Corporation 20220517 0 0.53 0.55 0.53 0.53 181100 0.53
ASTE.US Astec Industries Inc 20220517 0 45 45.98 44.74 45.73 132000 45.73 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20220517 0 9.43 9.5 9.14 9.4 862700 9.4 down up incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20220517 0 2.5 2.5 2.34 2.37 70118 2.37 down down correct
ASTR.US Astra Space Inc 20220517 0 2.55 2.8 2.55 2.77 3215600 2.77 up up correct
ASTS.US AST SpaceMobile Inc 20220517 0 7.095 7.47 6.75 7.45 674800 7.45 up up correct
ASTSW.US AST SpaceMobile Inc 20220517 0 2.375 2.5 2.275 2.48 42412 2.48 up up correct
ASUR.US Asure Software Inc 20220517 0 6.06 6.0799 5.95 5.97 31692 5.97 down up incorrect
ASYS.US Amtech Systems Inc 20220517 0 8 8.37 8 8.08 28800 8.08 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220517 0 4.15 4.22 3.98 4.12 616200 4.12 down down correct
ATAX.US America First Multifamily Investors L.P 20220517 0 17.31 17.8 17.31 17.57 30200 17.57 up up correct
ATCOL.US Atlas Corp 20220517 0 25.53 25.6 25.53 25.6 900 25.6 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20220517 0 8.47 8.73 8.17 8.66 119800 8.66 up up correct
ATEC.US Alphatec Holdings Inc 20220517 0 8.26 8.5 8.19 8.5 748000 8.5 up down incorrect
ATER.US Aterian Inc 20220517 0 3.52 3.935 3.43 3.64 10525600 3.64 up up correct
ATEX.US Anterix Inc 20220517 0 50.29 50.73 48.57 49.39 82700 49.39 down down correct
ATHA.US Athira Pharma Inc 20220517 0 8.8 9.265 8.8 8.92 303700 8.92 up up correct
ATHE.US Alterity Therapeutics Limited 20220517 0 0.67 0.69 0.66 0.68 12000 0.68 up up correct
ATHX.US Athersys Inc 20220517 0 0.65 0.74 0.65 0.72 2129200 0.72 up up correct
ATIF.US ATIF Holdings Limited 20220517 0 2.32 2.482 2.28 2.4 2100 2.4 up up correct
ATLC.US Atlanticus Holdings Corporation 20220517 0 33.5 35.56 33.5 35.29 78900 35.29 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220517 0 24.075 24.075 24 24 3200 24 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220517 0 23.98 24.5 23.759 24.14 11200 24.14 up up correct
ATLO.US Ames National Corporation 20220517 0 23.05 23.68 22.86 23.27 10400 23.27 up up correct
ATMH.US All Things Mobile Analytic Inc 20220517 0 0.0732 0.0732 0.0732 0.0732 100 0.0732
ATNF.US 180 Life Sciences Corp 20220517 0 1.35 1.41 1.21 1.26 221600 1.26 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220517 0 0.3 0.3 0.3 0.3 116 0.3
ATNI.US ATN International Inc 20220517 0 41.24 42.33 40.92 42.33 34600 42.33 up up correct
ATNX.US Athenex Inc 20220517 0 0.485 0.504 0.479 0.501 608400 0.501 up up correct
ATOM.US Atomera Incorporated 20220517 0 11.61 12.18 11.44 12.14 196400 12.14 up up correct
ATOS.US Atossa Therapeutics Inc 20220517 0 0.98 1.03 0.97 1.01 841800 1.01 up up correct
ATRA.US Atara Biotherapeutics Inc 20220517 0 5.49 5.64 5.37 5.59 1298900 5.59 up up correct
ATRC.US AtriCure Inc 20220517 0 42.44 43.12 42.28 43.08 313800 43.08 up up correct
ATRI.US Atrion Corporation 20220517 0 638.32 640 638.32 640 2224 640 up up correct
ATRO.US Astronics Corporation 20220517 0 10.84 11.4 10.72 11.2 96400 11.2 up down incorrect
ATRS.US Antares Pharma Inc 20220517 0 5.58 5.58 5.57 5.58 1414400 5.58
ATSG.US Air Transport Services Group Inc 20220517 0 30.7 31.23 30.22 31.2 314500 31.2 up up correct
ATVC.US Tribe Capital Growth Corp I 20220517 0 9.77 9.77 9.77 9.77 0 9.77
ATVCU.US Tribe Capital Growth Corp I 20220517 0 9.82 9.82 9.82 9.82 0 9.82
ATVCW.US Tribe Capital Growth Corp I 20220517 0 0.29 0.3711 0.28 0.3 5309 0.3 up up correct
ATVI.US Activision Blizzard Inc 20220517 0 78.5 78.57 78 78.54 4087200 78.54 up up correct
ATXI.US Avenue Therapeutics Inc 20220517 0 0.31 0.34 0.31 0.338 142200 0.338 up up correct
ATXS.US Astria Therapeutics Inc 20220517 0 4.05 4.3 3.95 4.14 11300 4.14 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220517 0 2.33 2.47 2.33 2.46 148300 2.46 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220517 0 34.57 35.22 34.57 35.13 187300 34.8441 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220517 0 25.01 26.44 24.828 24.95 15325 24.95 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20220517 0 28.5 30.22 28.5 30.22 5500 30.22 up up correct
AUDC.US AudioCodes Ltd 20220517 0 21.48 22.1 21.31 22 112900 22 up up correct
AUGX.US Augmedix Inc. Common Stock 20220517 0 2.07 2.255 2.07 2.25 55900 2.25 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20220517 0 3.08 3.33 2.85 3 173400 3 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220517 0 11.19 11.627 10.925 11.45 2020500 11.45 up down incorrect
AUR.US Aurora Innovation Inc 20220517 0 4 4.08 3.71 3.83 3402300 3.83 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220517 0 16.75 17.573 16.545 17.05 32800 17.05 up down incorrect
AURC.US Aurora Acquisition Corp 20220517 0 9.83 9.83 9.8 9.81 4300 9.81 down down correct
AURCU.US Aurora Acquisition Corp 20220517 0 9.86 9.86 9.86 9.86 0 9.86
AURCW.US Aurora Acquisition Corp 20220517 0 0.398 0.398 0.2911 0.2911 4692 0.2911 down down correct
AUROW.US Aurora Innovation Inc 20220517 0 0.8217 0.838 0.7601 0.838 3977 0.838 up up correct
AUTL.US Autolus Therapeutics plc 20220517 0 2.73 2.95 2.72 2.86 203200 2.86 up up correct
AUTO.US AutoWeb Inc 20220517 0 1.02 1.1 0.75 0.79 4931600 0.79 down down correct
AUUD.US Auddia Inc 20220517 0 1.44 1.44 1.3 1.33 151200 1.33 down down correct
AUUDW.US Auddia Inc 20220517 0 0.46 0.47 0.46 0.47 201 0.47 up up correct
AUVI.US Applied UV Inc 20220517 0 1.24 1.53 1.22 1.3 74339200 1.3 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220517 0 25.16 25.16 24.753 24.95 2000 24.95 down down correct
AVACU.US Avalon Acquisition Inc Unit 20220517 0 10.05 10.05 10.05 10.05 0 10.05
AVAH.US Aveanna Healthcare Holdings Inc 20220517 0 2.96 2.96 2.8 2.84 399000 2.84 down down correct
AVAV.US AeroVironment Inc 20220517 0 80.39 82.73 79.7 81.87 190200 81.87 up up correct
AVCO.US Avalon GloboCare Corp 20220517 0 0.488 0.488 0.455 0.477 34300 0.477 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220517 0 0.402 0.41 0.37 0.385 2143100 0.385 down down correct
AVCTW.US AVCTW 20220517 0 0.0635 0.0699 0.06 0.0679 35065 0.0679 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220517 0 4.14 4.43 4.07 4.33 303600 4.33 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220517 0 7.17 7.79 7.15 7.72 1369200 7.72 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220517 0 4.13 4.26 4.04 4.25 145800 4.25 up down incorrect
AVGO.US Broadcom Inc 20220517 0 595.45 609 593.61 608.15 2467600 608.15 up up correct
AVGOP.US Broadcom Inc 20220517 0 1885 1897.75 1885 1897.75 32800 1897.75 up up correct
AVGR.US Avinger Inc 20220517 0 1.69 1.77 1.67 1.76 67900 1.76 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220517 0 10.265 10.265 10.265 10.265 0 10.265
AVID.US Avid Technology Inc 20220517 0 24.98 25.75 24.66 25.38 443000 25.38 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220517 0 7.73 7.73 7.12 7.38 745493 7.38 down down correct
AVNW.US Aviat Networks Inc 20220517 0 29.48 30.11 29.27 29.9 41300 29.9 up down incorrect
AVO.US Mission Produce Inc 20220517 0 13.89 13.96 13.55 13.95 100967 13.95 up up correct
AVPT.US Avepoint Inc 20220517 0 4.9 5.03 4.82 4.92 777200 4.92 up up correct
AVPTW.US AVPTW 20220517 0 0.8199 0.8952 0.71 0.778 22554 0.778 down down correct
AVRO.US AVROBIO Inc 20220517 0 0.83 0.87 0.8 0.82 339500 0.82 down up incorrect
AVT.US Avnet Inc 20220517 0 47.79 48.749 47.7 48.44 1178829 48.44 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220517 0 11.74 12.29 11.4 12.25 113500 12.25 up up correct
AVTX.US Avalo Therapeutics Inc 20220517 0 0.284 0.35 0.284 0.305 852000 0.305 up up correct
AVXL.US Anavex Life Sciences Corp 20220517 0 8.82 9.435 8.82 9.43 855900 9.43 up up correct
AWH.US Aspira Women's Health Inc 20220517 0 0.47 0.62 0.47 0.57 779800 0.57 up up correct
AWRE.US Aware Inc 20220517 0 2.66 2.77 2.52 2.75 9900 2.75 up up correct
AXAS.US Abraxas Petroleum Corporation 20220517 0 1.78 2.12 1.78 2.12 14600 2.12 up up correct
AXDX.US Accelerate Diagnostics Inc 20220517 0 0.62 0.72 0.58 0.6 611000 0.6 down up incorrect
AXGN.US AxoGen Inc 20220517 0 9.8 10.16 9.67 9.94 428900 9.94 up up correct
AXH.US UN 20220517 0 10.27 10.27 10.27 10.27 0 10.27
AXLA.US Axcella Health Inc 20220517 0 1.48 1.55 1.48 1.54 16700 1.54 up up correct
AXNX.US Axonics Inc 20220517 0 48.76 49.79 47.73 49.74 295600 49.74 up up correct
AXON.US Axon Enterprise Inc 20220517 0 98.01 99.98 93.91 96.8 499200 96.8 down down correct
AXSM.US Axsome Therapeutics Inc 20220517 0 31 33.72 30.788 33.58 970000 33.58 up up correct
AXTI.US AXT Inc 20220517 0 5.43 5.6 5.41 5.51 139500 5.51 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220517 0 31.93 32.77 31.6 32.74 463500 32.74 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20220517 0 2.11 2.13 1.95 1.95 17100 1.95 down up incorrect
AYRO.US Ayro Inc 20220517 0 0.95 1.01 0.94 1.01 392880 1.01 up up correct
AYTU.US Aytu Biopharma Inc 20220517 0 0.52 0.55 0.49 0.55 295500 0.55 up up correct
AZN.US AstraZeneca PLC 20220517 0 65.54 65.82 65.19 65.64 6447700 65.64 up up correct
AZPN.US Aspen Technology Inc 20220517 0 182.15 186.51 178.85 184 622500 184 up up correct
AZYO.US Aziyo Biologics Inc 20220517 0 6.27 6.7 6.1 6.145 5000 6.145 down down correct
BAC.US PQ 20220517 0 18.68 18.71 18.4 18.4 285896 18.4 down down correct
BAND.US Bandwidth Inc 20220517 0 19.02 20.05 18.75 20.01 577900 20.01 up up correct
BANF.US BancFirst Corporation 20220517 0 82.14 83.29 81.92 83.08 118100 83.08 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220517 0 29.56 29.56 29.56 29.56 700 29.56
BANR.US Banner Corporation 20220517 0 54.59 55.95 54.59 55.95 121300 55.95 up up correct
BANX.US StoneCastle Financial Corp 20220517 0 19.17 20.25 19.17 19.74 18400 19.74 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220517 0 0.441 0.455 0.42 0.432 255700 0.432 down down correct
BASE.US Couchbase Inc. Common Stock 20220517 0 13.08 13.61 12.38 13.51 313000 13.51 up up correct
BATRA.US The Liberty Braves Group 20220517 0 26.1 26.54 26.1 26.54 42300 26.54 up up correct
BATRK.US The Liberty Braves Group 20220517 0 25.05 25.41 25 25.39 85400 25.39 up up correct
BBBY.US Bed Bath & Beyond Inc 20220517 0 9.5 10.15 9.15 9.76 5827400 9.76 up up correct
BBCP.US Concrete Pumping Holdings Inc 20220517 0 4.66 4.8 4.64 4.78 143900 4.78 up up correct
BBGI.US Beasley Broadcast Group Inc 20220517 0 1.51 1.57 1.51 1.57 3700 1.57 up down incorrect
BBI.US Brickell Biotech Inc 20220517 0 0.19 0.2 0.18 0.18 2799200 0.18 down down correct
BBIG.US Vinco Ventures Inc 20220517 0 2.72 2.86 2.59 2.86 18584300 2.86 up down incorrect
BBIO.US BridgeBio Pharma Inc 20220517 0 6.95 7.455 6.83 7.43 2419400 7.43 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220517 0 1.42 1.618 1.369 1.58 27700 1.58 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220517 0 0.2 0.2 0.183 0.183 8300 0.183 down down correct
BBQ.US BBQ Holdings Inc 20220517 0 13.05 13.23 12.58 12.71 36600 12.71 down down correct
BBSI.US Barrett Business Services Inc 20220517 0 73.34 74.38 72 74.09 17600 73.7817 up up correct
BCAB.US BioAtla Inc 20220517 0 2.41 2.44 2.33 2.39 256900 2.39 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220517 0 10.11 10.118 10.11 10.115 3200 10.115 up down incorrect
BCACW.US Brookline Capital Acquisition Corp 20220517 0 0.1552 0.1599 0.1552 0.1552 10884 0.1552
BCBP.US BCB Bancorp Inc 20220517 0 18.6 19.32 18.6 19.21 70200 19.21 up down incorrect
BCDA.US BioCardia Inc 20220517 0 1.42 1.51 1.36 1.51 55900 1.51 up down incorrect
BCEL.US Atreca Inc 20220517 0 1.72 1.98 1.65 1.9 386900 1.9 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220517 0 2.83 2.95 2.78 2.95 38609 2.95 up up correct
BCML.US BayCom Corp 20220517 0 22.1 22.85 22.1 22.8 120800 22.8 up up correct
BCOR.US Blucora Inc 20220517 0 16.69 17.13 16.58 17.01 317200 17.01 up up correct
BCOV.US Brightcove Inc 20220517 0 6.92 7.14 6.86 7.01 147000 7.01 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220517 0 10 10.08 10 10.08 2000 10.08 up up correct
BCPC.US Balchem Corporation 20220517 0 119.9 120.6 119.19 119.9 98800 119.9
BCRX.US BioCryst Pharmaceuticals Inc 20220517 0 8.7 9 8.5 8.9 3294400 8.9 up down incorrect
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220517 0 10.04 10.04 10.04 10.04 471 10.04
BCTX.US BriaCell Therapeutics Corp 20220517 0 4.61 5.3095 4.61 5.07 446964 5.07 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220517 0 2.4748 2.6262 2.2 2.3 33251 2.3 down down correct
BCYC.US Bicycle Therapeutics plc 20220517 0 17.29 18.5 17.26 18.28 597100 18.28 up up correct
BDREX.US BDREX 20220517 0 1.27 1.27 1.27 1.27 0 1.27
BDRWX.US BDRWX 20220517 0 1.26 1.26 1.26 1.26 0 1.26
BDSX.US Biodesix Inc 20220517 0 1.68 1.793 1.65 1.7 92300 1.7 up up correct
BDTX.US Black Diamond Therapeutics Inc 20220517 0 1.87 2.01 1.84 1.97 187307 1.97 up up correct
BEAM.US Beam Therapeutics Inc 20220517 0 34.08 34.97 32.6 34.07 1149381 34.07 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220517 0 1.44 1.44 1.34 1.35 12700 1.35 down down correct
BECN.US Beacon Roofing Supply Inc 20220517 0 62.9 64.31 62.07 63.6 591000 63.6 up down incorrect
BEEM.US Beam Global 20220517 0 15.4 16.014 14.51 15.54 186400 15.54 up up correct
BEEMW.US Beam Global 20220517 0 9.19 9.19 9.1 9.1 1839 9.1 down down correct
BELFA.US Bel Fuse Inc 20220517 0 21.66 21.96 21.31 21.35 1400 21.35 down down correct
BELFB.US Bel Fuse Inc 20220517 0 16.83 17.05 16.62 16.93 22900 16.93 up up correct
BENE.US Benessere Capital Acquisition Corp 20220517 0 10.29 10.29 10.28 10.28 9800 10.28 down down correct
BENER.US Benessere Capital Acquisition Corp 20220517 0 0.1501 0.2281 0.1501 0.2141 2974 0.2141 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220517 0 10.74 10.77 10.74 10.77 600 10.77 up up correct
BENEW.US Benessere Capital Acquisition Corp 20220517 0 0.3675 0.4349 0.3625 0.4199 979 0.4199 up up correct
BFC.US Bank First Corporation 20220517 0 71.23 71.56 71.23 71.54 5000 71.54 up down incorrect
BFI.US BurgerFi International Inc 20220517 0 2.98 3.18 2.9 3.14 38900 3.14 up up correct
BFIIW.US BurgerFi International LLC 20220517 0 0.31 0.32 0.27 0.32 35145 0.32 up up correct
BFIN.US BankFinancial Corporation 20220517 0 9.8 9.82 9.73 9.82 16131 9.82 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220517 0 2.74 2.74 2.59 2.68 312600 2.68 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220517 0 1.05 1.0778 1 1 13829 1 down down correct
BFST.US Business First Bancshares Inc 20220517 0 22.03 22.25 21.91 22.13 26700 22.13 up up correct
BGCP.US BGC Partners Inc 20220517 0 3.26 3.31 3.2 3.22 2809200 3.21 down up incorrect
BGFDX.US BGFDX 20220517 0 22.41 22.41 22.41 22.41 0 22.41
BGFLX.US BGFLX 20220517 0 22.38 22.38 22.38 22.38 0 22.38
BGFTX.US BGFTX 20220517 0 22.34 22.34 22.34 22.34 0 22.34
BGFV.US Big 5 Sporting Goods Corporation 20220517 0 13.53 13.7 13.03 13.49 687000 13.49 down down correct
BGFVX.US BGFVX 20220517 0 23.33 23.33 23.33 23.33 0 23.33
BGNE.US BeiGene Ltd 20220517 0 136.23 139.99 132.91 138.58 191200 138.58 up up correct
BGRY.US Berkshire Grey Inc 20220517 0 2.11 2.11 1.97 2.09 764600 2.09 down down correct
BGRYW.US Berkshire Grey Inc 20220517 0 0.22 0.25 0.22 0.23 16669 0.23 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20220517 0 9.89 9.89 9.89 9.89 1200 9.89
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220517 0 0.247 0.25 0.235 0.24 212300 0.24 down down correct
BHF.US Brighthouse Financial Inc 20220517 0 47.65 49.04 47.35 48.9 530100 48.9 up up correct
BHFAL.US Brighthouse Financial Inc 20220517 0 25 25 24.32 24.32 30900 24.32 down down correct
BHFAM.US Brighthouse Financial Inc 20220517 0 17.28 17.39 17 17.07 114600 17.07 down up incorrect
BHFAN.US Brighthouse Financial Inc 20220517 0 20.17 20.64 20 20.16 101100 20.16 down down correct
BHFAO.US Brighthouse Financial Inc 20220517 0 24.97 25.384 24.76 24.76 81500 24.76 down down correct
BHFAP.US Brighthouse Financial Inc 20220517 0 24.82 24.909 24.22 24.25 55400 24.25 down down correct
BHSE.US Bull Horn Holdings Corp 20220517 0 10.06 10.06 10.02 10.02 12800 10.02 down down correct
BHSEU.US Bull Horn Holdings Corp 20220517 0 10.15 10.15 10.15 10.15 0 10.15
BHSEW.US Bull Horn Holdings Corp 20220517 0 0.0507 0.08 0.0507 0.0799 11713 0.0799 up up correct
BIDU.US Baidu Inc 20220517 0 123.41 124.6688 120.23 123.44 2794890 123.44 up up correct
BIGC.US BigCommerce Holdings Inc 20220517 0 18.27 18.98 17.14 18.41 1311100 18.41 up down incorrect
BIIB.US Biogen Inc 20220517 0 200.13 203.06 197.48 202.9 781900 202.9 up down incorrect
BILI.US Bilibili Inc 20220517 0 21.8 22.39 20.76 21.13 6607100 21.13 down down correct
BIMI.US BIMI International Medical Inc 20220517 0 0.67 0.67 0.61 0.62 57600 0.62 down down correct
BIOC.US Biocept Inc 20220517 0 1.57 1.63 1.47 1.54 118100 1.54 down down correct
BIOL.US BIOLASE Inc 20220517 0 3.73 3.93 3.73 3.89 48200 3.89 up down incorrect
BIOTU.US Biotech Acquisition Company 20220517 0 10.03 10.03 10.03 10.03 300 10.03
BIOTW.US Biotech Acquisition Company 20220517 0 0.3 0.3 0.26 0.26 791 0.26 down down correct
BIOX.US Bioceres Crop Solutions Corp 20220517 0 14.34 14.5 13.68 14.05 102000 14.05 down up incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20220517 0 4.7 4.99 4.66 4.93 2475000 4.93 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220517 0 1.95 2.035 1.89 2.01 4237800 2.01 up up correct
BIVI.US BioVie Inc 20220517 0 2.87 2.9 2.73 2.88 25300 2.88 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220517 0 1.05 1.116 1.01 1.045 68200 1.045 down down correct
BJRI.US BJ's Restaurants Inc 20220517 0 24.64 25.37 24.18 25.13 360200 25.13 up up correct
BKCC.US BlackRock Capital Investment Corporation 20220517 0 4.06 4.08 4 4.07 197300 4.07 up up correct
BKEP.US Blueknight Energy Partners L.P 20220517 0 4.51 4.53 4.48 4.51 325900 4.51
BKEPP.US Blueknight Energy Partners L.P 20220517 0 8.59 8.6 8.58 8.6 49800 8.6 up up correct
BKNG.US Booking Holdings Inc 20220517 0 2125 2161 2109.8601 2146.5901 407100 2146.5901 up up correct
BKR.US Baker Hughes Company 20220517 0 35.57 35.75 34.9 35.16 9523700 35.16 down down correct
BKSC.US Bank of South Carolina Corporation 20220517 0 17.31 17.58 17.19 17.5 3500 17.5 up up correct
BKYI.US BIO 20220517 0 2.08 2.11 1.96 1.97 29100 1.97 down down correct
BL.US BlackLine Inc 20220517 0 59.88 62.31 58.62 62.19 1863800 62.19 up up correct
BLBD.US Blue Bird Corporation 20220517 0 12.37 12.81 11.43 12.76 226200 12.76 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20220517 0 1.55 1.645 1.48 1.59 396800 1.59 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220517 0 1.59 1.77 1.526 1.7 32000 1.7 up down incorrect
BLCT.US BlueCity Holdings Limited 20220517 0 1.289 1.3 1.28 1.29 69600 1.29 up up correct
BLDE.US Blade Air Mobility Inc 20220517 0 6.73 7.14 6.73 7.02 486300 7.02 up up correct
BLDEW.US Blade Air Mobility Inc 20220517 0 1.3 1.38 1.27 1.34 11315 1.34 up up correct
BLDP.US Ballard Power Systems Inc 20220517 0 6.85 7.06 6.62 6.99 6261400 6.99 up up correct
BLEUU.US bleuacacia ltd Unit 20220517 0 10.05 10.05 10.05 10.05 800 10.05
BLFS.US BioLife Solutions Inc 20220517 0 13.04 13.35 12.39 12.76 566500 12.76 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20220517 0 11.63 12.1 11.63 12 56300 12 up up correct
BLI.US Berkeley Lights Inc 20220517 0 4.94 5.1 4.61 4.76 1008100 4.76 down down correct
BLIN.US Bridgeline Digital Inc 20220517 0 1.34 1.34 1.28 1.31 30300 1.31 down down correct
BLKB.US Blackbaud Inc 20220517 0 58 58.77 56.96 58.59 454500 58.59 up down incorrect
BLMN.US Bloomin' Brands Inc 20220517 0 21.35 21.86 20.99 21.47 1181200 21.47 up down incorrect
BLNGU.US Belong Acquisition Corp. Units 20220517 0 9.91 9.91 9.91 9.91 0 9.91
BLNGW.US Belong Acquisition Corp. Warrant 20220517 0 0.2359 0.298 0.2259 0.2259 765 0.2259 down down correct
BLNK.US Blink Charging Co 20220517 0 17.31 17.52 16.35 17.02 939100 17.02 down down correct
BLNKW.US BLNKW 20220517 0 12.43 12.92 12.43 12.92 655 12.92 up up correct
BLPH.US Bellerophon Therapeutics Inc 20220517 0 0.891 0.99 0.891 0.964 13400 0.964 up up correct
BLRX.US BioLineRx Ltd 20220517 0 1.18 1.34 1.15 1.32 277300 1.32 up up correct
BLSA.US BCLS Acquisition Corp 20220517 0 9.87 9.87 9.87 9.87 2100 9.87
BLTS.US Bright Lights Acquisition Corp 20220517 0 9.85 9.85 9.82 9.83 30700 9.83 down down correct
BLTSU.US Bright Lights Acquisition Corp 20220517 0 10.105 10.105 10.105 10.105 100 10.105
BLTSW.US Bright Lights Acquisition Corp 20220517 0 0.3765 0.4094 0.3765 0.3998 4203 0.3998 up up correct
BLU.US BELLUS Health Inc 20220517 0 8.72 8.95 8.6 8.8 423600 8.8 up up correct
BLUCX.US Bluestone Community Development Fund 20220517 0 9.67 9.67 9.67 9.67 0 9.67
BLUE.US bluebird bio Inc 20220517 0 3.48 3.66 3.44 3.62 2174800 3.62 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20220517 0 6.48 6.62 6.15 6.42 171500 6.42 down up incorrect
BMAC.US UN 20220517 0 9.99 9.99 9.99 9.99 700 9.99
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220517 0 9.98 9.98 9.98 9.98 100 9.98
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220517 0 0.11 0.1295 0.09 0.1295 15405 0.1295 up up correct
BMBL.US Bumble Inc 20220517 0 26.11 27.58 25.79 27.54 2566800 27.54 up up correct
BMEA.US Biomea Fusion Inc 20220517 0 3.99 5.45 3.94 5.22 1261000 5.22 up up correct
BMRA.US Biomerica Inc 20220517 0 2.93 3.08 2.93 3.06 22300 3.06 up up correct
BMRC.US Bank of Marin Bancorp 20220517 0 31.01 31.68 31.01 31.61 26700 31.61 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220517 0 77.61 79.33 77.59 79.12 1069400 79.12 up up correct
BNFT.US Benefitfocus Inc 20220517 0 9 9.11 8.65 8.9 134100 8.9 down down correct
BNGO.US Bionano Genomics Inc 20220517 0 1.66 1.78 1.59 1.68 6232543 1.68 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220517 0 0.28 0.31 0.28 0.31 9333 0.31 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220517 0 9.94 9.94 9.94 9.94 0 9.94
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220517 0 9.84 9.84 9.84 9.84 24 9.84
BNNRU.US Banner Acquisition Corp Unit 20220517 0 9.94 10.08 9.28 10.08 10200 10.08 up up correct
BNR.US Burning Rock Biotech Limited 20220517 0 3.2 3.295 3.15 3.22 413500 3.22 up up correct
BNSO.US Bonso Electronics International Inc 20220517 0 2.67 2.67 2.67 2.67 100 2.67
BNTC.US Benitec Biopharma Inc 20220517 0 1.1 1.1 1.04 1.05 28300 1.05 down down correct
BNTX.US BioNTech SE 20220517 0 154.61 161.21 153.54 159.8 1058400 159.8 up up correct
BOKF.US BOK Financial Corporation 20220517 0 84.08 85.14 82.48 84.71 157200 84.71 up up correct
BOLT.US Bolt Biotherapeutics Inc 20220517 0 1.57 1.76 1.57 1.76 225292 1.76 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20220517 0 5.05 5.18 4.83 5.11 44700 5.11 up down incorrect
BOOM.US DMC Global Inc 20220517 0 23.56 25.55 23.2 24.78 106900 24.78 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220517 0 2.23 2.23 2.18 2.18 1400 2.18 down down correct
BOTJ.US Bank of the James Financial Group Inc 20220517 0 13.16 13.45 13 13.21 6900 13.21 up up correct
BOXL.US Boxlight Corporation 20220517 0 1 1.07 1 1.05 436700 1.05 up up correct
BPMC.US Blueprint Medicines Corporation 20220517 0 57.44 58.53 56.85 58.47 397000 58.47 up up correct
BPOP.US Popular Inc 20220517 0 79.06 80.9 78.34 80.6 297900 80.6 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220517 0 26.1 26.11 26.1 26.1 2300 26.1
BPRN.US The Bank of Princeton 20220517 0 28.3 28.84 28.06 28.57 13300 28.57 up up correct
BPTH.US Bio 20220517 0 3.2 3.22 2.81 3.11 54000 3.11 down down correct
BPTS.US Biophytis SA 20220517 0 1.37 1.445 1.1 1.43 2600 1.43 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220517 0 20.05 20.12 19.69 19.8 20300 19.8 down down correct
BPYPN.US Brookfield Property Partners L.P 20220517 0 18.93 19.03 18.61 18.61 17000 18.61 down down correct
BPYPO.US Brookfield Property Partners L.P 20220517 0 20.49 20.49 20.32 20.33 29500 20.33 down down correct
BPYPP.US Brookfield Property Partners L.P 20220517 0 21.5 21.52 21.21 21.21 11000 21.21 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220517 0 4.89 5.08 4.79 5.07 20700 5.07 up up correct
BRCN.US Burcon NutraScience Corporation 20220517 0 0.73 0.73 0.68 0.7 59300 0.7 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220517 0 10.21 10.215 10.2 10.21 211700 10.21
BREZR.US Breeze Holdings Acquisition Corp 20220517 0 0.1231 0.1232 0.1231 0.1232 1147 0.1232 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20220517 0 0.2099 0.2099 0.195 0.2 3992 0.2 down down correct
BRID.US Bridgford Foods Corporation 20220517 0 12.87 12.87 12.87 12.87 100 12.87
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220517 0 9.71 9.71 9.7 9.7 8900 9.7 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220517 0 9.78 9.78 9.77 9.78 10700 9.78
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220517 0 0.22 0.2562 0.22 0.25 12590 0.25 up up correct
BRKL.US Brookline Bancorp Inc 20220517 0 14.54 14.81 14.54 14.78 424800 14.78 up up correct
BRKR.US Bruker Corporation 20220517 0 61.15 61.85 60.21 61.23 534200 61.23 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220517 0 0.214 0.214 0.214 0.214 20 0.214
BRLIU.US Brilliant Acquisition Corporation 20220517 0 10.64 10.64 10.64 10.64 0 10.64
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220517 0 4.06 4.19 3.91 3.97 903400 3.97 down down correct
BROG.US Brooge Energy Limited 20220517 0 7.5 7.5 7.47 7.5 3853 7.5
BROGW.US Brooge Energy Limited 20220517 0 0.42 0.42 0.42 0.42 980 0.42
BRP.US BRP Group Inc 20220517 0 23.18 23.57 22.2 23.52 436100 23.52 up down incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20220517 0 9.84 9.85 9.84 9.85 16700 9.85 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220517 0 9.995 9.995 9.995 9.995 0 9.995
BRPMW.US B. Riley Principal 150 Merger Corp 20220517 0 0.5599 0.5599 0.384 0.5 24136 0.5 down down correct
BRQS.US Borqs Technologies Inc 20220517 0 0.16 0.1783 0.1595 0.1741 17180590 0.1741 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220517 0 3.78 3.94 3.59 3.65 12000 3.65 down up incorrect
BRY.US Berry Corporation 20220517 0 10.2 10.29 10.09 10.16 354500 10.16 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220517 0 33.49 34.738 30.46 31.74 638400 31.74 down down correct
BSBK.US Bogota Financial Corp 20220517 0 10.73 10.84 10.72 10.84 800 10.84 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220517 0 16.38 16.99 16.3 16.8 83800 16.8 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220517 0 1.24 1.35 1.16 1.23 50100 1.23 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220517 0 10.08 10.08 10.08 10.08 9200 10.08
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220517 0 0.121 0.121 0.121 0.121 55 0.121
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220517 0 10.12 10.12 10.12 10.12 0 10.12
BSGM.US BioSig Technologies Inc 20220517 0 1.14 1.2 1.08 1.2 307800 1.2 up down incorrect
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220517 0 9.72 9.72 9.72 9.72 100 9.72
BSKYU.US Big Sky Growth Partners Inc 20220517 0 9.85 9.85 9.85 9.85 141 9.85
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220517 0 0.318 0.318 0.251 0.251 2501 0.251 down down correct
BSQR.US BSQUARE Corporation 20220517 0 1.33 1.38 1.32 1.38 56600 1.38 up up correct
BSRR.US Sierra Bancorp 20220517 0 21.44 21.86 21.33 21.81 22300 21.81 up up correct
BSVN.US Bank7 Corp 20220517 0 24.05 24.44 23.6 24.1 11400 24.1 up up correct
BSY.US Bentley Systems Incorporated 20220517 0 31.84 32.215 30.13 31.39 1143900 31.39 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20220517 0 12.32 13.92 12.23 13.74 724100 13.74 up up correct
BTB.US Bit Brother Limited 20220517 0 0.3641 0.3731 0.3511 0.3651 260516 0.3651 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20220517 0 2.08 2.09 2.08 2.09 1800 2.09 up up correct
BTBDW.US BT Brands Inc. Warrant 20220517 0 0.36 0.42 0.36 0.4198 3000 0.4198 up down incorrect
BTBT.US Bit Digital Inc 20220517 0 1.67 1.81 1.67 1.79 3227800 1.79 up up correct
BTCS.US BTCS Inc. Common Stock 20220517 0 2.62 3.15 2.598 3.05 210200 3.05 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20220517 0 1.07 1.12 1.06 1.06 80100 1.06 down down correct
BTRS.US BTRS Holdings Inc 20220517 0 4.95 5.27 4.8412 5.18 1080689 5.18 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20220517 0 1.57 1.69 1.52 1.59 631600 1.59 up up correct
BTWN.US Bridgetown Holdings Limited 20220517 0 9.88 9.89 9.88 9.88 81233 9.88
BTWNU.US Bridgetown Holdings Limited 20220517 0 9.95 9.956 9.95 9.956 756 9.956 up up correct
BTWNW.US Bridgetown Holdings Limited 20220517 0 0.28 0.285 0.25 0.28 92225 0.28
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220517 0 0.84 0.88 0.8 0.84 438400 0.84
BUSE.US First Busey Corporation 20220517 0 22.32 22.62 22.26 22.58 161000 22.58 up up correct
BVS.US Bioventus Inc 20220517 0 8.69 9.14 8.69 9.1 212200 9.1 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20220517 0 1.36 1.39 1.29 1.39 15000 1.39 up up correct
BWAC.US Better World Acquisition Corp 20220517 0 10.3 10.3 10.26 10.26 157900 10.26 down down correct
BWACU.US Better World Acquisition Corp 20220517 0 10.3 10.88 10.3 10.88 1600 10.88 up up correct
BWACW.US Better World Acquisition Corp 20220517 0 0.1 0.13 0.096 0.1152 58233 0.1152 up up correct
BWAY.US BrainsWay Ltd 20220517 0 5.91 6.5 5.82 6.5 9700 6.5 up up correct
BWB.US Bridgewater Bancshares Inc 20220517 0 15.55 15.94 15.52 15.89 77100 15.89 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20220517 0 9.69 9.745 9.69 9.69 1100 9.69
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220517 0 0.234 0.394 0.234 0.2913 6613 0.2913 up up correct
BWEN.US Broadwind Inc 20220517 0 1.59 1.63 1.53 1.6 77100 1.6 up down incorrect
BWFG.US Bankwell Financial Group Inc 20220517 0 33.79 34.33 33.62 34.09 30000 34.09 up up correct
BWMN.US Bowman Consulting Group Ltd 20220517 0 17 17 16.11 16.25 15900 16.25 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220517 0 13.66 13.71 12.54 12.65 48900 12.65 down down correct
BXRX.US Baudax Bio Inc 20220517 0 1.2 1.25 1.17 1.18 91202 1.18 down down correct
BYFC.US Broadway Financial Corporation 20220517 0 1.59 1.6 1.5 1.56 315000 1.56 down down correct
BYND.US Beyond Meat Inc 20220517 0 28 28.535 25.51 26.96 3825909 26.96 down down correct
BYRN.US Byrna Technologies Inc 20220517 0 6.72 7.15 6.72 7.12 187100 7.12 up up correct
BYSI.US BeyondSpring Inc 20220517 0 1.3 1.34 1.25 1.27 222200 1.27 down down correct
BYTS.US BYTE Acquisition Corp 20220517 0 9.79 9.79 9.79 9.79 0 9.79
BYTSU.US BYTE Acquisition Corp 20220517 0 9.87 9.87 9.87 9.87 0 9.87
BYTSW.US BYTE Acquisition Corp 20220517 0 0.08 0.22 0.08 0.1576 4405 0.1576 up up correct
BZ.US Kanzhun Ltd ADR 20220517 0 19.39 20.488 19.1 19.56 2744600 19.56 up up correct
BZUN.US Baozun Inc 20220517 0 8.18 8.97 8.02 8.24 1059800 8.24 up down incorrect
CAAS.US China Automotive Systems Inc 20220517 0 2.96 3 2.84 2.9 21800 2.9 down down correct
CABA.US Cabaletta Bio Inc 20220517 0 1.84 1.91 1.78 1.88 134800 1.88 up up correct
CAC.US Camden National Corporation 20220517 0 42.36 42.86 42.22 42.76 23100 42.76 up down incorrect
CACC.US Credit Acceptance Corporation 20220517 0 602.86 613.01 597.48 612.01 69100 612.01 up down incorrect
CADCX.US CADCX 20220517 0 24.87 24.87 24.87 24.87 0 24.87
CADE.US PA 20220517 0 23.62 23.75 23.485 23.75 3048 23.75 up up correct
CADEX.US CADEX 20220517 0 24.99 24.99 24.99 24.99 0 24.99
CADFX.US CION Ares Diversified Credit Fund W 20220517 0 25.27 25.27 25.27 25.27 0 25.27
CADL.US Candel Therapeutics Inc. Common Stock 20220517 0 4 4 3.64 4 19600 4
CADSX.US CADSX 20220517 0 25.08 25.08 25.08 25.08 0 25.08
CADUX.US CADUX 20220517 0 25.29 25.29 25.29 25.29 0 25.29
CADWX.US CADWX 20220517 0 25.09 25.09 25.09 25.09 0 25.09
CAKE.US The Cheesecake Factory Incorporated 20220517 0 32.45 33.67 32.12 33.24 1178900 33.24 up up correct
CALA.US Calithera Biosciences Inc 20220517 0 0.227 0.23 0.202 0.219 3817200 0.219 down down correct
CALB.US California BanCorp 20220517 0 20.53 20.53 20.16 20.31 1633 20.31 down down correct
CALM.US Cal 20220517 0 48.2 49.03 48.07 48.32 1470300 48.32 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220517 0 14.78 15.2 14.67 15.2 4800 15.2 up up correct
CAMP.US CalAmp Corp 20220517 0 5.69 5.73 5.6 5.69 226900 5.69
CAMT.US Camtek Ltd 20220517 0 27.7 28.64 27.6 28.19 142000 28.19 up down incorrect
CAN.US Canaan Inc 20220517 0 3.06 3.295 2.96 3.26 5680100 3.26 up up correct
CANO.US WT 20220517 0 1.05 1.05 0.961 1.05 122106 1.05
CAPR.US Capricor Therapeutics Inc 20220517 0 3.1 3.2 3.1 3.15 73200 3.15 up up correct
CAR.US Avis Budget Group Inc 20220517 0 212.12 216.97 209.64 212.82 641200 212.82 up up correct
CARA.US Cara Therapeutics Inc 20220517 0 8.51 9 8.42 8.94 598700 8.94 up up correct
CARE.US Carter Bankshares Inc 20220517 0 14.8 14.87 14.71 14.82 55500 14.82 up down incorrect
CARG.US CarGurus Inc 20220517 0 25.49 25.889 24.28 25.33 1264800 25.33 down down correct
CARV.US Carver Bancorp Inc 20220517 0 10 10.15 9.06 9.46 593600 9.46 down up incorrect
CASA.US Casa Systems Inc 20220517 0 4.22 4.39 4.14 4.33 846500 4.33 up down incorrect
CASH.US Meta Financial Group Inc 20220517 0 39.42 39.89 39.03 39.69 159190 39.69 up down incorrect
CASI.US CASI Pharmaceuticals Inc 20220517 0 0.38 0.42 0.38 0.39 227700 0.39 up up correct
CASS.US Cass Information Systems Inc 20220517 0 34.41 35.42 34 34.35 37900 34.35 down down correct
CASY.US Casey's General Stores Inc 20220517 0 212 214.46 208.52 213.95 224000 213.95 up up correct
CATC.US Cambridge Bancorp 20220517 0 79.58 80.91 79.58 80.91 7500 80.91 up up correct
CATY.US Cathay General Bancorp 20220517 0 39.66 40 39.45 39.94 490500 39.94 up down incorrect
CBAN.US Colony Bankcorp Inc 20220517 0 16.55 16.55 16.36 16.48 81800 16.48 down up incorrect
CBAT.US CBAK Energy Technology Inc 20220517 0 0.99 1.07 0.99 1.05 772162 1.05 up up correct
CBAY.US CymaBay Therapeutics Inc 20220517 0 1.85 1.91 1.8 1.9 680200 1.9 up up correct
CBFV.US CB Financial Services Inc 20220517 0 22.45 23.13 22.16 22.31 6600 22.0679 down down correct
CBIO.US Catalyst Biosciences Inc 20220517 0 0.4 0.42 0.37 0.4 421100 0.4
CBMB.US CBM Bancorp Inc 20220517 0 17.28 17.28 17.23 17.23 8900 17.23 down down correct
CBNK.US Capital Bancorp Inc 20220517 0 22.33 22.44 22.02 22.44 12300 22.44 up up correct
CBOE.US Cboe Global Markets Inc 20220517 0 109.27 110.48 108.055 108.46 528199 108.46 down up incorrect
CBRGU.US Chain Bridge I Units 20220517 0 10 10 10 10 0 10
CBRL.US Cracker Barrel Old Country Store Inc 20220517 0 105.53 106.68 102.93 104.87 276500 104.87 down up incorrect
CBSH.US Commerce Bancshares Inc 20220517 0 67.61 68.67 67.15 68.59 366900 68.59 up up correct
CBTX.US CBTX Inc 20220517 0 28.05 28.37 27.58 27.89 67400 27.89 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220517 0 9.77 9.77 9.77 9.77 0 9.77
CCAIU.US Cascadia Acquisition Corp Unit 20220517 0 9.83 9.83 9.83 9.83 0 9.83
CCAIW.US Cascadia Acquisition Corp. Warrant 20220517 0 0.26 0.3399 0.2522 0.3399 1200 0.3399 up up correct
CCAP.US Crescent Capital BDC Inc 20220517 0 17.6 17.84 17.42 17.66 46200 17.66 up down incorrect
CCB.US Coastal Financial Corporation 20220517 0 37.72 39.144 37.6 38.99 39600 38.99 up up correct
CCBG.US Capital City Bank Group Inc 20220517 0 26.18 26.96 26.06 26.87 28100 26.87 up up correct
CCCC.US C4 Therapeutics Inc 20220517 0 7.01 7.205 6.7 6.87 591000 6.87 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220517 0 22.29 22.385 21.81 22.05 191200 22.05 down down correct
CCEL.US Cryo 20220517 0 6.52 6.52 6.3 6.3 11700 6.3 down down correct
CCEP.US Coca 20220517 0 53.17 53.66 52.7 53.42 1381400 53.42 up down incorrect
CCLFX.US CCLFX 20220517 0 10.66 10.66 10.66 10.66 0 10.66
CCLP.US CSI Compressco LP 20220517 0 1.32 1.35 1.31 1.33 50700 1.33 up up correct
CCMP.US CMC Materials Inc 20220517 0 175.59 176.9 175.13 176.53 631300 176.53 up up correct
CCNC.US Code Chain New Continent Limited 20220517 0 0.63 0.7 0.6 0.68 216400 0.68 up up correct
CCNE.US CNB Financial Corporation 20220517 0 24.9 25.24 24.8 25.17 17400 25.17 up up correct
CCNEP.US CNB Financial Corporation 20220517 0 25.85 26.25 25.85 26.25 900 26.25 up down incorrect
CCOI.US Cogent Communications Holdings Inc 20220517 0 58.82 58.95 57.47 57.83 423700 57.83 down up incorrect
CCRN.US Cross Country Healthcare Inc 20220517 0 17.24 17.41 16.56 17.41 338000 17.41 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20220517 0 48.28 49.28 45.71 48.47 87900 48.47 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220517 0 9.98 9.98 9.98 9.98 121 9.98
CCXI.US ChemoCentryx Inc 20220517 0 19.66 21.01 19.44 20.91 1329400 20.91 up up correct
CD.US Chindata Group Holdings Limited 20220517 0 6.75 7.01 6.375 6.75 3944953 6.75
CDAK.US Codiak BioSciences Inc 20220517 0 2.73 2.84 2.59 2.79 116200 2.79 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220517 0 9.69 9.69 9.69 9.69 0 9.69
CDEV.US Centennial Resource Development Inc 20220517 0 7.76 8.009 7.67 7.88 7377000 7.88 up up correct
CDK.US CDK Global Inc 20220517 0 54.07 54.19 53.85 54.18 2219900 54.18 up down incorrect
CDLX.US Cardlytics Inc 20220517 0 30.7 31.565 29.4 30.29 439300 30.29 down down correct
CDMO.US Avid Bioservices Inc 20220517 0 12.27 12.48 11.93 12.34 900700 12.34 up up correct
CDNA.US CareDx Inc 20220517 0 25.84 26.3 24.53 25.29 530400 25.29 down down correct
CDNS.US Cadence Design Systems Inc 20220517 0 143.12 144.25 139.79 142.87 1064700 142.87 down down correct
CDTX.US Cidara Therapeutics Inc 20220517 0 0.45 0.5 0.45 0.483 520300 0.483 up down incorrect
CDW.US CDW Corporation 20220517 0 171.8 173.31 170.615 172.65 473880 172.1147 up up correct
CDXC.US ChromaDex Corporation 20220517 0 1.63 1.84 1.61 1.83 412300 1.83 up up correct
CDXS.US Codexis Inc 20220517 0 10.57 10.84 10.32 10.75 944100 10.75 up up correct
CDZI.US Cadiz Inc 20220517 0 1.79 1.89 1.78 1.88 217500 1.88 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220517 0 14.01 14.925 14.01 14.92 1200 14.92 up up correct
CECE.US CECO Environmental Corp 20220517 0 5.79 5.99 5.71 5.86 199200 5.86 up down incorrect
CEDAX.US CEDAX 20220517 0 24.17 24.17 24.17 24.17 0 24.17
CEDIX.US Destra International & Event 20220517 0 24.18 24.18 24.18 24.18 0 24.18
CEDLX.US CEDLX 20220517 0 24.14 24.14 24.14 24.14 0 24.14
CEDTX.US CEDTX 20220517 0 24.08 24.08 24.08 24.08 0 24.08
CELC.US Celcuity Inc 20220517 0 5.83 5.83 4.81 5.5 208800 5.5 down up incorrect
CELH.US Celsius Holdings Inc 20220517 0 57.34 59.99 55.55 58.58 1011900 58.58 up up correct
CELU.US Celularity Inc 20220517 0 6.37 7.67 6.31 7.56 464800 7.56 up up correct
CELUW.US Celularity Inc 20220517 0 0.72 0.8499 0.65 0.7007 16550 0.7007 down down correct
CEMI.US Chembio Diagnostics Inc 20220517 0 0.53 0.64 0.53 0.6 325500 0.6 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220517 0 10.02 10.02 10.02 10.02 199 10.02
CENQU.US CENAQ Energy Corp Unit 20220517 0 10.17 10.17 10.17 10.17 400 10.17
CENQW.US CENAQ Energy Corp. Warrant 20220517 0 0.105 0.1299 0.105 0.1299 1200 0.1299 up down incorrect
CENT.US Central Garden & Pet Company 20220517 0 44.93 45.63 44.61 45.57 45700 45.57 up up correct
CENTA.US Central Garden & Pet Company 20220517 0 42.42 43.03 42.07 42.91 128000 42.91 up down incorrect
CENX.US Century Aluminum Company 20220517 0 13.86 14.16 13.55 13.79 2329300 13.79 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20220517 0 26 26.44 24.66 25.97 1319197 25.97 down down correct
CERN.US Cerner Corporation 20220517 0 93.93 94.25 93.92 94.24 2540000 94.24 up down incorrect
CERS.US Cerus Corporation 20220517 0 5.01 5.21 5.01 5.12 4644600 5.12 up up correct
CERT.US Certara Inc 20220517 0 19.11 19.39 18.16 19.29 264400 19.29 up up correct
CETX.US Cemtrex Inc 20220517 0 0.291 0.324 0.291 0.315 179300 0.315 up up correct
CETXP.US Cemtrex Inc 20220517 0 1.9 2.01 1.76 1.79 24500 1.79 down up incorrect
CEVA.US CEVA Inc 20220517 0 34.67 35 33.96 34.31 82200 34.31 down down correct
CFB.US CrossFirst Bankshares Inc 20220517 0 12.9 13.085 12.89 13.03 62200 13.03 up up correct
CFBK.US CF Bankshares Inc 20220517 0 20.89 20.89 20.73 20.81 1200 20.81 down down correct
CFFE.US CF Acquisition Corp. VIII 20220517 0 10.07 10.07 10.07 10.07 1200 10.07
CFFEU.US CF Acquisition Corp. VIII 20220517 0 10.1 10.16 10.09 10.09 2100 10.09 down down correct
CFFEW.US CF Acquisition Corp. VIII 20220517 0 0.2399 0.2399 0.2399 0.2399 1 0.2399
CFFI.US C&F Financial Corporation 20220517 0 51.65 52.37 51.55 51.75 3200 51.75 up up correct
CFFN.US Capitol Federal Financial Inc 20220517 0 9.58 9.77 9.57 9.73 570500 9.73 up up correct
CFIV.US CF Acquisition Corp. IV 20220517 0 9.81 9.83 9.81 9.815 53500 9.815 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20220517 0 9.85 9.85 9.85 9.85 18800 9.85
CFIVW.US CF Acquisition Corp. IV 20220517 0 0.18 0.18 0.17 0.17 4004 0.17 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220517 0 20.24 21.15 18.73 20 2592600 20 down down correct
CFMS.US Conformis Inc 20220517 0 0.41 0.45 0.41 0.442 845400 0.442 up up correct
CFRX.US ContraFect Corporation 20220517 0 3.25 3.35 3.12 3.35 74600 3.35 up down incorrect
CFVI.US CF Acquisition Corp. VI 20220517 0 10.95 11.098 10.72 10.99 578500 10.99 up up correct
CFVIU.US CF Acquisition Corp. VI 20220517 0 11.5 11.6 11.5 11.6 700 11.6 up down incorrect
CFVIW.US CF Acquisition Corp. VI 20220517 0 2.6 2.68 2.58 2.66 72256 2.66 up up correct
CG.US The Carlyle Group Inc 20220517 0 38.61 39.31 37.63 38.42 2466600 38.42 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220517 0 18.659 18.98 18.659 18.76 67500 18.76 up down incorrect
CGBD.US TCG BDC Inc 20220517 0 14.4 14.62 14.4 14.51 160400 14.51 up up correct
CGC.US Canopy Growth Corporation 20220517 0 5.87 6.11 5.729 5.89 3131000 5.89 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220517 0 22.39 22.39 22.39 22.39 0 22.39
CGEM.US Cullinan Oncology Inc 20220517 0 11.06 12.39 11.025 12.05 1958700 12.05 up down incorrect
CGEN.US Compugen Ltd 20220517 0 2 2.08 1.96 2.03 801600 2.03 up down incorrect
CGNT.US Cognyte Software Ltd 20220517 0 6.93 7.35 6.93 7.27 286779 7.27 up up correct
CGNX.US Cognex Corporation 20220517 0 49.93 50.26 48.36 49.01 1037800 48.943 down down correct
CGO.US Calamos Global Total Return Fund 20220517 0 12.01 12.04 11.56 11.98 26900 11.98 down down correct
CGRN.US Capstone Green Energy Corporation 20220517 0 2.64 2.98 2.64 2.79 129900 2.79 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220517 0 2.9 2.92 2.68 2.89 21800 2.89 down down correct
CHCI.US Comstock Holding Companies Inc 20220517 0 4.77 4.79 4.32 4.45 16200 4.45 down down correct
CHCO.US City Holding Company 20220517 0 78.63 80.26 78.48 80.03 66700 80.03 up up correct
CHDN.US Churchill Downs Incorporated 20220517 0 197.1 199.19 192.08 196.53 135900 196.53 down down correct
CHEF.US The Chefs' Warehouse Inc 20220517 0 36.57 37.68 36.42 37.28 200400 37.28 up up correct
CHEK.US Check 20220517 0 0.359 0.365 0.35 0.364 327000 0.364 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220517 0 11.14 11.49 10.98 11.49 355125 11.49 up up correct
CHK.US Chesapeake Energy Corporation 20220517 0 90.16 90.57 88.13 90.48 1886100 88.14 up up correct
CHKEL.US Chesapeake Energy Corporation 20220517 0 59.64 59.89 58.06 59.84 8958 59.84 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20220517 0 67.48 68.17 66.54 68.17 22441 68.17 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220517 0 62.24 63.55 62.24 63.41 303635 63.41 up up correct
CHKP.US Check Point Software Technologies Ltd 20220517 0 125.78 125.99 123.44 124.01 1148500 124.01 down down correct
CHMG.US Chemung Financial Corporation 20220517 0 46 46 45.5 45.74 1000 45.74 down down correct
CHNG.US Change Healthcare Inc 20220517 0 23.08 23.3 22.99 23.19 3750700 23.19 up up correct
CHNGU.US Change Healthcare Inc 20220517 0 72.88 72.88 72.88 72.88 231 72.88
CHNR.US China Natural Resources Inc 20220517 0 0.7 0.7 0.67 0.69 16000 0.69 down down correct
CHRS.US Coherus BioSciences Inc 20220517 0 7.7 7.95 7.61 7.91 1037300 7.91 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20220517 0 107.2 110.05 106.76 109.7 744700 109.7 up down incorrect
CHSCL.US CHS Inc 20220517 0 26.51 26.84 26.25 26.25 34900 26.25 down down correct
CHSCM.US CHS Inc 20220517 0 25.33 25.5 25 25.27 19600 25.27 down down correct
CHSCN.US CHS Inc 20220517 0 25.307 25.58 25.1 25.21 23200 25.21 down down correct
CHSCO.US CHS Inc 20220517 0 26.78 27.22 26.78 26.87 10100 26.87 up up correct
CHSCP.US CHS Inc 20220517 0 31.88 31.88 31.27 31.27 9400 31.27 down down correct
CHTR.US Charter Communications Inc 20220517 0 468.99 474.14 457.5 472.13 1183100 472.13 up up correct
CHUY.US Chuy's Holdings Inc 20220517 0 22.48 22.97 21.95 22.49 112100 22.49 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20220517 0 7.46 7.56 7.36 7.51 179200 7.51 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220517 0 9.86 9.88 9.86 9.88 1100 9.88 up down incorrect
CHWAU.US CHW Acquisition Corp Unit 20220517 0 10.1 10.1 10.1 10.1 0 10.1
CHWAW.US CHW Acquisition Corporation Warrant 20220517 0 0.3051 0.3099 0.3051 0.3099 1000 0.3099 up up correct
CHX.US ChampionX Corporation 20220517 0 22.23 22.56 21.85 22.18 968900 22.18 down down correct
CHY.US Calamos Convertible and High Income Fund 20220517 0 11.57 11.74 11.35 11.73 192100 11.73 up up correct
CIDM.US Cinedigm Corp 20220517 0 0.67 0.69 0.66 0.69 411700 0.69 up up correct
CIFR.US Cipher Mining Inc 20220517 0 1.86 1.93 1.75 1.89 283800 1.89 up up correct
CIFRW.US Cipher Mining Inc 20220517 0 0.3202 0.3204 0.3202 0.3204 2382 0.3204 up down incorrect
CIGI.US Colliers International Group Inc 20220517 0 113.36 114.68 112.06 113.9 111700 113.9 up up correct
CIH.US China Index Holdings Limited 20220517 0 0.85 0.92 0.795 0.803 67000 0.803 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220517 0 9.89 9.89 9.89 9.89 0 9.89
CIIGU.US CIIG Capital Partners II Inc Unit 20220517 0 10 10 10 10 7000 10
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220517 0 0.307 0.307 0.2 0.267 82099 0.267 down down correct
CINF.US Cincinnati Financial Corporation 20220517 0 127.26 127.9 125.87 126.97 469300 126.97 down down correct
CIVB.US Civista Bancshares Inc 20220517 0 21.08 21.34 20.99 21.24 18400 21.24 up up correct
CIZN.US Citizens Holding Company 20220517 0 18.09 18.09 17.78 17.78 500 17.78 down up incorrect
CJJD.US China Jo 20220517 0 1.92 1.94 1.78 1.85 69600 1.85 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220517 0 1.26 1.46 1.26 1.44 705000 1.44 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220517 0 10.05 10.05 10.05 10.05 400 10.05
CLAQU.US CleanTech Acquisition Corp. Units 20220517 0 10.31 10.31 10.31 10.31 0 10.31
CLAQW.US CleanTech Acquisition Corp. Warrant 20220517 0 0.538 0.538 0.4101 0.44 7764 0.44 down down correct
CLAR.US Clarus Corporation 20220517 0 22.17 23.14 22.16 22.96 311400 22.96 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220517 0 9.95 9.95 9.92 9.95 3000 9.95
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220517 0 0.07 0.0999 0.0527 0.0995 2150 0.0995 up up correct
CLBK.US Columbia Financial Inc 20220517 0 20.3 20.55 20.29 20.44 126300 20.44 up up correct
CLBS.US Caladrius Biosciences Inc 20220517 0 0.46 0.47 0.45 0.46 44800 0.46
CLBT.US Cellebrite DI 20220517 0 4.7 4.76 4.56 4.72 100400 4.72 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20220517 0 0.763 0.7814 0.72 0.72 17440 0.72 down down correct
CLDX.US Celldex Therapeutics Inc 20220517 0 30.17 31.25 29.16 31.14 609200 31.14 up up correct
CLEU.US China Liberal Education Holdings Limited 20220517 0 2.9 3 2.8 2.83 704000 2.83 down down correct
CLFD.US Clearfield Inc 20220517 0 54.16 56.91 54.16 56.87 117300 56.87 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220517 0 8.93 9.76 8.805 9.14 34800 9.14 up down incorrect
CLIR.US ClearSign Technologies Corporation 20220517 0 1.2 1.27 1.2 1.21 18600 1.21 up up correct
CLLS.US Cellectis S.A 20220517 0 3.46 3.535 3.38 3.48 114900 3.48 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20220517 0 13.62 13.73 13.33 13.36 55300 13.36 down down correct
CLNE.US Clean Energy Fuels Corp 20220517 0 4.91 5.02 4.77 4.96 2274600 4.96 up up correct
CLNN.US Clene Inc 20220517 0 2.21 2.35 2.14 2.21 180000 2.21
CLNNW.US Clene Inc 20220517 0 0.17 0.17 0.165 0.17 1800 0.17
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220517 0 10.12 10.12 10.12 10.12 34 10.12
CLOER.US Clover Leaf Capital Corp. Rights 20220517 0 0.17 0.17 0.17 0.17 1450 0.17
CLOEU.US Clover Leaf Capital Corp. Unit 20220517 0 10.2 10.2 10.2 10.2 0 10.2
CLOV.US Clover Health Investments Corp 20220517 0 2.67 2.8 2.635 2.79 6861007 2.79 up up correct
CLPS.US CLPS Incorporation 20220517 0 1.78 1.85 1.767 1.8 23600 1.8 up up correct
CLPT.US ClearPoint Neuro Inc 20220517 0 9.28 9.37 8.86 9.35 147900 9.35 up up correct
CLRB.US Cellectar Biosciences Inc 20220517 0 0.38 0.41 0.37 0.37 113100 0.37 down down correct
CLRM.US Clarim Acquisition Corp 20220517 0 9.78 9.78 9.78 9.78 0 9.78
CLRMU.US Clarim Acquisition Corp 20220517 0 9.81 9.81 9.81 9.81 0 9.81
CLRMW.US Clarim Acquisition Corp 20220517 0 0.09 0.13 0.09 0.1001 1870 0.1001 up up correct
CLRO.US ClearOne Inc 20220517 0 0.57 0.58 0.56 0.57 23100 0.57
CLSD.US Clearside Biomedical Inc 20220517 0 1.48 1.55 1.385 1.55 527100 1.55 up up correct
CLSK.US CleanSpark Inc 20220517 0 6.17 6.433 5.86 6.25 1914100 6.25 up up correct
CLSN.US Celsion Corporation 20220517 0 2.55 2.68 2.51 2.6 61500 2.6 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220517 0 12.33 12.33 12.31 12.31 1000 12.31 down down correct
CLVR.US Clever Leaves Holdings Inc 20220517 0 1.3 1.36 1.19 1.31 780700 1.31 up up correct
CLVRW.US Clever Leaves Holdings Inc 20220517 0 0.2048 0.2048 0.1888 0.2 45135 0.2 down down correct
CLVS.US Clovis Oncology Inc 20220517 0 0.84 0.87 0.78 0.78 5779600 0.78 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220517 0 1.52 1.54 1.48 1.48 3500 1.48 down up incorrect
CLXT.US Calyxt Inc 20220517 0 0.315 0.339 0.306 0.337 3124700 0.337 up up correct
CMAX.US CareMax Inc 20220517 0 4.29 4.86 4.29 4.83 422900 4.83 up up correct
CMAXW.US CareMax Inc 20220517 0 0.8135 0.8135 0.8135 0.8135 165 0.8135
CMBM.US Cambium Networks Corporation 20220517 0 13.84 14.08 13.1 14.02 187300 14.02 up up correct
CMCO.US Columbus McKinnon Corporation 20220517 0 33.75 34.81 33.39 34.51 231000 34.51 up up correct
CMCSA.US Comcast Corporation 20220517 0 42.08 42.91 41.93 42.84 18435500 42.84 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20220517 0 7.1 7.17 7.01 7.11 17100 7.11 up up correct
CMCTP.US CIM Commercial Trust Corporation 20220517 0 26.45 26.45 26.45 26.45 0 26.45
CME.US CME Group Inc 20220517 0 198.7 199.31 194.03 196.03 1664300 196.03 down down correct
CMLS.US Cumulus Media Inc 20220517 0 13.37 14.045 13.37 13.69 359200 13.69 up down incorrect
CMMB.US Chemomab Therapeutics Ltd 20220517 0 3.27 3.27 2.97 2.97 30855 2.97 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220517 0 10.46 10.47 10.44 10.47 209600 10.47 up up correct
CMPR.US Cimpress plc 20220517 0 45.08 47.18 44.36 45.56 70600 45.56 up up correct
CMPS.US COMPASS Pathways plc 20220517 0 8.66 8.98 8.24 8.97 267200 8.97 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220517 0 2.82 2.82 2.36 2.45 206900 2.45 down up incorrect
CMRX.US Chimerix Inc 20220517 0 1.6 1.78 1.57 1.75 12849100 1.75 up up correct
CMTL.US Comtech Telecommunications Corp 20220517 0 12.13 12.51 11.96 12.4 62100 12.4 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220517 0 4.2 4.5 4.11 4.39 352800 4.39 up up correct
CNDT.US Conduent Incorporated 20220517 0 4.77 5.08 4.77 5.02 1283800 5.02 up up correct
CNET.US ZW Data Action Technologies Inc 20220517 0 0.3 0.31 0.28 0.3 150500 0.3
CNEY.US CN Energy Group. Inc 20220517 0 1.57 1.82 1.57 1.82 53000 1.82 up up correct
CNFR.US Conifer Holdings Inc 20220517 0 1.66 1.75 1.66 1.693 2200 1.693 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220517 0 23.25 23.25 23.25 23.25 300 23.25
CNNB.US Cincinnati Bancorp Inc 20220517 0 14.352 14.89 14.352 14.89 2900 14.89 up up correct
CNOB.US ConnectOne Bancorp Inc 20220517 0 26.68 27.1 26.68 26.99 104000 26.99 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220517 0 20.345 20.44 20.25 20.25 4200 20.25 down down correct
CNRLX.US CNRLX 20220517 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220517 0 9.16 9.16 9.16 9.16 0 9.16
CNSL.US Consolidated Communications Holdings Inc 20220517 0 6.2 6.33 6.19 6.31 371300 6.31 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220517 0 0.284 0.295 0.277 0.283 167800 0.283 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220517 0 5.3 5.66 5.215 5.51 338200 5.51 up up correct
CNTB.US Connect Biopharma Holdings Limited 20220517 0 0.79 0.85 0.79 0.83 204890 0.83 up up correct
CNTG.US Centogene N.V 20220517 0 3.4 3.46 3.091 3.46 8200 3.46 up down incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220517 0 10.08 10.08 10.06 10.07 41300 10.07 down up incorrect
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220517 0 10.225 10.33 10.12 10.27 34100 10.27 up up correct
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220517 0 0.3001 0.3108 0.2801 0.2801 59245 0.2801 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20220517 0 1.41 1.52 1.401 1.51 140200 1.51 up up correct
CNTY.US Century Casinos Inc 20220517 0 9 9.07 8.67 8.7 120000 8.7 down down correct
CNXC.US Concentrix Corporation 20220517 0 145.62 148.279 145.51 146.47 134800 146.47 up up correct
CNXN.US PC Connection Inc 20220517 0 47.1 47.19 46.45 46.84 44600 46.84 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220517 0 10.41 10.62 10.14 10.61 145800 10.61 up up correct
COCP.US Cocrystal Pharma Inc 20220517 0 0.38 0.41 0.38 0.39 196300 0.39 up up correct
CODA.US Coda Octopus Group Inc 20220517 0 5.1 5.3746 5.03 5.04 25200 5.04 down down correct
CODX.US Co 20220517 0 4.77 5.09 4.68 5.03 250800 5.03 up up correct
COF.US PN 20220517 0 17.6 17.6 17.07 17.13 91458 17.13 down down correct
COFS.US ChoiceOne Financial Services Inc 20220517 0 21 21.98 21 21.55 18100 21.55 up down incorrect
COGT.US Cogent Biosciences Inc 20220517 0 4.05 4.22 4.01 4.14 867511 4.14 up down incorrect
COHR.US Coherent Inc 20220517 0 268.01 270.52 267.84 270.52 273600 270.52 up up correct
COHU.US Cohu Inc 20220517 0 28.29 30.13 28.11 30.08 468400 30.08 up up correct
COIN.US Coinbase Global Inc 20220517 0 66.2 70.5 63.111 70 15868010 70 up up correct
COKE.US Coca 20220517 0 538.25 541.28 520 525.49 28700 525.49 down down correct
COLB.US Columbia Banking System Inc 20220517 0 28.66 29.23 28.5 29.23 569300 29.23 up down incorrect
COLI.US Colicity Inc 20220517 0 9.72 9.8 9.7 9.79 13638 9.79 up up correct
COLIU.US Colicity Inc 20220517 0 9.79 9.81 9.79 9.8 4200 9.8 up down incorrect
COLIW.US Colicity Inc 20220517 0 0.18 0.1806 0.1602 0.1806 24870 0.1806 up down incorrect
COLL.US Collegium Pharmaceutical Inc 20220517 0 15.65 16.36 15.21 15.71 220700 15.71 up up correct
COLM.US Columbia Sportswear Company 20220517 0 80.4 81.25 78.85 80.34 285000 80.04 down down correct
COMM.US CommScope Holding Company Inc 20220517 0 7.14 7.48 7.14 7.37 3933400 7.37 up up correct
COMS.US COMSovereign Holding Corp 20220517 0 0.28 0.296 0.27 0.284 280600 0.284 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220517 0 14 14 11.63 12.3 5500 12.3 down down correct
COMSW.US COMSovereign Holding Corp 20220517 0 0.1201 0.1201 0.1201 0.1201 196 0.1201
CONN.US Conn's Inc 20220517 0 14.49 15.2 14.34 14.86 380100 14.86 up down incorrect
CONX.US CONX Corp 20220517 0 9.86 9.87 9.855 9.86 22000 9.86
CONXU.US CONX Corp 20220517 0 9.91 9.93 9.91 9.91 10300 9.91
CONXW.US CONX Corp 20220517 0 0.38 0.4254 0.31 0.4241 48483 0.4241 up up correct
COOLU.US Corner Growth Acquisition Corp 20220517 0 9.84 9.85 9.84 9.84 27400 9.84
COOLW.US Corner Growth Acquisition Corp 20220517 0 0.101 0.12 0.093 0.112 9700 0.112 up up correct
COOP.US Mr. Cooper Group Inc 20220517 0 43.5 44.44 43.32 44.21 538400 44.21 up up correct
CORT.US Corcept Therapeutics Incorporated 20220517 0 19.34 19.91 19.09 19.55 565800 19.55 up up correct
COST.US Costco Wholesale Corporation 20220517 0 489.16 493.56 480.23 490.47 2602800 490.47 up up correct
COUP.US Coupa Software Incorporated 20220517 0 71.62 72.675 66.18 69.12 1307900 69.12 down down correct
COVA.US COVA Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 0 9.8
COVAU.US COVA Acquisition Corp 20220517 0 9.84 9.84 9.84 9.84 0 9.84
COVAW.US COVA Acquisition Corp 20220517 0 0.11 0.1101 0.11 0.1101 783 0.1101 up up correct
COWN.US Cowen Inc 20220517 0 24.46 24.96 24.15 24.6 317500 24.6 up up correct
COWNL.US Cowen Group Inc 20220517 0 25.52 25.565 25.35 25.35 2375 25.35 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220517 0 9.64 9.64 9.64 9.64 4400 9.64
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20220517 0 0.5238 0.5238 0.3588 0.3588 4954 0.3588 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20220517 0 9.704 9.73 9.7 9.716 1600 9.716 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220517 0 9.82 9.82 9.82 9.82 25 9.82
CPARW.US Catalyst Partners Acquisition Corp 20220517 0 0.31 0.3589 0.28 0.35 88266 0.35 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20220517 0 28 28 24.1 24.22 41600 24.22 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20220517 0 2.28 2.36 2.26 2.28 19200 2.28
CPLP.US Capital Product Partners L.P 20220517 0 16.05 16.08 15.63 15.79 52000 15.79 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220517 0 0.8 0.85 0.795 0.84 130200 0.84 up up correct
CPRDX.US CPRDX 20220517 0 12.36 12.36 12.36 12.36 0 12.36
CPREX.US CPREX 20220517 0 12.37 12.37 12.37 12.37 0 12.37
CPRSX.US CPRSX 20220517 0 12.38 12.38 12.38 12.38 0 12.38
CPRT.US Copart Inc 20220517 0 112.73 113.51 110.82 113.46 1140400 113.46 up down incorrect
CPRTX.US CPRTX 20220517 0 12.35 12.35 12.35 12.35 0 12.35
CPRX.US Catalyst Pharmaceuticals Inc 20220517 0 7.12 7.22 6.96 7.17 1830700 7.17 up up correct
CPSH.US CPS Technologies Corporation 20220517 0 3.6 3.75 3.47 3.64 93900 3.64 up up correct
CPSI.US Computer Programs and Systems Inc 20220517 0 32.67 33.16 32.52 32.79 59400 32.79 up up correct
CPSS.US Consumer Portfolio Services Inc 20220517 0 13.78 14.66 13.78 14.41 201200 14.41 up up correct
CPTAG.US Capitala Finance Corp 20220517 0 24.98 24.98 24.97 24.97 2000 24.97 down down correct
CPTAL.US Capitala Finance Corp 20220517 0 24.98 24.98 24.97 24.98 1200 24.98
CPUH.US UN 20220517 0 9.82 9.85 9.82 9.83 21221 9.83 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220517 0 17.32 17.62 16.99 17.285 49400 17.285 down down correct
CRAI.US CRA International Inc 20220517 0 82.65 85.35 82.65 84.64 36900 84.64 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220517 0 0.283 0.315 0.283 0.296 1604900 0.296 up up correct
CRBU.US Caribou Biosciences Inc 20220517 0 10.05 10.34 9.53 9.67 1281600 9.67 down down correct
CRCT.US Cricut Inc 20220517 0 8.85 9.06 8.455 8.87 676200 8.87 up up correct
CRDF.US Cardiff Oncology Inc 20220517 0 1.35 1.41 1.34 1.4 438700 1.4 up up correct
CRDFX.US CRDFX 20220517 0 22.39 22.39 22.39 22.39 0 22.39
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220517 0 22.39 22.39 22.39 22.39 0 22.39
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220517 0 1.21 1.27 1.16 1.27 120700 1.27 up up correct
CRDLX.US CRDLX 20220517 0 22.38 22.38 22.38 22.38 0 22.38
CRDTX.US Griffin Inst Access Credit Fund CL A 20220517 0 22.39 22.39 22.39 22.39 0 22.39
CRECU.US Crescera Capital Acquisition Corp Unit 20220517 0 10.02 10.02 10.02 10.02 0 10.02
CREDX.US CREDX 20220517 0 9.03 9.03 9.03 9.03 0 9.03
CREG.US China Recycling Energy Corporation 20220517 0 4.36 4.5 3.87 4.07 26200 4.07 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220517 0 0.545 0.55 0.49 0.49 52118 0.49 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220517 0 6.77 7 6.74 6.8 255300 6.8 up up correct
CREX.US Creative Realities Inc 20220517 0 0.74 0.76 0.68 0.72 514000 0.72 down down correct
CRIS.US Curis Inc 20220517 0 0.87 0.89 0.84 0.86 989100 0.86 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20220517 0 1 1.04 0.95 1 35600 1
CRMD.US CorMedix Inc 20220517 0 3.68 3.94 3.68 3.82 419200 3.82 up up correct
CRMT.US America's Car 20220517 0 83.16 85.72 81.75 85.25 55700 85.25 up up correct
CRNC.US Cerence Inc 20220517 0 29.62 30.89 29.23 30.68 424800 30.68 up up correct
CRNT.US Ceragon Networks Ltd 20220517 0 1.75 1.8 1.72 1.8 208700 1.8 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20220517 0 20.72 21.31 19.99 21.27 558400 21.27 up up correct
CRON.US Cronos Group Inc 20220517 0 3.51 3.61 3.43 3.54 1653200 3.54 up up correct
CROX.US Crocs Inc 20220517 0 58.06 58.85 55.11 57.22 1604100 57.22 down down correct
CRSP.US CRISPR Therapeutics AG 20220517 0 52.68 54.87 51.69 54.36 1379300 54.36 up up correct
CRSR.US Corsair Gaming Inc 20220517 0 16.11 16.45 15.6773 16 603834 16 down up incorrect
CRTD.US Creatd Inc 20220517 0 0.683 0.77 0.666 0.76 92200 0.76 up down incorrect
CRTDW.US Creatd Inc 20220517 0 0.2201 0.2839 0.2 0.2839 7004 0.2839 up up correct
CRTO.US Criteo S.A 20220517 0 25.41 26.55 24.96 26.27 228300 26.27 up up correct
CRTX.US Cortexyme Inc 20220517 0 3.48 3.65 3.19 3.26 870100 3.26 down down correct
CRUS.US Cirrus Logic Inc 20220517 0 80.03 81.65 80.03 81.28 374400 81.28 up up correct
CRVL.US CorVel Corporation 20220517 0 154.65 157.62 153.11 156.84 26700 156.84 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220517 0 1.05 1.1 1.04 1.06 232500 1.06 up up correct
CRWD.US CrowdStrike Holdings Inc 20220517 0 151.33 154.87 140.8 147.27 5316000 147.27 down up incorrect
CRWS.US Crown Crafts Inc 20220517 0 6.02 6.11 6.02 6.1 8300 6.1 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220517 0 0.45 0.49 0.425 0.452 7240100 0.452 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220517 0 0.07 0.086 0.07 0.0802 69863 0.0802 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220517 0 9.8 9.8 9.8 9.8 0 9.8
CRZNU.US Corazon Capital V838 Monoceros Corp 20220517 0 9.9 9.9 9.9 9.9 0 9.9
CSBR.US Champions Oncology Inc 20220517 0 7.25 7.54 7.25 7.54 2823 7.54 up up correct
CSCO.US Cisco Systems Inc 20220517 0 49.68 50.72 49.51 50.6 18780600 50.6 up up correct
CSCW.US Color Star Technology Co. Ltd 20220517 0 0.13 0.14 0.13 0.14 11257600 0.14 up up correct
CSGP.US CoStar Group Inc 20220517 0 58.11 58.12 56.43 58.08 2414500 58.08 down up incorrect
CSGS.US CSG Systems International Inc 20220517 0 58.83 59.64 58.74 59.12 109500 59.12 up up correct
CSII.US Cardiovascular Systems Inc 20220517 0 15.66 15.85 15.32 15.74 621900 15.74 up up correct
CSIQ.US Canadian Solar Inc 20220517 0 25.02 26.73 25.02 26.7 1044400 26.7 up up correct
CSPI.US CSP Inc 20220517 0 7.84 7.85 7.5 7.64 11100 7.64 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220517 0 14.31 14.47 14.13 14.37 245700 14.37 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220517 0 5.49 6.461 5.33 6.36 320700 6.36 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220517 0 23.74 24.16 23.73 24.15 15500 24.15 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220517 0 24.41 24.9 24.4 24.67 4700 24.67 up up correct
CSTE.US Caesarstone Ltd 20220517 0 9.16 9.35 8.82 9.11 197200 9.11 down down correct
CSTL.US Castle Biosciences Inc 20220517 0 20.14 20.56 19.65 20.13 276900 20.13 down down correct
CSTR.US Capstar Financial Holdings Inc 20220517 0 19.77 20.13 19.77 20.03 48200 20.03 up up correct
CSWC.US Capital Southwest Corporation 20220517 0 23.37 23.47 23.13 23.3 69100 23.3 down down correct
CSWI.US CSW Industrials Inc 20220517 0 106.84 108.14 105.66 107.72 24400 107.72 up up correct
CSX.US CSX Corporation 20220517 0 33.69 33.99 33.34 33.76 26286300 33.76 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20220517 0 9.81 9.82 9.81 9.82 6500 9.82 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20220517 0 9.85 9.85 9.85 9.85 0 9.85
CTAQW.US Carney Technology Acquisition Corp. II 20220517 0 0.15 0.15 0.15 0.15 0 0.15
CTAS.US Cintas Corporation 20220517 0 383 383.62 378 381.31 447900 381.31 down down correct
CTBI.US Community Trust Bancorp Inc 20220517 0 40.6 41.06 40.47 40.82 37200 40.82 up up correct
CTG.US Computer Task Group Incorporated 20220517 0 8.77 8.87 8.34 8.74 32000 8.74 down down correct
CTHR.US Charles & Colvard Ltd 20220517 0 1.42 1.49 1.4 1.47 31500 1.47 up up correct
CTIB.US Yunhong CTI Ltd 20220517 0 0.85 0.87 0.81 0.85 115700 0.85
CTIC.US CTI BioPharma Corp 20220517 0 4.65 4.7 4.39 4.4 2661200 4.4 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220517 0 10 10.14 9.4 10.1 2004300 10.1 up up correct
CTLP.US Cantaloupe Inc 20220517 0 4.62 4.71 4.48 4.65 155500 4.65 up up correct
CTMX.US CytomX Therapeutics Inc 20220517 0 1.74 1.87 1.73 1.86 1282100 1.86 up up correct
CTRE.US CareTrust REIT Inc 20220517 0 17.44 17.8261 17.3 17.64 873155 17.64 up up correct
CTRM.US Castor Maritime Inc 20220517 0 1.92 2.06 1.92 2.05 2003800 2.05 up up correct
CTRN.US Citi Trends Inc 20220517 0 30.13 30.38 28.04 30.28 729600 30.28 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20220517 0 73.79 75.29 73.65 75.11 3055600 74.8212 up up correct
CTSO.US Cytosorbents Corporation 20220517 0 2.17 2.27 2.11 2.14 153100 2.14 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220517 0 0.904 0.96 0.9 0.949 1119300 0.949 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220517 0 0.18 0.18 0.18 0.18 6001 0.18
CTXS.US Citrix Systems Inc 20220517 0 99.23 100.8 99.2 100.79 921700 100.79 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220517 0 4.89 5.18 4.89 5.1 59100 4.827 up up correct
CUE.US Cue Biopharma Inc 20220517 0 3.86 3.86 3.59 3.75 186100 3.75 down up incorrect
CUEN.US Cuentas Inc 20220517 0 0.65 0.69 0.64 0.669 33500 0.669 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20220517 0 11.05 11.05 10.9 10.9 900 10.9 down down correct
CURI.US CuriosityStream Inc 20220517 0 1.79 1.82 1.77 1.82 580700 1.82 up up correct
CURIW.US CuriosityStream Inc 20220517 0 0.321 0.33 0.3 0.31 3500 0.31 down down correct
CUTR.US Cutera Inc 20220517 0 51.81 54.74 51.75 53.28 481400 53.28 up up correct
CVAC.US CureVac N.V 20220517 0 16.27 17.34 16.25 17.3 568900 17.3 up up correct
CVBF.US CVB Financial Corp 20220517 0 23.79 24.19 23.76 24.1 738900 24.1 up up correct
CVCO.US Cavco Industries Inc 20220517 0 238.99 242.34 234.51 241.59 42900 241.59 up up correct
CVCY.US Central Valley Community Bancorp 20220517 0 17.34 17.82 17.34 17.72 27800 17.72 up up correct
CVET.US Covetrus Inc 20220517 0 16.78 18.04 16.71 18.03 1606800 18.03 up up correct
CVGI.US Commercial Vehicle Group Inc 20220517 0 6.62 6.95 6.62 6.91 266500 6.91 up up correct
CVGW.US Calavo Growers Inc 20220517 0 32.94 32.94 32.24 32.5 92400 32.5 down down correct
CVLG.US Covenant Logistics Group Inc 20220517 0 21.72 22.27 21.72 22.17 55600 22.17 up up correct
CVLT.US Commvault Systems Inc 20220517 0 59.6 61.66 59.21 61.49 381900 61.49 up up correct
CVLY.US Codorus Valley Bancorp Inc 20220517 0 22.27 22.27 22.04 22.13 1353 22.13 down up incorrect
CVRX.US CVRx Inc. Common Stock 20220517 0 5.3 5.47 5.05 5.32 56300 5.32 up up correct
CVV.US CVD Equipment Corporation 20220517 0 4.15 4.39 4.15 4.3 15100 4.3 up up correct
CWBC.US Community West Bancshares 20220517 0 13.59 13.8 13.59 13.6 2700 13.6 up up correct
CWBR.US CohBar Inc 20220517 0 0.199 0.221 0.199 0.2 1073800 0.2 up up correct
CWCO.US Consolidated Water Co. Ltd 20220517 0 11.29 11.83 11.28 11.68 59500 11.68 up up correct
CWST.US Casella Waste Systems Inc 20220517 0 70.91 71.3 69.85 70.66 186600 70.66 down down correct
CXDC.US China XD Plastics Company Limited 20220517 0 0.0063 0.0063 0.004 0.006 1200 0.006 down down correct
CXDO.US Crexendo Inc 20220517 0 3 3.055 2.62 3 516900 3
CYAD.US Celyad Oncology SA 20220517 0 1.65 1.73 1.65 1.674 6000 1.674 up up correct
CYAN.US Cyanotech Corporation 20220517 0 2.97 2.99 2.84 2.84 5000 2.84 down down correct
CYBE.US CyberOptics Corporation 20220517 0 42.74 44.68 42.72 44.1 48300 44.1 up up correct
CYBR.US CyberArk Software Ltd 20220517 0 134.32 137.06 127.385 130.64 484000 130.64 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220517 0 1.4 1.52 1.4 1.46 142500 1.46 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220517 0 6.48 6.48 6.48 6.48 0 6.48
CYCN.US Cyclerion Therapeutics Inc 20220517 0 0.563 0.587 0.56 0.57 91800 0.57 up up correct
CYPS.US Cyclo3pss Corporation 20220517 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220517 0 1.8 2.1 1.8 2.05 431900 2.05 up up correct
CYRX.US Cryoport Inc 20220517 0 24.28 25.25 23.85 25.19 428800 25.19 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220517 0 1.96 2.038 1.845 1.89 325100 1.89 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20220517 0 2.16 2.2 2.14 2.14 10706 2.14 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220517 0 0.7 0.7 0.655 0.7 600 0.7
CYTK.US Cytokinetics Incorporated 20220517 0 42.43 43.6 41.6 42.15 1125600 42.15 down down correct
CYTO.US Auris Medical Holding Ltd 20220517 0 0.78 0.853 0.75 0.79 259200 0.79 up down incorrect
CYXT.US Cyxtera Technologies Inc 20220517 0 12.96 13.065 12.55 12.8 465500 12.8 down up incorrect
CZNC.US Citizens & Northern Corporation 20220517 0 24.39 24.62 24.39 24.54 25700 24.54 up up correct
CZR.US Caesars Entertainment Inc 20220517 0 53.35 54.35 50.3 51.4 5121072 51.4 down down correct
CZWI.US Citizens Community Bancorp Inc 20220517 0 12.41 12.82 12.4 12.75 6000 12.75 up up correct
DADA.US Dada Nexus Limited 20220517 0 7.45 8.13 6.57 6.82 3203600 6.82 down down correct
DAKT.US Daktronics Inc 20220517 0 3.23 3.39 3.2 3.38 242700 3.38 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220517 0 6.66 6.78 6.65 6.7 17700 6.7 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220517 0 9.71 9.71 9.71 9.71 0 9.71
DARE.US Daré Bioscience Inc 20220517 0 1.15 1.17 1.115 1.13 812400 1.13 down down correct
DATS.US DatChat Inc. Common Stock 20220517 0 1.3 1.36 1.28 1.33 307900 1.33 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20220517 0 0.2801 0.2801 0.2801 0.2801 10 0.2801
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220517 0 8.1 8.64 7.75 8.59 218300 8.59 up up correct
DBGI.US Digital Brands Group Inc 20220517 0 0.265 0.275 0.22 0.24 22369500 0.24 down down correct
DBGIW.US Digital Brands Group Inc 20220517 0 0.15 0.15 0.147 0.147 1271 0.147 down up incorrect
DBTX.US Decibel Therapeutics Inc 20220517 0 2.21 2.57 2.21 2.52 37600 2.52 up up correct
DBVT.US DBV Technologies S.A 20220517 0 1.27 1.29 1.23 1.29 15600 1.29 up up correct
DBX.US Dropbox Inc 20220517 0 20.46 20.9 19.855 20.56 3906900 20.56 up up correct
DCBO.US Docebo Inc 20220517 0 31.4 33.37 31.4 33.24 108600 33.24 up up correct
DCGO.US DocGo Inc 20220517 0 5.72 5.92 5.465 5.91 655600 5.91 up up correct
DCGOW.US DocGo Inc 20220517 0 1.99 1.99 1.3 1.37 40400 1.37 down down correct
DCOM.US Dime Community Bancshares Inc 20220517 0 29.61 30.79 29.61 30.15 362300 30.15 up up correct
DCOMP.US Dime Community Bancshares Inc 20220517 0 21.12 21.99 20.85 21.09 26000 21.09 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20220517 0 10.93 11.45 10.42 11.43 1245100 11.43 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220517 0 9.89 9.89 9.88 9.88 1119600 9.88 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220517 0 10.135 10.135 10.135 10.135 0 10.135
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220517 0 0.4049 0.405 0.375 0.375 13400 0.375 down down correct
DCT.US Duck Creek Technologies Inc 20220517 0 17.13 17.46 16.49 17.18 881323 17.18 up up correct
DCTH.US Delcath Systems Inc 20220517 0 4.62 4.79 4.46 4.46 39239 4.46 down down correct
DDOG.US Datadog Inc 20220517 0 100.38 102 87.56 95.05 9610400 95.05 down down correct
DENN.US Denny's Corporation 20220517 0 10.11 10.22 9.94 10.18 441100 10.18 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20220517 0 8.24 8.43 7.84 7.97 40500 7.97 down up incorrect
DFH.US Dream Finders Homes Inc 20220517 0 17.06 17.73 16.83 17.71 401500 17.71 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220517 0 1.36 1.565 1.36 1.48 88200 1.48 up up correct
DGICA.US Donegal Group Inc 20220517 0 15.52 15.67 15.39 15.58 69500 15.58 up down incorrect
DGICB.US Donegal Group Inc 20220517 0 15.75 15.75 15.75 15.75 1200 15.75
DGII.US Digi International Inc 20220517 0 21.95 22.2 21.64 22.08 128700 22.08 up up correct
DGLY.US Digital Ally Inc 20220517 0 1.03 1.04 1.01 1.02 188300 1.02 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220517 0 9.76 9.76 9.73 9.73 22100 9.73 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220517 0 17.1 17.43 16.41 16.69 489900 16.69 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220517 0 10.19 10.19 10.19 10.19 0 10.19
DHBC.US DHB Capital Corp 20220517 0 9.78 9.78 9.78 9.78 0 9.78
DHBCU.US DHB Capital Corp 20220517 0 9.81 9.81 9.8 9.8 1600 9.8 down down correct
DHBCW.US DHB Capital Corp 20220517 0 0.2 0.2 0.2 0.2 10926 0.2
DHC.US Diversified Healthcare Trust 20220517 0 2.27 2.32 2.22 2.28 2289600 2.28 up up correct
DHCA.US DHC Acquisition Corp 20220517 0 9.764 9.764 9.76 9.76 2500 9.76 down down correct
DHCAU.US DHC Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 0 9.8
DHCAW.US DHC Acquisition Corp 20220517 0 0.1599 0.162 0.1598 0.162 10303 0.162 up down incorrect
DHCNI.US DHCNI 20220517 0 17.05 17.34 16.95 16.97 17300 16.97 down down correct
DHCNL.US Diversified Healthcare Trust 20220517 0 18.4 18.49 18.1 18.1 15230 18.1 down down correct
DHHC.US DiamondHead Holdings Corp 20220517 0 9.78 9.78 9.78 9.78 9 9.78
DHHCU.US DiamondHead Holdings Corp 20220517 0 9.81 9.81 9.81 9.81 200 9.81
DHHCW.US DiamondHead Holdings Corp 20220517 0 0.13 0.201 0.1231 0.1554 2392 0.1554 up up correct
DHIL.US Diamond Hill Investment Group Inc 20220517 0 176.17 180.7 176.17 178.55 10500 178.55 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220517 0 5.32 5.48 5.22 5.42 229300 5.42 up down incorrect
DICE.US Dice Molecules Holdings LLC 20220517 0 17.31 18.19 16.69 17.57 340500 17.57 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220517 0 9.82 9.82 9.8 9.8 5600 9.8 down down correct
DILAU.US DILA Capital Acquisition Corp. Unit 20220517 0 9.98 10.192 9.94 10.02 27500 10.02 up up correct
DILAW.US DILA Capital Acquisition Corp. Warrant 20220517 0 0.21 0.26 0.21 0.26 800 0.26 up up correct
DIOD.US Diodes Incorporated 20220517 0 75.66 77.64 75.41 77.51 214400 77.51 up up correct
DISA.US Disruptive Acquisition Corporation I 20220517 0 9.77 9.77 9.77 9.77 0 9.77
DISAU.US Disruptive Acquisition Corporation I 20220517 0 10.265 10.265 9.9 9.9 1600 9.9 down down correct
DISH.US DISH Network Corporation 20220517 0 21.29 21.75 20.54 21.5 6083200 21.5 up up correct
DJCO.US Daily Journal Corporation 20220517 0 246 252.4 246 252.4 2900 252.4 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220517 0 10.2 10.2 10.2 10.2 0 10.2
DKDCU.US Data Knights Acquisition Corp 20220517 0 10.29 10.29 10.29 10.29 0 10.29
DKNG.US DraftKings Inc 20220517 0 12.86 13.87 12.66 13.86 25139200 13.86 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 0 9.8
DLCAU.US Deep Lake Capital Acquisition Corp 20220517 0 9.86 9.86 9.86 9.86 0 9.86
DLCAW.US Deep Lake Capital Acquisition Corp 20220517 0 0.1319 0.1319 0.1319 0.1319 52936 0.1319
DLHC.US DLH Holdings Corp 20220517 0 16.44 16.81 16.24 16.64 39100 16.64 up up correct
DLO.US DLocal Limited Class A Common Shares 20220517 0 19.14 19.93 18.57 19.25 3155300 19.25 up down incorrect
DLPN.US Dolphin Entertainment Inc 20220517 0 3.65 3.71 3.47 3.65 47000 3.65
DLTH.US Duluth Holdings Inc 20220517 0 12.05 12.365 11.82 12.33 67000 12.33 up up correct
DLTR.US Dollar Tree Inc 20220517 0 158.68 159.47 155.05 156.35 2975800 156.35 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20220517 0 2.47 2.515 2.42 2.5 22200 2.5 up up correct
DMLP.US Dorchester Minerals L.P 20220517 0 29.19 29.31 28.42 28.92 128100 28.92 down down correct
DMRC.US Digimarc Corporation 20220517 0 17.73 18.06 17.19 17.93 131800 17.93 up up correct
DMTK.US DermTech Inc 20220517 0 7.56 7.8 7.11 7.3 603800 7.3 down down correct
DMYS.US UN 20220517 0 9.94 9.94 9.94 9.94 102 9.94
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220517 0 9.859 9.865 9.859 9.86 4600 9.86 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220517 0 9.68 9.685 9.67 9.67 1200 9.67 down up incorrect
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220517 0 9.84 9.85 9.84 9.85 6700 9.85 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220517 0 9.674 9.69 9.67 9.69 101200 9.69 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220517 0 4.27 4.495 4.091 4.44 97300 4.44 up up correct
DNLI.US Denali Therapeutics Inc 20220517 0 23.99 25.17 23.72 25.12 519300 25.12 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20220517 0 14.65 14.85 14.43 14.49 845900 14.49 down down correct
DOCU.US DocuSign Inc 20220517 0 76.76 79.57 72.14 75.25 5004500 75.25 down up incorrect
DOGZ.US Dogness (International) Corporation 20220517 0 4.23 4.4 4.21 4.25 374700 4.25 up up correct
DOMO.US Domo Inc 20220517 0 33.63 34.5 30.99 33 307400 33 down up incorrect
DOOO.US BRP Inc 20220517 0 80.27 80.58 78.07 79.18 63100 79.18 down down correct
DORM.US Dorman Products Inc 20220517 0 99.99 102.79 99.46 102.42 100800 102.42 up up correct
DOX.US Amdocs Limited 20220517 0 84.5 85.1 83.91 84.95 578200 84.95 up down incorrect
DOYU.US DouYu International Holdings Limited 20220517 0 1.57 1.65 1.46 1.52 2736300 1.52 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220517 0 10.01 10.01 10.01 10.01 0 10.01
DPRO.US Draganfly Inc. Common Shares 20220517 0 1.18 1.19 1.02 1.09 262400 1.09 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220517 0 9.87 9.87 9.87 9.87 50000 9.87
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220517 0 9.9 9.92 9.89 9.89 5600 9.89 down down correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220517 0 0.1136 0.1534 0.1136 0.1534 3100 0.1534 up up correct
DRIO.US DarioHealth Corp 20220517 0 6.71 7.692 6.45 7.19 1040600 7.19 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220517 0 0.65 0.855 0.65 0.69 39800 0.69 up up correct
DRRX.US DURECT Corporation 20220517 0 0.39 0.44 0.39 0.42 1120300 0.42 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20220517 0 0.97 1.05 0.92 0.969 83000 0.969 down down correct
DRVN.US Driven Brands Holdings Inc 20220517 0 26.48 27.3 26.41 27.3 290062 27.3 up up correct
DSAC.US Duddell Street Acquisition Corp 20220517 0 9.93 9.96 9.93 9.93 9100 9.93
DSACU.US Duddell Street Acquisition Corp 20220517 0 10.14 10.31 10.14 10.31 3400 10.31 up up correct
DSACW.US Duddell Street Acquisition Corp 20220517 0 0.78 0.8625 0.7 0.8625 5760 0.8625 up up correct
DSEY.US Diversey Holdings Ltd 20220517 0 9.18 9.51 8.8 9.41 2025600 9.41 up up correct
DSGN.US Design Therapeutics Inc 20220517 0 12.23 12.732 11.641 12.21 131300 12.21 down down correct
DSGX.US The Descartes Systems Group Inc 20220517 0 60.82 61.51 59.86 60.52 114300 60.52 down down correct
DSKE.US Daseke Inc 20220517 0 7.8 8.2 7.69 8.17 498500 8.17 up up correct
DSP.US Viant Technology Inc 20220517 0 5.73 6 5.642 5.78 73230 5.78 up up correct
DSWL.US Deswell Industries Inc 20220517 0 3.38 3.38 3.38 3.38 100 3.38
DTEA.US DAVIDsTEA Inc 20220517 0 1.94 2.04 1.92 1.99 14300 1.99 up down incorrect
DTIL.US Precision BioSciences Inc 20220517 0 1.82 1.96 1.82 1.89 570700 1.89 up up correct
DTOC.US Digital Transformation Opportunities Corp 20220517 0 9.76 9.76 9.76 9.76 0 9.76
DTOCU.US Digital Transformation Opportunities Corp 20220517 0 9.783 9.783 9.783 9.783 0 9.783
DTOCW.US Digital Transformation Opportunities Corp 20220517 0 0.1862 0.1918 0.1859 0.1918 1267 0.1918 up down incorrect
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220517 0 10.03 10.03 10.03 10.03 325200 10.03
DTRTU.US DTRT Health Acquisition Corp Unit 20220517 0 10.07 10.07 10.06 10.06 5200 10.06 down down correct
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220517 0 0.1312 0.1714 0.1164 0.1499 3506 0.1499 up down incorrect
DTSS.US Datasea Inc 20220517 0 1.9 2.07 1.57 1.62 284000 1.62 down down correct
DTST.US Data Storage Corporation 20220517 0 3.1 3.38 3.05 3.2 2250700 3.2 up up correct
DTSTW.US Data Storage Corporation 20220517 0 0.2504 0.33 0.2504 0.3175 38187 0.3175 up up correct
DUNE.US Dune Acquisition Corporation 20220517 0 9.953 9.96 9.953 9.96 7100 9.96 up up correct
DUNEU.US Dune Acquisition Corporation 20220517 0 9.961 9.961 9.96 9.96 1700 9.96 down up incorrect
DUNEW.US Dune Acquisition Corporation 20220517 0 0.0498 0.0498 0.047 0.047 4480 0.047 down down correct
DUO.US Fangdd Network Group Ltd 20220517 0 0.235 0.246 0.225 0.238 527400 0.238 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20220517 0 82.4 84.19 78.245 81.27 1168200 81.27 down down correct
DUOT.US Duos Technologies Group Inc 20220517 0 3.41 3.483 3.39 3.483 1800 3.483 up up correct
DVAX.US Dynavax Technologies Corporation 20220517 0 10 10.2 9.18 9.73 6563500 9.73 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220517 0 44.84 46.75 43.81 46.21 1495700 46.21 up down incorrect
DWACU.US Digital World Acquisition Corp. Units 20220517 0 53.397 55 52.02 53.73 3800 53.73 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20220517 0 13.75 14.88 13.7039 14.34 168523 14.34 up up correct
DWSN.US Dawson Geophysical Company 20220517 0 1.66 1.66 1.58 1.61 6600 1.61 down down correct
DXCM.US DexCom Inc 20220517 0 333.69 338.15 321.39 332.16 557400 332.16 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220517 0 4.51 4.74 4.45 4.74 1010100 4.74 up up correct
DXPE.US DXP Enterprises Inc 20220517 0 28.9 29.75 28.85 29.66 201600 29.66 up up correct
DXYN.US The Dixie Group Inc 20220517 0 2.14 2.14 1.92 1.98 41000 1.98 down down correct
DYAI.US Dyadic International Inc 20220517 0 2.24 2.38 2.24 2.33 28800 2.33 up up correct
DYN.US Dyne Therapeutics Inc 20220517 0 5.78 6.24 5.7 6.21 177303 6.21 up up correct
DYNS.US Dynamics Special Purpose Corp 20220517 0 9.92 9.94 9.91 9.92 39700 9.92
DYNT.US Dynatronics Corporation 20220517 0 0.63 0.67 0.62 0.66 46900 0.66 up up correct
DZSI.US DZS Inc 20220517 0 14.01 15.78 13.88 15.42 138300 15.42 up down incorrect
EA.US Electronic Arts Inc 20220517 0 126.61 132.58 126.55 128.47 3920200 128.47 up up correct
EACPU.US Edify Acquisition Corp 20220517 0 9.83 9.83 9.82 9.82 84200 9.82 down down correct
EAR.US Eargo Inc 20220517 0 1.54 1.74 1.46 1.49 842000 1.49 down down correct
EAST.US Eastside Distilling Inc 20220517 0 0.79 0.79 0.711 0.728 68700 0.728 down down correct
EBAC.US European Biotech Acquisition Corp 20220517 0 9.75 9.75 9.75 9.75 30 9.75
EBACU.US European Biotech Acquisition Corp 20220517 0 9.84 9.84 9.84 9.84 0 9.84
EBACW.US European Biotech Acquisition Corp 20220517 0 0.11 0.11 0.11 0.11 10 0.11
EBAY.US eBay Inc 20220517 0 45.64 47.12 45.4 46.92 5704516 46.92 up up correct
EBAYL.US eBay Inc. NT 56 20220517 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220517 0 18.83 19.19 18.72 19.17 611400 19.17 up down incorrect
EBET.US Esports Technologies Inc 20220517 0 2.99 3.14 2.83 3 90700 3 up down incorrect
EBIX.US Ebix Inc 20220517 0 31.12 32.61 30.81 32.47 354340 32.47 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220517 0 19.2 19.25 19.16 19.16 4319 19.16 down down correct
EBON.US Ebang International Holdings Inc 20220517 0 0.767 0.799 0.749 0.764 569100 0.764 down down correct
EBTC.US Enterprise Bancorp Inc 20220517 0 33.63 33.77 33.3 33.64 7500 33.64 up up correct
ECOR.US electroCore Inc 20220517 0 0.36 0.41 0.34 0.403 374500 0.403 up up correct
ECPG.US Encore Capital Group Inc 20220517 0 58.82 59.66 58.45 58.69 204400 58.69 down down correct
EDAP.US EDAP TMS S.A 20220517 0 6.65 7 6.61 6.9 33600 6.9 up down incorrect
EDIT.US Editas Medicine Inc 20220517 0 11.6 11.815 11.16 11.63 1135700 11.63 up down incorrect
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220517 0 9.84 9.84 9.825 9.825 1500500 9.825 down down correct
EDNCU.US Endurance Acquisition Corp Unit 20220517 0 9.88 9.88 9.88 9.88 0 9.88
EDRY.US EuroDry Ltd 20220517 0 36.44 36.44 34.525 35 42377 35 down up incorrect
EDSA.US Edesa Biotech Inc 20220517 0 1.85 2 1.84 1.95 59300 1.95 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20220517 0 1.24 1.268 1.185 1.245 52100 1.245 up up correct
EDUC.US Educational Development Corporation 20220517 0 4.77 4.95 4.77 4.93 6300 4.93 up up correct
EEFT.US Euronet Worldwide Inc 20220517 0 113.32 116.44 110.78 116.4 348700 116.4 up up correct
EEIQ.US Elite Education Group International Limited 20220517 0 1.93 2.22 1.93 2.07 46500 2.07 up up correct
EFOI.US Energy Focus Inc 20220517 0 0.89 0.99 0.8885 0.9108 148586 0.9108 up up correct
EFSC.US Enterprise Financial Services Corp 20220517 0 43.37 43.92 43.29 43.86 105000 43.86 up down incorrect
EFTR.US Effector Therapeutics Inc 20220517 0 1.765 1.85 1.69 1.76 26900 1.76 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220517 0 0.2349 0.2349 0.2298 0.2298 4 0.2298 down up incorrect
EGAN.US eGain Corporation 20220517 0 9.5 9.6 9.38 9.54 52100 9.54 up up correct
EGBN.US Eagle Bancorp Inc 20220517 0 49.46 51.2 49.46 50.3 156100 50.3 up up correct
EGLE.US Eagle Bulk Shipping Inc 20220517 0 68.07 68.91 64.18 64.99 338600 64.99 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20220517 0 2.09 2.57 2.05 2.46 4523581 2.46 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20220517 0 45.79 47.24 44.995 47.07 116700 47.07 up up correct
EH.US EHang Holdings Limited 20220517 0 7.97 8.21 7.801 8.09 286925 8.09 up up correct
EHTH.US eHealth Inc 20220517 0 11.5 11.78 10.96 11.13 494900 11.13 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220517 0 7.26 7.5 6.86 7.01 707900 7.01 down down correct
EIOAX.US EIOAX 20220517 0 9.08 9.08 9.08 9.08 0 9.08
EIOMX.US EIOMX 20220517 0 8.97 8.97 8.97 8.97 0 8.97
EJFA.US EJF Acquisition Corp 20220517 0 9.89 9.89 9.86 9.87 39700 9.87 down down correct
EJFAU.US EJF Acquisition Corp 20220517 0 9.9 9.9 9.9 9.9 0 9.9
EJFAW.US EJF Acquisition Corp 20220517 0 0.4299 0.4299 0.4066 0.4299 15471 0.4299
EJH.US E 20220517 0 0.402 0.415 0.39 0.414 562700 0.414 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20220517 0 1.76 1.82 1.741 1.76 14400 1.76
ELDN.US Eledon Pharmaceuticals Inc 20220517 0 2.77 3 2.47 2.95 37000 2.95 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220517 0 3.76 3.8 3.22 3.25 68400 3.25 down down correct
ELMS.US Forum Merger III Corp 20220517 0 0.75 0.87 0.75 0.849 391100 0.849 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20220517 0 0.1001 0.1025 0.0861 0.0917 14693 0.0917 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20220517 0 0.32 0.32 0.29 0.3075 362710 0.3075 down down correct
ELSE.US Electro 20220517 0 4.75 4.97 4.75 4.97 600 4.97 up up correct
ELTK.US Eltek Ltd 20220517 0 3.75 3.89 3.75 3.88 3800 3.88 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220517 0 3.29 4.04 3.15 3.91 142500 3.91 up up correct
ELYS.US Elys Game Technology Corp 20220517 0 1.07 1.28 1.07 1.23 201400 1.23 up up correct
EM.US Smart Share Global Limited 20220517 0 1.1 1.1698 1.1 1.145 22478 1.145 up up correct
EMBK.US Embark Technology Inc. Common Stock 20220517 0 2.31 2.32 1.56 1.59 7306600 1.59 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220517 0 0.3501 0.377 0.25 0.2622 6986 0.2622 down down correct
EMCF.US Emclaire Financial Corp 20220517 0 34.63 34.63 34.63 34.63 500 34.63
EMKR.US EMCORE Corporation 20220517 0 3.2 3.26 3.13 3.22 227800 3.22 up up correct
EML.US The Eastern Company 20220517 0 20.25 20.7 20.15 20.5 9400 20.5 up up correct
ENCPU.US Energem Corp Unit 20220517 0 10.11 10.11 10.11 10.11 0 10.11
ENDP.US Endo International plc 20220517 0 1.19 1.2 1.12 1.16 5300500 1.16 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220517 0 10.08 10.08 10.01 10.01 10190 10.01 down down correct
ENG.US ENGlobal Corporation 20220517 0 1.08 1.17 1.07 1.14 214500 1.14 up up correct
ENJY.US Enjoy Technology Inc 20220517 0 0.52 0.545 0.305 0.354 4105400 0.354 down down correct
ENJYW.US Enjoy Technology Inc 20220517 0 0.08 0.0911 0.0465 0.055 64667 0.055 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20220517 0 4.05 4.17 3.9 4.03 48100 4.03 down down correct
ENOB.US Enochian Biosciences Inc 20220517 0 6.13 6.55 6.13 6.35 124500 6.35 up down incorrect
ENPH.US Enphase Energy Inc 20220517 0 156.99 161.21 151.1 158.11 1524500 158.11 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220517 0 0.651 0.685 0.573 0.596 3213700 0.596 down down correct
ENSG.US The Ensign Group Inc 20220517 0 79.53 81.94 79.13 81.54 190200 81.54 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20220517 0 49.93 50 47.44 49.03 296500 49.03 down up incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220517 0 10.06 10.06 10.03 10.03 1208 10.03 down down correct
ENTG.US Entegris Inc 20220517 0 110.39 112.77 108.92 112.3 1133700 112.3 up up correct
ENTX.US Entera Bio Ltd 20220517 0 2.36 2.36 2.2 2.27 42300 2.27 down up incorrect
ENVB.US Enveric Biosciences Inc 20220517 0 0.205 0.22 0.203 0.22 1552900 0.22 up up correct
ENVX.US Enovix Corporation 20220517 0 8.74 9.17 8.52 9.05 1991600 9.05 up up correct
EOLS.US Evolus Inc 20220517 0 13.8 14.34 13.68 13.94 747000 13.94 up up correct
EOSE.US Eos Energy Enterprises Inc 20220517 0 1.41 2.35 1.29 1.9 38511600 1.9 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220517 0 0.61 0.63 0.4 0.53 8200 0.53 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20220517 0 9.79 9.8 9.79 9.8 20100 9.8 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220517 0 9.83 9.831 9.83 9.831 4100 9.831 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220517 0 0.16 0.16 0.1576 0.16 6846 0.16
EPIX.US ESSA Pharma Inc 20220517 0 5.89 6.06 5.66 5.8 157400 5.8 down down correct
EPSN.US Epsilon Energy Ltd 20220517 0 7.17 7.26 6.93 7 242300 7 down down correct
EPZM.US Epizyme Inc 20220517 0 0.52 0.57 0.5 0.56 1171500 0.56 up down incorrect
EQ.US Equillium Inc 20220517 0 2.24 2.5 2.19 2.48 19800 2.48 up up correct
EQBK.US Equity Bancshares Inc 20220517 0 31.36 31.63 31.26 31.57 67100 31.57 up down incorrect
EQIX.US Equinix Inc. (REIT) 20220517 0 651.91 651.91 637.54 646.81 364000 646.81 down down correct
EQOS.US Diginex Limited 20220517 0 1.38 1.39 1.29 1.31 159800 1.31 down down correct
ERAS.US Erasca Inc. Common Stock 20220517 0 6.19 6.43 6.09 6.17 476800 6.17 down down correct
ERES.US East Resources Acquisition Company 20220517 0 9.94 9.94 9.94 9.94 1100 9.94
ERESU.US East Resources Acquisition Company 20220517 0 9.99 9.99 9.96 9.96 300 9.96 down down correct
ERESW.US East Resources Acquisition Company 20220517 0 0.095 0.0999 0.08 0.0999 106300 0.0999 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220517 0 7.96 8.05 7.94 8.05 7521700 8.05 up down incorrect
ERIE.US Erie Indemnity Company 20220517 0 165.63 166.89 164.32 166.79 57300 166.79 up up correct
ERII.US Energy Recovery Inc 20220517 0 17.52 18.04 17.5 17.85 797200 17.85 up up correct
ERYP.US ERYTECH Pharma S.A 20220517 0 1.1 1.137 1.1 1.13 12600 1.13 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20220517 0 10.1174 10.1174 10.1174 10.1174 0 10.1174
ESCA.US Escalade Incorporated 20220517 0 13.6 13.79 13.29 13.61 37000 13.61 up up correct
ESEA.US Euroseas Ltd 20220517 0 24.43 24.69 23.445 24.17 62102 24.17 down down correct
ESGR.US Enstar Group Limited 20220517 0 230.1 233.14 229.6 232.53 29200 232.53 up up correct
ESGRO.US Enstar Group Limited 20220517 0 25.08 25.15 25 25.06 16500 25.06 down down correct
ESGRP.US Enstar Group Limited 20220517 0 24.68 24.8 24.55 24.55 29800 24.55 down down correct
ESLT.US Elbit Systems Ltd 20220517 0 210.81 212.45 210 212.13 12940 212.13 up up correct
ESPR.US Esperion Therapeutics Inc 20220517 0 5.97 6.56 5.83 6.52 1808300 6.52 up up correct
ESQ.US Esquire Financial Holdings Inc 20220517 0 35.37 35.64 34.7 35.25 58400 35.25 down down correct
ESSA.US ESSA Bancorp Inc 20220517 0 16.2 16.48 16.2 16.22 9100 16.22 up up correct
ESSC.US East Stone Acquisition Corporation 20220517 0 10.47 10.497 10.428 10.44 31000 10.44 down down correct
ESSCR.US East Stone Acquisition Corporation 20220517 0 0.27 0.27 0.27 0.27 510 0.27
ESSCU.US East Stone Acquisition Corporation 20220517 0 11.355 11.355 11.355 11.355 0 11.355
ESSCW.US East Stone Acquisition Corporation 20220517 0 0.2275 0.23 0.21 0.2101 33043 0.2101 down down correct
ESTA.US Establishment Labs Holdings Inc 20220517 0 59 62.99 58.5 60.95 230400 60.95 up down incorrect
ET.US PE 20220517 0 23.42 23.5699 23.18 23.18 64555 23.18 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220517 0 9.92 9.93 9.92 9.92 108500 9.92
ETACU.US E.Merge Technology Acquisition Corp 20220517 0 9.94 9.95 9.93 9.94 6700 9.94
ETACW.US E.Merge Technology Acquisition Corp 20220517 0 0.0787 0.08 0.0775 0.0788 17012 0.0788 up up correct
ETNB.US 89bio Inc 20220517 0 2.73 2.93 2.7 2.87 161800 2.87 up up correct
ETON.US Eton Pharmaceuticals Inc 20220517 0 3.3 3.3 3.18 3.27 48600 3.27 down down correct
ETSY.US Etsy Inc 20220517 0 89.19 91.12 84.18 88.06 4480000 88.06 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220517 0 1.78 1.81 1.77 1.77 11900 1.77 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220517 0 9.877 9.877 9.877 9.877 8 9.877
EUCRU.US Eucrates Biomedical Acquisition Corp 20220517 0 9.9 9.92 9.9 9.92 1000 9.92 up up correct
EVBG.US Everbridge Inc 20220517 0 39.12 39.95 37.31 38.61 583900 38.61 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220517 0 9.68 10.04 9.31 10.01 132300 10.01 up up correct
EVER.US EverQuote Inc 20220517 0 9.64 9.86 8.985 9.62 312400 9.62 down up incorrect
EVFM.US Evofem Biosciences Inc 20220517 0 1.06 1.15 1.032 1.13 496600 1.13 up down incorrect
EVGN.US Evogene Ltd 20220517 0 0.92 0.92 0.85 0.91 111000 0.91 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220517 0 8.97 9.35 8.54 9.35 2199400 9.35 up up correct
EVGOW.US EVgo Equity Warrants 20220517 0 2 2.15 1.89 2.15 40807 2.15 up up correct
EVK.US Ever 20220517 0 1.26 1.31 1.26 1.27 3000 1.27 up up correct
EVLO.US Evelo Biosciences Inc 20220517 0 1.62 1.88 1.62 1.77 208000 1.77 up up correct
EVLV.US Newhold Investment Corp 20220517 0 2.26 2.49 2.25 2.47 431700 2.47 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220517 0 0.26 0.26 0.2399 0.2399 3319 0.2399 down down correct
EVOJ.US Evo Acquisition Corp 20220517 0 9.78 9.78 9.78 9.78 0 9.78
EVOJU.US Evo Acquisition Corp 20220517 0 9.82 9.837 9.82 9.837 1000 9.837 up down incorrect
EVOJW.US Evo Acquisition Corp 20220517 0 0.1299 0.159 0.1298 0.159 4994 0.159 up up correct
EVOK.US Evoke Pharma Inc 20220517 0 0.3144 0.37 0.308 0.3268 420967 3.9216 up up correct
EVOL.US Evolving Systems Inc 20220517 0 1.06 1.18 1.05 1.1 11000 1.1 up down incorrect
EVOP.US EVO Payments Inc 20220517 0 22.68 23.27 22.63 23.08 126900 23.08 up down incorrect
EWBC.US East West Bancorp Inc 20220517 0 73.05 73.97 72.49 73.9 805900 73.9 up down incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20220517 0 25.72 26.15 25.19 25.74 266000 25.74 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20220517 0 7.48 7.74 7.32 7.38 143028 7.38 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220517 0 8.89 9.49 8.83 9.45 81200 9.45 up up correct
EXAS.US Exact Sciences Corporation 20220517 0 52.56 54.17 51.09 54.11 3439800 54.11 up up correct
EXC.US Exelon Corporation 20220517 0 47 47.56 46.37 47.54 5123400 47.54 up up correct
EXEL.US Exelixis Inc 20220517 0 20.44 20.75 20.15 20.69 2760400 20.69 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220517 0 20 20.3 17.88 18.87 388800 18.87 down down correct
EXLS.US ExlService Holdings Inc 20220517 0 134.81 135 133.03 133.38 171800 133.38 down down correct
EXPD.US Expeditors International of Washington Inc 20220517 0 111.66 115.1 111.37 114.83 1559300 114.83 up down incorrect
EXPE.US Expedia Group Inc 20220517 0 126.92 128.17 121.5 122.83 7654818 122.83 down down correct
EXPI.US eXp World Holdings Inc 20220517 0 13.97 14.36 13.41 14.09 1433000 14.09 up up correct
EXPO.US Exponent Inc 20220517 0 89.41 89.41 88.02 88.7 193200 88.7 down down correct
EXTR.US Extreme Networks Inc 20220517 0 9.73 9.97 9.68 9.96 703200 9.96 up up correct
EYE.US National Vision Holdings Inc 20220517 0 26.77 28.155 26.66 27.63 2259400 27.63 up up correct
EYEN.US Eyenovia Inc 20220517 0 2.29 2.3 2.11 2.12 119800 2.12 down down correct
EYES.US Second Sight Medical Products Inc 20220517 0 1.51 1.57 1.49 1.57 169700 1.57 up down incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20220517 0 0.2501 0.2501 0.2501 0.2501 286 0.2501
EYPT.US EyePoint Pharmaceuticals Inc 20220517 0 10.49 10.58 10.24 10.48 124400 10.48 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220517 0 0.5 0.51 0.462 0.476 54000 0.476 down down correct
EZGO.US EZGO Technologies Ltd 20220517 0 0.875 0.9 0.856 0.875 8800 0.875
EZPW.US EZCORP Inc 20220517 0 7.29 7.4 7.27 7.35 156400 7.35 up up correct
FA.US First Advantage Corporation Common Stock 20220517 0 15.52 15.712 15.13 15.55 544400 15.55 up up correct
FAMI.US Farmmi Inc 20220517 0 0.08 0.09 0.08 0.09 31885700 0.09 up up correct
FANG.US Diamondback Energy Inc 20220517 0 133.86 133.86 129.47 131.45 2993400 131.45 down down correct
FANH.US Fanhua Inc 20220517 0 5.6 6 5.6 5.99 98100 5.99 up up correct
FARM.US Farmer Bros. Co 20220517 0 5.5 5.59 5.45 5.5 19300 5.5
FARO.US FARO Technologies Inc 20220517 0 33.2 33.72 32.14 33.39 71400 33.39 up up correct
FAST.US Fastenal Company 20220517 0 53.41 53.54 52.74 53.25 2466200 53.25 down down correct
FAT.US FAT Brands Inc 20220517 0 6.72 6.72 6.25 6.72 31800 6.72
FATBB.US FAT Brands Inc. Class B Common Stock 20220517 0 6 6.21 6 6.16 2000 6.16 up up correct
FATBP.US FAT Brands Inc 20220517 0 17.31 18.69 17.31 17.98 128800 17.98 up up correct
FATE.US Fate Therapeutics Inc 20220517 0 23.23 24.05 22.88 23.73 1177600 23.73 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20220517 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220517 0 202.12 205.46 198.36 202.62 24872700 202.62 up down incorrect
FBIO.US Fortress Biotech Inc 20220517 0 0.89 0.97 0.86 0.91 623300 0.91 up up correct
FBIOP.US Fortress Biotech Inc 20220517 0 21.81 22.3 21.5 21.69 11000 21.69 down down correct
FBIZ.US First Business Financial Services Inc 20220517 0 33.65 34 33.52 33.85 35100 33.85 up up correct
FBMS.US The First Bancshares Inc 20220517 0 30.59 31.08 30.56 31.04 47300 31.04 up up correct
FBNC.US First Bancorp 20220517 0 36.77 37.48 36.76 37.4 103000 37.4 up down incorrect
FBRT.US PE 20220517 0 21.11 21.55 21.08 21.08 7415 21.08 down down correct
FBRX.US Forte Biosciences Inc 20220517 0 1.09 1.24 1.03 1.21 464200 1.21 up up correct
FCAP.US First Capital Inc 20220517 0 34.97 34.97 33.16 33.16 500 33.16 down down correct
FCBC.US First Community Bankshares Inc 20220517 0 28.47 28.82 27.26 27.61 22300 27.61 down down correct
FCCO.US First Community Corporation 20220517 0 19.23 19.23 19.23 19.23 1800 19.23
FCEL.US FuelCell Energy Inc 20220517 0 3.55 3.78 3.47 3.73 19060200 3.73 up up correct
FCFS.US FirstCash Inc 20220517 0 73.92 75.18 72.61 75.06 168900 75.06 up down incorrect
FCNCA.US First Citizens BancShares Inc 20220517 0 658.58 674.4 657.81 674.4 78100 674.4 up up correct
FCNCP.US First Citizens BancShares Inc 20220517 0 22.98 23.265 22.61 22.76 73100 22.76 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220517 0 3.94 3.94 3.87 3.87 4400 3.87 down down correct
FCREX.US FCREX 20220517 0 12.13 12.13 12.13 12.13 0 12.13
FCRIX.US FCRIX 20220517 0 12.16 12.16 12.16 12.16 0 12.16
FCRUX.US FCRUX 20220517 0 12.1 12.1 12.1 12.1 0 12.1
FCUV.US Focus Universal Inc. Common Stock 20220517 0 11.35 12.425 11.35 12 53900 12 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220517 0 36.19 36.77 34.2 35.91 26300 35.5832 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220517 0 8.76 8.79 7.97 8.1 196600 8.1 down down correct
FDUS.US Fidus Investment Corporation 20220517 0 19.74 19.86 19.56 19.74 50300 19.74
FECAX.US FECAX 20220517 0 25.15 25.15 25.15 25.15 0 25.15
FEIM.US Frequency Electronics Inc 20220517 0 7.33 7.63 7.33 7.41 1600 7.41 up up correct
FELE.US Franklin Electric Co. Inc 20220517 0 71.36 71.68 70.73 71.68 129300 71.68 up up correct
FEMY.US Femasys Inc. Common Stock 20220517 0 1.67 1.746 1.6 1.6 20300 1.6 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220517 0 6.02 6.05 5.77 5.958 13600 5.958 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220517 0 10.11 10.11 10.11 10.11 0 10.11
FFBC.US First Financial Bancorp 20220517 0 20.44 20.75 20.4 20.71 242200 20.71 up up correct
FFBW.US FFBW Inc 20220517 0 11.94 12.2 11.93 12.1 11300 12.1 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220517 0 5.01 5.01 4.73 4.75 5900 4.75 down down correct
FFIC.US Flushing Financial Corporation 20220517 0 22.19 22.38 22.09 22.33 69700 22.33 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20220517 0 2.59 2.895 2.565 2.86 4433700 2.86 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220517 0 0.38 0.4427 0.35 0.4427 35438 0.4427 up up correct
FFIN.US First Financial Bankshares Inc 20220517 0 40.9 41.74 40.79 41.56 458500 41.56 up up correct
FFIV.US F5 Networks Inc 20220517 0 170 171.45 167.73 169.08 927700 169.08 down down correct
FFNW.US First Financial Northwest Inc 20220517 0 16.68 16.68 16.4 16.46 13500 16.46 down up incorrect
FFWM.US First Foundation Inc 20220517 0 21.51 21.94 21.2 21.84 190600 21.84 up up correct
FGBI.US First Guaranty Bancshares Inc 20220517 0 28.95 29 28.5 28.88 27514 28.88 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220517 0 24.97 25.329 24.6 24.8 9900 24.8 down down correct
FGEN.US FibroGen Inc 20220517 0 9.39 9.5 8.8 9.2 1840300 9.2 down down correct
FGF.US FG Financial Group Inc 20220517 0 2.78 2.89 2.73 2.85 13600 2.85 up up correct
FGFPP.US FG Financial Group Inc 20220517 0 19.14 19.14 19.14 19.14 300 19.14
FHB.US First Hawaiian Inc 20220517 0 24.63 25.27 24.63 25.19 531300 24.9221 up up correct
FHLTU.US Future Health Esg Corp Unit 20220517 0 9.97 9.97 9.97 9.97 0 9.97
FHN.US PF 20220517 0 19.89 20.2 19.69 19.69 22784 19.69 down down correct
FHTX.US Foghorn Therapeutics Inc 20220517 0 11.5 12.27 11.42 12.22 110400 12.22 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20220517 0 10 10 10 10 69 10
FIBK.US First Interstate BancSystem Inc 20220517 0 34.49 34.97 34.22 34.87 453400 34.87 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220517 0 9.68 9.68 9.68 9.68 0 9.68
FICVU.US Frontier Investment Corp Units 20220517 0 9.82 9.82 9.82 9.82 500 9.82
FICVW.US Frontier Investment Corp Warrants 20220517 0 0.1999 0.2 0.1999 0.2 303 0.2 up up correct
FINM.US Marlin Technology Corporation 20220517 0 9.85 9.85 9.8 9.8 105400 9.8 down down correct
FINMU.US Marlin Technology Corporation 20220517 0 9.84 9.86 9.84 9.85 110800 9.85 up down incorrect
FINMW.US Marlin Technology Corporation 20220517 0 0.21 0.21 0.2 0.2 139300 0.2 down up incorrect
FINW.US FinWise Bancorp Common Stock 20220517 0 13.39 13.39 13.04 13.04 16620 13.04 down down correct
FISI.US Financial Institutions Inc 20220517 0 27.36 27.95 27.3 27.62 42300 27.62 up up correct
FISV.US Fiserv Inc 20220517 0 97.76 98.1 96.38 97.71 2298700 97.71 down down correct
FITB.US Fifth Third Bancorp 20220517 0 36.58 37.26 36.51 37.18 4715300 37.18 up up correct
FITBI.US Fifth Third Bancorp 20220517 0 25.48 25.58 25.25 25.25 44300 25.25 down down correct
FITBO.US Fifth Third Bancorp 20220517 0 20.63 20.93 20.4 20.4 54500 20.4 down down correct
FITBP.US Fifth Third Bancorp 20220517 0 24.98 25.03 24.48 24.48 29000 24.48 down up incorrect
FIVE.US Five Below Inc 20220517 0 142.45 143.52 137.31 141.88 599400 141.88 down down correct
FIVN.US Five9 Inc 20220517 0 96.92 100 88.87 94.64 1200700 94.64 down down correct
FIXX.US Homology Medicines Inc 20220517 0 1.43 1.55 1.43 1.51 457500 1.51 up down incorrect
FIZZ.US National Beverage Corp 20220517 0 48.68 49.72 48 49.45 288500 49.45 up up correct
FKWL.US Franklin Wireless Corp 20220517 0 3.42 3.86 3.4 3.86 12300 3.86 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220517 0 9.83 9.83 9.83 9.83 2 9.83
FLACU.US Frazier Lifesciences Acquisition Corporation 20220517 0 9.85 9.85 9.85 9.85 200 9.85
FLACW.US Frazier Lifesciences Acquisition Corp 20220517 0 0.118 0.1191 0.118 0.1191 200 0.1191 up up correct
FLDM.US Fluidigm Corporation 20220517 0 2.24 2.26 2.06 2.1 704024 2.1 down up incorrect
FLEX.US Flex Ltd 20220517 0 16.48 16.95 16.47 16.8 4382200 16.8 up down incorrect
FLGC.US Flora Growth Corp 20220517 0 1.26 1.32 1.26 1.31 116428 1.31 up up correct
FLGT.US Fulgent Genetics Inc 20220517 0 55 56.76 54.1 56.71 342700 56.71 up up correct
FLIC.US The First of Long Island Corporation 20220517 0 18.65 18.91 18.62 18.81 80100 18.81 up up correct
FLL.US Full House Resorts Inc 20220517 0 7.12 7.27 6.99 7.16 206400 7.16 up up correct
FLMN.US Falcon Minerals Corporation 20220517 0 7.13 7.21 6.916 7.08 817000 7.08 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220517 0 0.3101 0.36 0.3101 0.35 5213 0.35 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220517 0 8.02 8.73 7.95 8.62 1328200 8.62 up up correct
FLNT.US Fluent Inc 20220517 0 1.3 1.38 1.29 1.37 183500 1.37 up up correct
FLUX.US Flux Power Holdings Inc 20220517 0 2.29 2.37 2.243 2.31 38707 2.31 up up correct
FLWS.US 1 20220517 0 10.8 10.97 10.32 10.8 523000 10.8
FLXS.US Flexsteel Industries Inc 20220517 0 19.58 20.09 19.14 20.04 46500 20.04 up up correct
FLYW.US Flywire Corporation 20220517 0 19.85 20.62 18.735 19.29 1079800 19.29 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20220517 0 39.08 39.69 38.71 39.02 55600 39.02 down down correct
FMBH.US First Mid Bancshares Inc 20220517 0 36.4 36.94 36.35 36.9 26900 36.9 up up correct
FMIV.US Forum Merger IV Corporation 20220517 0 9.74 9.74 9.74 9.74 0 9.74
FMIVU.US Forum Merger IV Corporation 20220517 0 9.84 9.84 9.84 9.84 0 9.84
FMIVW.US Forum Merger IV Corporation 20220517 0 0.3763 0.3763 0.26 0.2627 3539 0.2627 down down correct
FMNB.US Farmers National Banc Corp 20220517 0 14.99 15.27 14.99 15.2 46100 15.2 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220517 0 6.61 6.85 6.54 6.74 314200 6.74 up up correct
FNCB.US FNCB Bancorp Inc 20220517 0 7.5 7.82 7.44 7.8 37900 7.8 up up correct
FNCH.US Finch Therapeutics Group Inc 20220517 0 2.1 2.38 2.09 2.37 137500 2.37 up up correct
FNHC.US FedNat Holding Company 20220517 0 0.35 0.46 0.35 0.41 221200 0.41 up up correct
FNKO.US Funko Inc 20220517 0 19.91 20.61 19.24 20.42 540100 20.42 up up correct
FNLC.US The First Bancorp Inc 20220517 0 29.09 29.37 28.95 29.11 12400 29.11 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220517 0 9.99 10.03 9.99 10 31131 10 up up correct
FNWB.US First Northwest Bancorp 20220517 0 16.5 17.21 16.5 16.97 17900 16.97 up up correct
FNWD.US Finward Bancorp Common Stock 20220517 0 39 39 38 38.38 2900 38.38 down down correct
FOCS.US Focus Financial Partners Inc 20220517 0 36.71 37.64 36.39 37 472600 37 up up correct
FOLD.US Amicus Therapeutics Inc 20220517 0 7.61 7.78 7.52 7.74 2251800 7.74 up up correct
FONR.US FONAR Corporation 20220517 0 16.44 16.51 15.76 15.76 20000 15.76 down down correct
FORA.US Forian Inc 20220517 0 2.92 2.95 2.83 2.93 17300 2.93 up up correct
FORD.US Forward Industries Inc 20220517 0 1.51 1.51 1.4 1.45 27800 1.45 down down correct
FORM.US FormFactor Inc 20220517 0 40.23 41.5 40.2 41.47 303700 41.47 up up correct
FORR.US Forrester Research Inc 20220517 0 51.14 52.06 50.83 51.16 32100 51.16 up up correct
FORTY.US Formula Systems (1985) Ltd 20220517 0 94.1 94.44 94.1 94.44 1000 94.44 up down incorrect
FOSL.US Fossil Group Inc 20220517 0 7.83 7.97 7.38 7.52 610500 7.52 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220517 0 22.8 22.8 21.85 22 14500 22 down up incorrect
FOUNU.US Founder SPAC Units 20220517 0 10.16 10.16 10.16 10.16 223 10.16
FOX.US Fox Corporation 20220517 0 31.4 32.17 31.39 31.97 2167200 31.97 up up correct
FOXA.US Fox Corporation 20220517 0 34.01 34.95 33.96 34.74 2340500 34.74 up up correct
FOXF.US Fox Factory Holding Corp 20220517 0 83.69 84.515 81.21 83.05 268300 83.05 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220517 0 10.07 10.07 10.07 10.07 0 10.07
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220517 0 10.24 10.24 10.24 10.24 0 10.24
FPAY.US FlexShopper Inc 20220517 0 0.94 1.32 0.94 1.24 936900 1.24 up down incorrect
FRAF.US Franklin Financial Services Corporation 20220517 0 30.32 30.32 30.32 30.32 200 30.32
FRBA.US First Bank 20220517 0 14.12 14.19 13.98 14.07 89000 14.07 down down correct
FRBK.US Republic First Bancorp Inc 20220517 0 4.03 4.1 3.94 4 258400 4 down down correct
FREE.US Whole Earth Brands Inc 20220517 0 6.67 6.95 6.49 6.77 236300 6.77 up up correct
FREEW.US FREEW 20220517 0 0.3899 0.4299 0.3899 0.41 334079 0.41 up up correct
FREQ.US Frequency Therapeutics Inc 20220517 0 1.36 1.39 1.26 1.33 959600 1.33 down down correct
FRG.US Franchise Group Inc 20220517 0 39.92 40.52 39.2 40.5 291200 40.5 up up correct
FRGAP.US Franchise Group Inc 20220517 0 24.794 24.86 24.65 24.65 3200 24.65 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220517 0 7.16 7.41 7.08 7.28 116900 7.28 up up correct
FRHC.US Freedom Holding Corp 20220517 0 43.25 43.59 42.76 43.51 134300 43.51 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220517 0 10.145 10.145 10.145 10.145 0 10.145
FRLN.US Freeline Therapeutics Holdings plc 20220517 0 0.792 0.792 0.74 0.785 50200 0.785 down up incorrect
FRME.US First Merchants Corporation 20220517 0 39.39 39.95 38.79 39.82 154900 39.82 up up correct
FROG.US JFrog Ltd 20220517 0 18.53 18.68 17.37 18.32 1072800 18.32 down down correct
FRON.US Frontier Acquisition Corp 20220517 0 9.76 9.765 9.75 9.76 15100 9.76
FRONU.US Frontier Acquisition Corp 20220517 0 9.81 9.83 9.81 9.83 4200 9.83 up up correct
FRONW.US Frontier Acquisition Corp 20220517 0 0.38 0.38 0.37 0.37 200 0.37 down down correct
FROPX.US FROPX 20220517 0 20.85 20.85 20.85 20.85 0 20.85
FRPH.US FRP Holdings Inc 20220517 0 56.91 57.03 56.37 57.03 9600 57.03 up up correct
FRPT.US Freshpet Inc 20220517 0 66.94 71.27 65.885 69.92 818000 69.92 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20220517 0 9.75 9.75 9.75 9.75 200 9.75
FRSGU.US First Reserve Sustainable Growth Corp 20220517 0 9.88 9.88 9.88 9.88 8 9.88
FRSGW.US First Reserve Sustainable Growth Corp 20220517 0 0.1499 0.1899 0.145 0.1899 4751 0.1899 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20220517 0 15.83 16.28 14.78 15.56 1885800 15.56 down down correct
FRST.US Primis Financial Corp 20220517 0 13 13.21 12.96 13.11 33700 13.11 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220517 0 0.7 0.7 0.62 0.676 1071600 0.676 down up incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20220517 0 9.81 9.81 9.81 9.81 100 9.81
FRWAW.US PWP Forward Acquisition Corp. I 20220517 0 0.18 0.2099 0.18 0.18 6795 0.18
FSBC.US Five Star Bancorp 20220517 0 25.37 26.16 25.26 25.6 30100 25.6 up up correct
FSBW.US FS Bancorp Inc 20220517 0 28.91 29.23 28.91 29.13 28700 29.13 up up correct
FSEA.US First Seacoast Bancorp 20220517 0 10.51 10.66 10.51 10.66 13100 10.66 up down incorrect
FSFG.US First Savings Financial Group Inc 20220517 0 24.62 24.62 24.37 24.57 1300 24.57 down up incorrect
FSLR.US First Solar Inc 20220517 0 64.72 65.53 63.66 65.4 970700 65.4 up up correct
FSRX.US FinServ Acquisition Corp. II 20220517 0 9.83 9.83 9.83 9.83 176 9.83
FSRXU.US FinServ Acquisition Corp. II 20220517 0 9.79 9.79 9.79 9.79 0 9.79
FSRXW.US FinServ Acquisition Corp. II 20220517 0 0.18 0.18 0.13 0.1358 43800 0.1358 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20220517 0 9.79 9.79 9.79 9.79 100000 9.79
FSSIU.US Fortistar Sustainable Solutions Corp 20220517 0 9.89 9.89 9.89 9.89 0 9.89
FSSIW.US Fortistar Sustainable Solutions Corp 20220517 0 0.18 0.22 0.18 0.22 104626 0.22 up down incorrect
FSTR.US L.B. Foster Company 20220517 0 12.5 12.68 12.5 12.51 4700 12.51 up up correct
FSTX.US F 20220517 0 2.39 2.5 2.3 2.38 249800 2.38 down down correct
FSV.US FirstService Corporation 20220517 0 126.43 126.88 124.34 125.74 52800 125.74 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220517 0 9.79 9.79 9.78 9.78 52400 9.78 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20220517 0 9.9 9.9 9.9 9.9 23 9.9
FTAAW.US FTAC Athena Acquisition Corp 20220517 0 0.3401 0.3401 0.31 0.31 2005 0.31 down down correct
FTAI.US PC 20220517 0 25.3776 25.6 25.3776 25.46 5495 25.46 up up correct
FTCI.US FTC Solar Inc 20220517 0 3.05 3.48 3 3.46 1321000 3.46 up up correct
FTCV.US Fintech Acquisition Corp. V 20220517 0 9.83 9.831 9.8 9.81 143900 9.81 down down correct
FTCVU.US Fintech Acquisition Corp. V 20220517 0 9.95 9.95 9.95 9.95 2200 9.95
FTCVW.US Fintech Acquisition Corp. V 20220517 0 0.5799 0.7079 0.51 0.7079 10070 0.7079 up up correct
FTDR.US Frontdoor Inc 20220517 0 26.95 27.37 26.95 27.16 969000 27.16 up up correct
FTEK.US Fuel Tech Inc 20220517 0 1.19 1.21 1.17 1.19 71500 1.19
FTFT.US Future FinTech Group Inc 20220517 0 0.51 0.52 0.49 0.51 142000 0.51
FTHM.US Fathom Holdings Inc 20220517 0 7.98 8.53 7.69 8.35 91500 8.35 up up correct
FTNT.US Fortinet Inc 20220517 0 283.43 287 275.17 282.81 1544100 282.81 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20220517 0 9.78 9.78 9.78 9.78 14 9.78
FTPAU.US FTAC Parnassus Acquisition Corp 20220517 0 10.95 10.95 10 10 1300 10 down up incorrect
FTPAW.US FTAC Parnassus Acquisition Corp 20220517 0 0.3485 0.3599 0.32 0.3599 3545 0.3599 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20220517 0 0.95 0.985 0.9 0.98 67000 0.98 up down incorrect
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220517 0 9.82 9.82 9.82 9.82 100000 9.82
FTVIU.US FinTech Acquisition Corp. VI Units 20220517 0 9.905 9.905 9.905 9.905 0 9.905
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220517 0 0.5299 0.5299 0.28 0.3407 10921 0.3407 down down correct
FULC.US Fulcrum Therapeutics Inc 20220517 0 8.54 8.76 8.43 8.74 630500 8.74 up up correct
FULT.US Fulton Financial Corporation 20220517 0 15.2 15.48 15.14 15.46 1122400 15.46 up up correct
FULTP.US Fulton Financial Corporation 20220517 0 20.405 20.49 19.91 19.95 26000 19.95 down down correct
FUNC.US First United Corporation 20220517 0 20.25 20.61 19.7 20.18 13700 20.18 down down correct
FUND.US Sprott Focus Trust Inc 20220517 0 8.34 8.4 8.3 8.37 65700 8.37 up down incorrect
FUSB.US First US Bancshares Inc 20220517 0 11.05 11.15 11.05 11.12 2400 11.12 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220517 0 3.9457 4.0299 3.9457 4 12680 4 up down incorrect
FUTU.US Futu Holdings Limited 20220517 0 33.39 34.97 31.51 32.08 5692100 32.08 down down correct
FUV.US Arcimoto Inc 20220517 0 3.77 4.03 3.63 4.03 461700 4.03 up down incorrect
FVCB.US FVCBankcorp Inc 20220517 0 20.08 20.49 20.08 20.22 26700 20.22 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20220517 0 9.77 9.77 9.7 9.75 10500 9.75 down down correct
FWBI.US First Wave BioPharma Inc 20220517 0 0.341 0.37 0.33 0.353 437800 0.353 up down incorrect
FWONA.US Formula One Group 20220517 0 55.88 57.02 55.74 55.99 196300 55.99 up up correct
FWONK.US Formula One Group 20220517 0 60.8 62.1 60.8 61.42 1563800 61.42 up up correct
FWRD.US Forward Air Corporation 20220517 0 96.2 99.3 95.01 98.2 99300 98.2 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220517 0 13.84 13.99 13.57 13.85 134800 13.85 up up correct
FXNC.US First National Corporation 20220517 0 20.05 20.25 19.75 20.19 3500 20.19 up up correct
FYBR.US Frontier Communications Parent Inc 20220517 0 22.97 23.75 22.54 23.61 1493100 23.61 up up correct
GABC.US German American Bancorp Inc 20220517 0 35.18 35.64 35.14 35.56 56600 35.56 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220517 0 10.02 10.02 10.02 10.02 0 10.02
GACQU.US Global Consumer Acquisition Corp. Unit 20220517 0 10.14 10.14 10.14 10.14 0 10.14
GACQW.US Global Consumer Acquisition Corp. Warrant 20220517 0 0.1149 0.2 0.1149 0.2 6651 0.2 up up correct
GAIA.US Gaia Inc 20220517 0 4.9 5.1 4.76 4.92 169800 4.92 up up correct
GAIN.US Gladstone Investment Corporation 20220517 0 15.28 15.57 15.21 15.3 74500 15.224 up down incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220517 0 24.8 24.838 24.652 24.67 3800 24.67 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220517 0 23.29 23.35 23.29 23.33 1600 23.33 up up correct
GALT.US Galectin Therapeutics Inc 20220517 0 1.39 1.39 1.28 1.35 71500 1.35 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220517 0 8.09 8.25 7.552 8.05 42600 8.05 down down correct
GAMC.US Golden Arrow Merger Corp 20220517 0 9.72 9.72 9.72 9.72 2 9.72
GAMCU.US Golden Arrow Merger Corp 20220517 0 9.79 9.79 9.79 9.79 0 9.79
GAMCW.US Golden Arrow Merger Corp 20220517 0 0.17 0.1701 0.17 0.1701 867 0.1701 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20220517 0 0.932 0.932 0.8 0.88 28600 0.88 down down correct
GAN.US GAN Limited 20220517 0 3.76 3.8399 3.55 3.63 599724 3.63 down down correct
GANX.US Gain Therapeutics Inc 20220517 0 2.75 2.75 2.6 2.69 73800 2.69 down down correct
GASS.US StealthGas Inc 20220517 0 2.6 2.62 2.54 2.58 158100 2.58 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220517 0 9.85 9.85 9.85 9.85 0 9.85
GATEU.US Marblegate Acquisition Corp. Unit 20220517 0 9.93 9.93 9.93 9.93 0 9.93
GATEW.US Marblegate Acquisition Corp. Warrant 20220517 0 0.14 0.195 0.14 0.195 1100 0.195 up up correct
GBCI.US Glacier Bancorp Inc 20220517 0 46.16 46.76 45.71 46.44 294000 46.44 up up correct
GBDC.US Golub Capital BDC Inc 20220517 0 14.47 14.61 14.41 14.5 1248300 14.5 up down incorrect
GBIO.US Generation Bio Co 20220517 0 5.92 6.09 5.67 5.76 252300 5.76 down down correct
GBLI.US Global Indemnity Group LLC 20220517 0 25.8 27.22 25.8 26.81 45400 26.81 up up correct
GBNH.US Greenbrook TMS Inc 20220517 0 2.17 2.3435 2.17 2.259 7719 2.259 up up correct
GBNY.US Generations Bancorp NY Inc 20220517 0 11.51 11.635 11.51 11.635 6000 11.635 up up correct
GBOX.US GreenBox POS 20220517 0 2.56 2.6 1.65 2 1999500 2 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220517 0 10.1 10.1 10.09 10.1 91200 10.1
GBRGR.US Goldenbridge Acquisition Limited 20220517 0 0.05 0.05 0.0403 0.047 32880 0.047 down up incorrect
GBRGU.US Goldenbridge Acquisition Limited 20220517 0 10.3 10.3 10.3 10.3 0 10.3
GBS.US GBS Inc 20220517 0 0.676 0.688 0.65 0.66 252800 0.66 down up incorrect
GBT.US Global Blood Therapeutics Inc 20220517 0 28.13 29.04 27.72 28.62 1401400 28.62 up up correct
GCBC.US Greene County Bancorp Inc 20220517 0 51.15 52.31 51.01 52.09 9600 52.09 up up correct
GCMG.US GCM Grosvenor Inc 20220517 0 8.19 8.39 8.08 8.32 354200 8.32 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220517 0 28.83 28.83 28.83 28.83 0 28.83
GDEN.US Golden Entertainment Inc 20220517 0 46.08 47.02 45.44 46.02 198300 46.02 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20220517 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220517 0 8.64 8.81 8.426 8.7 2296200 8.7 up up correct
GDS.US GDS Holdings Limited 20220517 0 29.83 30.67 29.16 30.39 1698000 30.39 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220517 0 16.75 17.34 16.33 16.76 406500 16.76 up up correct
GECC.US Great Elm Capital Corporation 20220517 0 12.72 13.155 12.6 12.6 24200 12.6 down down correct
GECCM.US GECCM 20220517 0 25.19 25.19 25.19 25.19 1140 25.19
GECCN.US Great Elm Capital 20220517 0 25.13 25.13 25.13 25.13 24 25.13
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220517 0 24.303 24.88 24.25 24.88 938 24.88 up up correct
GEG.US Great Elm Group Inc 20220517 0 2.18 2.18 2.08 2.15 21300 2.15 down down correct
GENC.US Gencor Industries Inc 20220517 0 9.89 9.99 9.79 9.87 3600 9.87 down down correct
GENE.US Genetic Technologies Limited 20220517 0 1.24 1.29 1.24 1.27 40300 1.27 up up correct
GEOS.US Geospace Technologies Corporation 20220517 0 4.95 5.71 4.95 5.57 151400 5.57 up up correct
GERN.US Geron Corporation 20220517 0 1.46 1.46 1.36 1.42 3428000 1.42 down down correct
GEVO.US Gevo Inc 20220517 0 3.81 3.94 3.71 3.9 6966500 3.9 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220517 0 0.505 0.674 0.505 0.6 9305100 0.6 up down incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20220517 0 0.2098 0.2358 0.18 0.18 50800 0.18 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220517 0 53.74 56 53.06 56 2879300 56 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220517 0 9.35 9.7 9.35 9.49 567700 9.49 up down incorrect
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220517 0 10.1 10.1 10.1 10.1 0 10.1
GGGVR.US G3 VRM Acquisition Corp. Rights 20220517 0 0.1201 0.1717 0.1201 0.1237 3400 0.1237 up down incorrect
GGGVU.US G3 VRM Acquisition Corp. Units 20220517 0 10.14 10.15 10.13 10.13 3200 10.13 down down correct
GGMC.US Glenfarne Merger Corp 20220517 0 9.74 9.74 9.74 9.74 4200 9.74
GGMCU.US Glenfarne Merger Corp 20220517 0 9.9 9.9 9.9 9.9 0 9.9
GGPI.US Gores Guggenheim Inc 20220517 0 10.36 10.45 10.21 10.3 1846700 10.3 down down correct
GGPIU.US Gores Guggenheim Inc 20220517 0 11 11 11 11 300 11
GGPIW.US Gores Guggenheim Inc 20220517 0 2.14 2.68 2.14 2.3 120184 2.3 up down incorrect
GH.US Guardant Health Inc 20220517 0 35.85 35.99 33.28 34.47 2558200 34.47 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220517 0 9.78 9.8 9.76 9.77 113700 9.77 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20220517 0 9.82 9.82 9.81 9.81 119500 9.81 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20220517 0 0.1824 0.1824 0.1286 0.144 9089 0.144 down up incorrect
GHRS.US GH Research PLC Ordinary Shares 20220517 0 10.26 11.13 10.26 11.12 300000 11.12 up up correct
GHSI.US Guardion Health Sciences Inc 20220517 0 0.157 0.171 0.157 0.169 1049400 0.169 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220517 0 9.9 9.9 9.9 9.9 0 9.9
GIACU.US Gesher I Acquisition Corp.Unit 20220517 0 9.94 9.94 9.94 9.94 0 9.94
GIFI.US Gulf Island Fabrication Inc 20220517 0 3.56 3.5899 3.45 3.49 151890 3.49 down down correct
GIGM.US GigaMedia Limited 20220517 0 1.6 1.6 1.49 1.52 36800 1.52 down down correct
GIII.US G 20220517 0 25.27 25.55 24.67 25.15 452600 25.15 down down correct
GIIX.US Gores Holdings VIII Inc 20220517 0 9.84 9.87 9.84 9.86 73800 9.86 up down incorrect
GIIXU.US Gores Holdings VIII Inc 20220517 0 9.93 9.93 9.92 9.92 1000 9.92 down down correct
GIIXW.US Gores Holdings VIII Inc 20220517 0 0.6502 0.7399 0.6402 0.6791 4604 0.6791 up up correct
GILD.US Gilead Sciences Inc 20220517 0 62.42 63.22 61.8 63.18 5607700 63.18 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20220517 0 6.89 7.13 6.89 7.09 200300 7.09 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220517 0 6.35 6.88 6.3 6.3 11300 6.3 down down correct
GIREX.US Griffin Institutional Access Real Estate 20220517 0 30.31 30.31 30.31 30.31 0 30.31
GIW.US Giginternational1 Inc 20220517 0 10.01 10.01 10.01 10.01 0 10.01
GIWWU.US GigInternational1 Inc 20220517 0 10.09 10.09 10.09 10.09 0 10.09
GLAD.US Gladstone Capital Corporation 20220517 0 11.83 11.99 11.8 11.92 122000 11.852 up up correct
GLAQ.US Globis Acquisition Corp 20220517 0 10.275 10.275 10.273 10.273 750 10.273 down down correct
GLAQU.US Globis Acquisition Corp 20220517 0 10.51 10.51 10.51 10.51 0 10.51
GLBE.US Global 20220517 0 15.69 23.5 15.63 22.57 24913100 22.57 up up correct
GLBFX.US GL Beyond Income Fund 20220517 0 0.45 0.45 0.45 0.45 0 0.45
GLBLU.US Cartesian Growth Corporation 20220517 0 9.93 9.93 9.93 9.93 11700 9.93
GLBLW.US Cartesian Growth Corporation 20220517 0 0.43 0.4551 0.43 0.4466 35259 0.4466 up down incorrect
GLBS.US Globus Maritime Limited 20220517 0 2.03 2.15 2.03 2.11 88200 2.11 up up correct
GLBZ.US Glen Burnie Bancorp 20220517 0 12 12.01 12 12 3400 12
GLDD.US Great Lakes Dredge & Dock Corporation 20220517 0 14.25 14.35 14.16 14.27 194800 14.27 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220517 0 10.05 10.05 10.05 10.05 123500 10.05
GLEEU.US Gladstone Acquisition Corp. Unit 20220517 0 10.16 10.16 10.16 10.16 79 10.16
GLEEW.US Gladstone Acquisition Corp. Warrant 20220517 0 0.3527 0.3527 0.2342 0.3259 4800 0.3259 down down correct
GLG.US TD Holdings Inc 20220517 0 0.17 0.19 0.17 0.19 659900 0.19 up up correct
GLHA.US Glass Houses Acquisition Corp 20220517 0 9.74 9.74 9.725 9.73 500300 9.73 down down correct
GLHAU.US Glass Houses Acquisition Corp 20220517 0 9.85 9.85 9.85 9.85 1500000 9.85
GLHAW.US Glass Houses Acquisition Corp 20220517 0 0.11 0.141 0.11 0.1405 2430 0.1405 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20220517 0 0.63 0.63 0.571 0.584 96800 0.584 down down correct
GLNG.US Golar LNG Limited 20220517 0 24.78 25 23.39 23.43 1230200 23.43 down down correct
GLPG.US Galapagos NV 20220517 0 58.7 58.87 57.81 57.97 563616 57.97 down down correct
GLPI.US Gaming and Leisure Properties Inc 20220517 0 45.31 45.57 44.96 45.34 1218900 45.34 up up correct
GLRE.US Greenlight Capital Re Ltd 20220517 0 7.5 7.58 7.36 7.49 159200 7.49 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220517 0 29.97 29.97 29.97 29.97 0 29.97
GLSI.US Greenwich LifeSciences Inc 20220517 0 9.78 9.98 9.33 9.51 95700 9.51 down down correct
GLSPT.US Global SPAC Partners Co 20220517 0 10.13 10.13 10.125 10.13 198700 10.13
GLSPU.US Global SPAC Partners Co 20220517 0 10.34 10.34 10.34 10.34 0 10.34
GLTO.US Galecto Inc 20220517 0 1.4 1.4 1.36 1.4 68100 1.4
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220517 0 7.79 8.99 7.79 8.59 159900 8.59 up up correct
GLYC.US GlycoMimetics Inc 20220517 0 0.6 0.68 0.6 0.63 82200 0.63 up up correct
GMBL.US Esports Entertainment Group Inc 20220517 0 0.45 0.47 0.436 0.467 361700 0.467 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220517 0 6.68 6.7 6.68 6.68 700 6.68
GMBLW.US Esports Entertainment Group Inc 20220517 0 0.111 0.111 0.111 0.111 902 0.111
GMDA.US Gamida Cell Ltd 20220517 0 2.43 2.46 2.33 2.41 377200 2.41 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220517 0 29.51 29.51 29.51 29.51 0 29.51
GMTX.US Gemini Therapeutics Inc 20220517 0 1.35 1.42 1.32 1.4 263700 1.4 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220517 0 0.77 0.77 0.717 0.75 62500 0.75 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220517 0 0.1299 0.1802 0.1297 0.14 4259 0.14 up up correct
GNAC.US Group Nine Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 24 9.8
GNACU.US Group Nine Acquisition Corp 20220517 0 9.88 9.88 9.88 9.88 2 9.88
GNACW.US Group Nine Acquisition Corp 20220517 0 0.1617 0.1617 0.1617 0.1617 500 0.1617
GNCA.US Genocea Biosciences Inc 20220517 0 0.222 0.24 0.2 0.225 1146300 0.225 up up correct
GNFT.US Genfit SA 20220517 0 3.41 3.41 3.32 3.35 6800 3.35 down down correct
GNLN.US Greenlane Holdings Inc 20220517 0 0.351 0.39 0.33 0.38 858900 0.38 up up correct
GNPX.US Genprex Inc 20220517 0 1.48 1.59 1.48 1.56 103800 1.56 up up correct
GNSS.US Genasys Inc 20220517 0 2.95 3.06 2.95 3 76300 3 up up correct
GNTX.US Gentex Corporation 20220517 0 29.49 30.35 29.03 30.31 800400 30.31 up up correct
GNTY.US Guaranty Bancshares Inc 20220517 0 34.95 35.25 34.95 35.15 29600 35.15 up down incorrect
GNUS.US Genius Brands International Inc 20220517 0 0.665 0.71 0.652 0.687 3087800 0.687 up up correct
GO.US Grocery Outlet Holding Corp 20220517 0 35.9 37.29 35.49 36.8 1355500 36.8 up down incorrect
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220517 0 9.68 9.68 9.68 9.68 0 9.68
GOCO.US GoHealth Inc 20220517 0 0.672 0.69 0.64 0.687 1978900 0.687 up down incorrect
GOEV.US Canoo Inc 20220517 0 3.55 3.67 3.34 3.59 2866100 3.59 up up correct
GOEVW.US Canoo Holdings Ltd 20220517 0 0.5 0.55 0.4899 0.535 63505 0.535 up up correct
GOGL.US Golden Ocean Group Limited 20220517 0 15 15.48 14.83 15.26 4727800 15.26 up down incorrect
GOGN.US UN 20220517 0 10.13 10.13 10.13 10.13 0 10.13
GOGO.US Gogo Inc 20220517 0 18.08 18.47 18.06 18.4 407700 18.4 up up correct
GOOD.US Gladstone Commercial Corporation 20220517 0 20.22 20.34 20.04 20.29 224800 20.1609 up up correct
GOODN.US Gladstone Commercial Corporation 20220517 0 24.49 24.5 24.3 24.45 9900 24.3123 down down correct
GOOG.US Alphabet Inc 20220517 0 2344.55 2344.55 2306.75 2334.03 1078800 2334.03 down down correct
GOOGL.US Alphabet Inc 20220517 0 2336.8101 2338 2297.3999 2329.46 1152700 2329.46 down down correct
GOSS.US Gossamer Bio Inc 20220517 0 8.54 8.79 8.445 8.64 1084300 8.64 up up correct
GOVX.US GeoVax Labs Inc 20220517 0 0.65 0.697 0.64 0.6801 55284 0.6801 up up correct
GOVXW.US GeoVax Labs Inc 20220517 0 0.2 0.2008 0.1754 0.2008 500 0.2008 up up correct
GP.US GreenPower Motor Company Inc 20220517 0 4.11 4.2842 3.9 4.01 257770 4.01 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220517 0 10.06 10.08 10.06 10.06 109100 10.06
GPCOU.US Golden Path Acquisition Corporation Units 20220517 0 10.22 10.29 10.15 10.29 1000 10.29 up up correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20220517 0 0.0699 0.0717 0.0699 0.07 24600 0.07 up up correct
GPP.US Green Plains Partners LP 20220517 0 13.06 13.234 12.97 12.97 83400 12.97 down down correct
GPRE.US Green Plains Inc 20220517 0 32.22 33.48 31.98 33.47 957000 33.47 up up correct
GPRO.US GoPro Inc 20220517 0 7.01 7.185 6.99 7.08 1673100 7.08 up down incorrect
GRAY.US Graybug Vision Inc 20220517 0 0.88 0.9164 0.8134 0.9019 33338 0.9019 up up correct
GRBK.US Green Brick Partners Inc 20220517 0 23.26 24.06 22.98 24.01 726000 24.01 up up correct
GRCL.US Gracell Biotechnologies Inc 20220517 0 3.43 3.51 3.02 3.51 110500 3.51 up up correct
GRCY.US Greencity Acquisition Corporation 20220517 0 10.44 10.44 10.44 10.44 4800 10.44
GRCYU.US Greencity Acquisition Corporation 20220517 0 10.4 10.4 10.4 10.4 0 10.4
GREE.US Greenidge Generation Holdings Inc 20220517 0 5.45 5.67 5.29 5.5 264400 5.5 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220517 0 21 21 20.5 20.503 9100 20.503 down up incorrect
GRFS.US Grifols S.A 20220517 0 12.95 13.08 12.85 12.92 612000 12.92 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220517 0 30.83 30.83 30.83 30.83 0 30.83
GRIL.US Muscle Maker Inc 20220517 0 0.45 0.45 0.4 0.417 58700 0.417 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220517 0 26.25 27.44 25.7 26.28 342259 26.28 up down incorrect
GRMN.US Garmin Ltd 20220517 0 103.23 104.96 102.26 104.55 793200 104.55 up down incorrect
GRNQ.US Greenpro Capital Corp 20220517 0 0.361 0.388 0.349 0.36 143000 0.36 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220517 0 0.59 0.62 0.563 0.6 278500 0.6 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20220517 0 0.195 0.195 0.16 0.1602 0 0.1602 down down correct
GROW.US U.S. Global Investors Inc 20220517 0 4.75 4.91 4.75 4.84 24300 4.84 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20220517 0 2.58 2.635 2.435 2.62 467800 2.62 up up correct
GRPN.US Groupon Inc 20220517 0 14.33 15.04 14.09 14.31 859200 14.31 down down correct
GRTS.US Gritstone bio Inc 20220517 0 2.15 2.16 2.06 2.14 821300 2.14 down up incorrect
GRTX.US Galera Therapeutics Inc 20220517 0 1.76 1.8 1.58 1.69 223000 1.69 down down correct
GRVI.US Grove Inc. Common Stock 20220517 0 4.99 5 4.83 4.94 75200 4.94 down down correct
GRVY.US Gravity Co. Ltd 20220517 0 56.88 56.88 55 56.01 14400 56.01 down down correct
GRWG.US GrowGeneration Corp 20220517 0 5.46 5.81 5.33 5.8 2567000 5.8 up up correct
GSAQ.US Global Synergy Acquisition Corp 20220517 0 9.915 9.915 9.915 9.915 200 9.915
GSAQU.US Global Synergy Acquisition Corp 20220517 0 9.93 9.93 9.93 9.93 600 9.93
GSAQW.US Global Synergy Acquisition Corp 20220517 0 0.0799 0.0952 0.07 0.0952 104076 0.0952 up up correct
GSBC.US Great Southern Bancorp Inc 20220517 0 58.15 59.05 58.15 58.94 33100 58.94 up up correct
GSEV.US Gores Holdings VII Inc 20220517 0 9.76 9.77 9.76 9.76 28500 9.76
GSEVU.US Gores Holdings VII Inc 20220517 0 9.82 9.82 9.82 9.82 20100 9.82
GSEVW.US Gores Holdings VII Inc 20220517 0 0.5001 0.5001 0.41 0.4699 189920 0.4699 down down correct
GSHD.US Goosehead Insurance Inc 20220517 0 49.86 51.9 47.15 51.85 493200 51.85 up down incorrect
GSIT.US GSI Technology Inc 20220517 0 3.02 3.09 2.99 3.03 44800 3.03 up up correct
GSM.US Ferroglobe PLC 20220517 0 7.69 8.08 7.38 7.67 1392300 7.67 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220517 0 0.7 0.73 0.69 0.69 89100 0.69 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220517 0 0.01 0.0113 0.01 0.0113 69600 0.0113 up up correct
GSRDX.US GSRDX 20220517 0 10.5 10.5 10.5 10.5 0 10.5
GSREX.US GSREX 20220517 0 10.49 10.49 10.49 10.49 0 10.49
GSRHX.US GSRHX 20220517 0 11.01 11.01 11.01 11.01 0 11.01
GSRJX.US GSRJX 20220517 0 10.51 10.51 10.51 10.51 0 10.51
GSRQX.US GSRQX 20220517 0 10.68 10.68 10.68 10.68 0 10.68
GT.US The Goodyear Tire & Rubber Company 20220517 0 12.13 12.47 11.96 12.36 4953100 12.36 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220517 0 10.08 10.08 10.08 10.08 0 10.08
GTBP.US GT Biopharma Inc 20220517 0 2.14 2.48 2.095 2.47 171100 2.47 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220517 0 3.15 3.15 2.9 3.03 69300 3.03 down down correct
GTH.US Genetron Holdings Limited 20220517 0 1.49 1.56 1.47 1.55 125600 1.55 up down incorrect
GTHX.US G1 Therapeutics Inc 20220517 0 4.4 4.63 4.275 4.63 1399000 4.63 up up correct
GTIM.US Good Times Restaurants Inc 20220517 0 2.83 3 2.8 3 11300 3 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20220517 0 41.36 41.93 36.08 40.21 1729800 40.21 down down correct
GTPA.US Gores Technology Partners Inc 20220517 0 9.77 9.77 9.77 9.77 1200 9.77
GTPAU.US Gores Technology Partners Inc 20220517 0 9.8 9.8 9.8 9.8 1500000 9.8
GTPB.US Gores Technology Partners II Inc 20220517 0 9.76 9.76 9.75 9.75 6700 9.75 down down correct
GTPBU.US Gores Technology Partners II Inc 20220517 0 9.82 9.82 9.8 9.8 1512067 9.8 down down correct
GTPBW.US Gores Technology Partners II Inc 20220517 0 0.46 0.47 0.45 0.4598 6511 0.4598 down down correct
GTX.US Garrett Motion Inc 20220517 0 5.77 6.13 5.77 5.9 247516 5.9 up down incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220517 0 7.07 7.28 7.07 7.145 1000 7.145 up up correct
GTYH.US GTY Technology Holdings Inc 20220517 0 5.86 5.99 5.84 5.86 758900 5.86
GURE.US Gulf Resources Inc 20220517 0 3.76 3.91 3.75 3.87 19300 3.87 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220517 0 10.06 10.06 10.06 10.06 0 10.06
GVP.US GSE Systems Inc 20220517 0 1.4 1.41 1.25 1.36 79700 1.36 down down correct
GWGH.US GWG Holdings Inc 20220517 0 3.65 4 3.65 3.7 1653 3.7 up down incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20220517 0 9.9 9.9 9.9 9.9 0 9.9
GWIIW.US Good Works II Acquisition Corp. Warrant 20220517 0 0.165 0.19 0.1332 0.15 19566 0.15 down up incorrect
GWRS.US Global Water Resources Inc 20220517 0 13.57 13.744 13.37 13.67 20200 13.67 up up correct
GXII.US GX Acquisition Corp. II 20220517 0 9.765 9.765 9.765 9.765 12 9.765
GXIIU.US GX Acquisition Corp. II 20220517 0 9.8 9.8 9.8 9.8 0 9.8
GYRO.US Gyrodyne LLC 20220517 0 12.54 12.64 12.51 12.64 1400 12.64 up up correct
HA.US Hawaiian Holdings Inc 20220517 0 15.62 16.84 15.62 16.67 1744600 16.67 up up correct
HAAC.US Health Assurance Acquisition Corp 20220517 0 9.845 9.86 9.84 9.84 126700 9.84 down down correct
HAACU.US Health Assurance Acquisition Corp 20220517 0 9.898 9.9 9.89 9.89 196300 9.89 down down correct
HAACW.US Health Assurance Acquisition Corp 20220517 0 0.3 0.3 0.25 0.25 15897 0.25 down down correct
HAFC.US Hanmi Financial Corporation 20220517 0 22.88 23.34 22.83 23.26 84200 23.26 up up correct
HAIN.US The Hain Celestial Group Inc 20220517 0 26.8 27.14 26.33 27.1 849900 27.1 up up correct
HALL.US Hallmark Financial Services Inc 20220517 0 2.85 2.93 2.78 2.82 132200 2.82 down down correct
HALO.US Halozyme Therapeutics Inc 20220517 0 42.27 44.46 41.9 44.46 1515800 44.46 up down incorrect
HAPP.US Happiness Biotech Group Limited 20220517 0 0.22 0.22 0.15 0.2 693500 0.2 down up incorrect
HARP.US Harpoon Therapeutics Inc 20220517 0 2.565 2.88 2.44 2.84 592700 2.84 up up correct
HAS.US Hasbro Inc 20220517 0 91.44 92.56 90.91 92.56 739400 92.56 up up correct
HAYN.US Haynes International Inc 20220517 0 36.76 38.29 36.76 37.96 60000 37.96 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20220517 0 13.16 13.48 13.16 13.47 11209200 13.47 up up correct
HBANM.US Huntington Bancshares Incorporated 20220517 0 23.139 23.15 22.73 22.73 25100 22.73 down down correct
HBANP.US Huntington Bancshares Incorporated 20220517 0 18.81 18.81 18.18 18.2 84700 18.2 down down correct
HBCP.US Home Bancorp Inc 20220517 0 34.82 35.31 34.82 35.25 7400 35.25 up up correct
HBIO.US Harvard Bioscience Inc 20220517 0 3.72 3.81 3.67 3.74 183000 3.74 up up correct
HBNC.US Horizon Bancorp Inc 20220517 0 17.39 17.6 17.27 17.57 97300 17.57 up up correct
HBT.US HBT Financial Inc 20220517 0 16.78 17.17 16.78 16.97 10300 16.97 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20220517 0 9.85 9.85 9.85 9.85 400 9.85
HCARU.US Healthcare Services Acquisition Corporation 20220517 0 9.895 9.895 9.895 9.895 0 9.895
HCARW.US Healthcare Services Acquisition Corporation 20220517 0 0.15 0.15 0.1079 0.15 11400 0.15
HCAT.US Health Catalyst Inc 20220517 0 15.14 15.439 14.41 15.13 1503900 15.13 down up incorrect
HCCI.US Heritage 20220517 0 26.86 27.03 26.63 26.83 101000 26.83 down down correct
HCDI.US Harbor Custom Development Inc 20220517 0 1.98 2.085 1.9 2.08 824500 2.08 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220517 0 15.45 15.58 15.18 15.36 15600 15.36 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220517 0 0.21 0.283 0.21 0.2331 6823 0.2331 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220517 0 0.4497 0.4497 0.4215 0.433 2780 0.433 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220517 0 9.78 9.805 9.78 9.8 36500 9.8 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220517 0 9.835 9.835 9.835 9.835 98 9.835
HCICW.US Hennessy Capital Investment Corp. V 20220517 0 0.245 0.245 0.22 0.22 600 0.22 down down correct
HCII.US Hudson Executive Investment Corp. II 20220517 0 9.78 9.78 9.775 9.78 189400 9.78
HCIIU.US Hudson Executive Investment Corp. II 20220517 0 9.8 9.8 9.8 9.8 85000 9.8
HCIIW.US Hudson Executive Investment Corp. II 20220517 0 0.13 0.134 0.09 0.1235 1906 0.1235 down down correct
HCKT.US The Hackett Group Inc 20220517 0 21.35 21.38 20.69 20.74 104200 20.74 down down correct
HCM.US HUTCHMED (China) Limited 20220517 0 11.2 11.28 10.31 10.5 952100 10.5 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220517 0 9.69 9.69 9.69 9.69 500 9.69
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220517 0 9.86 9.86 9.86 9.86 0 9.86
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220517 0 0.324 0.4015 0.324 0.38 3749 0.38 up up correct
HCSG.US Healthcare Services Group Inc 20220517 0 17.48 17.67 17.13 17.49 715000 17.2715 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220517 0 0.6801 0.6969 0.68 0.6936 19226 0.6936 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220517 0 9.67 9.67 9.67 9.67 15 9.67
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220517 0 9.771 9.771 9.771 9.771 1200 9.771
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220517 0 0.3312 0.3312 0.3312 0.3312 605 0.3312
HCWB.US HCW Biologics Inc. Common Stock 20220517 0 2.18 2.225 2.05 2.11 5200 2.11 down down correct
HDSN.US Hudson Technologies Inc 20220517 0 9.13 9.83 9.13 9.61 1241400 9.61 up up correct
HEAR.US Turtle Beach Corporation 20220517 0 18.68 19.35 17.715 18.81 897800 18.81 up up correct
HEES.US H&E Equipment Services Inc 20220517 0 35.08 35.71 34.68 35.37 120200 35.37 up up correct
HELE.US Helen of Troy Limited 20220517 0 203.18 208.22 201.04 205.3 206600 205.3 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20220517 0 0.74 0.75 0.679 0.7 222700 0.7 down down correct
HEPS.US D 20220517 0 1.45 1.49 1.44 1.46 168000 1.46 up up correct
HERA.US FTAC Hera Acquisition Corp 20220517 0 9.78 9.78 9.76 9.77 6700 9.77 down down correct
HERAU.US FTAC Hera Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 400 9.8
HERAW.US FTAC Hera Acquisition Corp 20220517 0 0.194 0.2498 0.194 0.2498 92080 0.2498 up up correct
HEXO.US HEXO Corp. Common Shares 20220517 0 0.318 0.34 0.31 0.325 10056300 0.325 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220517 0 19 20 19 19.76 2500 19.76 up up correct
HFFG.US HF Foods Group Inc 20220517 0 5.69 5.95 5.645 5.78 22200 5.78 up down incorrect
HFWA.US Heritage Financial Corporation 20220517 0 24.54 25.04 24.39 24.99 100200 24.99 up up correct
HGBL.US Heritage Global Inc 20220517 0 1.21 1.21 1.16 1.19 39400 1.19 down up incorrect
HGEN.US Humanigen Inc 20220517 0 1.82 1.89 1.79 1.88 827700 1.88 up up correct
HGSH.US China HGS Real Estate Inc 20220517 0 1.99 1.99 1.8 1.8003 7620 1.8003 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220517 0 9.97 9.97 9.97 9.97 3300 9.97
HHGCR.US HHG Capital Corporation Rights 20220517 0 0.1856 0.1856 0.12 0.1598 5709 0.1598 down down correct
HHGCU.US HHG Capital Corp Unit 20220517 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220517 0 0.1599 0.185 0.1596 0.17 8548 0.17 up down incorrect
HHR.US HeadHunter Group PLC 20220517 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220517 0 46.3 47.78 44.13 47.68 390700 47.68 up up correct
HIFS.US Hingham Institution for Savings 20220517 0 312.34 313 312.34 313 1900 313 up down incorrect
HIHO.US Highway Holdings Limited 20220517 0 1.98 2.1 1.98 2 11900 2 up down incorrect
HIII.US Hudson Executive Investment Corp. III 20220517 0 9.77 9.77 9.77 9.77 10200 9.77
HIIIU.US Hudson Executive Investment Corp. III 20220517 0 9.78 9.79 9.78 9.78 51800 9.78
HIIIW.US Hudson Executive Investment Corp. III 20220517 0 0.12 0.13 0.1165 0.13 36374 0.13 up up correct
HIMX.US Himax Technologies Inc 20220517 0 9.6 10.23 9.6 9.96 4467700 9.96 up down incorrect
HITI.US High Tide Inc. Common Shares 20220517 0 2.32 2.815 2.3 2.68 502200 2.68 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20220517 0 0.9 0.945 0.8866 0.9325 2430080 4.6625 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220517 0 9.79 9.8 9.78 9.8 706700 9.8 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220517 0 9.83 9.83 9.83 9.83 31700 9.83
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220517 0 0.1501 0.1573 0.13 0.1456 88194 0.1456 down down correct
HLBZ.US Helbiz Inc 20220517 0 1.13 1.15 1.04 1.07 231300 1.07 down down correct
HLBZW.US Helbiz Inc 20220517 0 0.14 0.14 0.0881 0.0904 28496 0.0904 down down correct
HLG.US Hailiang Education Group Inc 20220517 0 13.01 13.5 12.94 13.5 6100 13.5 up up correct
HLIT.US Harmonic Inc 20220517 0 9.01 9.34 9.01 9.3 553400 9.3 up up correct
HLMN.US Hillman Solutions Corp 20220517 0 11.31 11.45 11.18 11.41 1292400 11.41 up up correct
HLNE.US Hamilton Lane Incorporated 20220517 0 65.65 66.84 64.2 66.32 306100 66.32 up up correct
HLTH.US Cue Health Inc. Common Stock 20220517 0 5.07 5.18 4.93 4.99 784200 4.99 down down correct
HMCO.US HumanCo Acquisition Corp 20220517 0 9.8 9.87 9.79 9.83 597800 9.83 up up correct
HMCOU.US HumanCo Acquisition Corp 20220517 0 9.9 9.9 9.9 9.9 0 9.9
HMCOW.US Humanco Acquisition Corp 20220517 0 0.21 0.24 0.2 0.24 16100 0.24 up up correct
HMNF.US HMN Financial Inc 20220517 0 23.41 23.41 23.41 23.41 197 23.41
HMPT.US Home Point Capital Inc 20220517 0 3.44 3.7899 3.36 3.7 135466 3.6598 up down incorrect
HMST.US HomeStreet Inc 20220517 0 39.65 41.32 39.61 40.94 130300 40.94 up down incorrect
HMTV.US Hemisphere Media Group Inc 20220517 0 6.57 6.76 6.55 6.73 613000 6.73 up up correct
HNNA.US Hennessy Advisors Inc 20220517 0 9.9 10.81 9.9 10.81 5800 10.6731 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220517 0 24.75 24.75 24.75 24.75 0 24.75
HNRG.US Hallador Energy Company 20220517 0 4.4 4.53 4.3 4.32 165900 4.32 down down correct
HNST.US The Honest Company Inc 20220517 0 3.54 3.58 3.395 3.57 2071700 3.57 up up correct
HOFT.US Hooker Furniture Corporation 20220517 0 17.21 17.49 16.86 16.87 124100 16.87 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220517 0 0.69 0.82 0.68 0.779 1527400 0.779 up up correct
HOFVW.US Hall of Fame Village LLC 20220517 0 0.19 0.2389 0.19 0.2389 129424 0.2389 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220517 0 15.21 16.52 14.98 15.09 377600 15.09 down down correct
HOLX.US Hologic Inc 20220517 0 78.08 79.68 77.99 79.08 2709000 79.08 up down incorrect
HON.US Honeywell International Inc 20220517 0 195.97 200.05 195.8 199.06 2723900 199.06 up down incorrect
HONE.US HarborOne Bancorp Inc 20220517 0 13.75 13.96 13.68 13.95 200700 13.95 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220517 0 10.35 10.55 9.5 10.06 21824200 10.06 down down correct
HOOK.US HOOKIPA Pharma Inc 20220517 0 1.43 1.6 1.425 1.57 608400 1.57 up down incorrect
HOPE.US Hope Bancorp Inc 20220517 0 14.4 14.6 14.32 14.59 791100 14.59 up up correct
HORIU.US Emerging Markets Horizon Corp. 20220517 0 10.1 10.1 10.1 10.1 0 10.1
HOTH.US Hoth Therapeutics Inc 20220517 0 0.494 0.494 0.42 0.446 459400 0.446 down down correct
HOWL.US Werewolf Therapeutics Inc 20220517 0 4.57 4.965 4.57 4.86 71100 4.86 up up correct
HPK.US HighPeak Energy Inc 20220517 0 28.52 29.845 25.62 27.98 1538700 27.98 down down correct
HPKEW.US HighPeak Energy Inc 20220517 0 16.96 19.6 15.1 17.95 21285 17.95 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220517 0 9.75 9.75 9.75 9.75 0 9.75
HPLTU.US Home Plate Acquisition Corp 20220517 0 9.91 9.91 9.91 9.91 0 9.91
HQI.US HireQuest Inc 20220517 0 14.89 15.1 14.63 14.81 15000 14.81 down up incorrect
HQY.US HealthEquity Inc 20220517 0 58.47 60.48 58.16 60.42 511000 60.42 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220517 0 39.43 41.94 38.71 41.9 475800 41.9 up up correct
HROW.US Harrow Health Inc 20220517 0 5.94 5.97 5.72 5.78 156600 5.78 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220517 0 24.65 24.744 24.51 24.73 8600 24.73 up up correct
HRTX.US Heron Therapeutics Inc 20220517 0 3.67 3.79 3.57 3.79 2201312 3.79 up up correct
HRZN.US Horizon Technology Finance Corporation 20220517 0 12.41 12.42 12.18 12.26 219900 12.26 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220517 0 9.948 9.948 9.91 9.91 2300 9.91 down down correct
HSDT.US Helius Medical Technologies Inc 20220517 0 1.67 1.99 1.54 1.55 66200 1.55 down down correct
HSIC.US Henry Schein Inc 20220517 0 84.77 86.58 84.55 86.42 634600 86.42 up up correct
HSII.US Heidrick & Struggles International Inc 20220517 0 31.55 32.86 31.55 32.32 125200 32.32 up up correct
HSKA.US Heska Corporation 20220517 0 95.58 102.97 95.58 97.55 193000 97.55 up up correct
HSON.US Hudson Global Inc 20220517 0 35.68 44 35.45 40.38 71800 40.38 up up correct
HST.US Host Hotels & Resorts Inc 20220517 0 20.45 20.81 20.41 20.72 8387100 20.72 up up correct
HSTM.US HealthStream Inc 20220517 0 19.4 19.56 19.08 19.33 70400 19.33 down down correct
HSTO.US Histogen Inc 20220517 0 0.16 0.2 0.16 0.19 3485800 0.19 up up correct
HTBI.US HomeTrust Bancshares Inc 20220517 0 26.58 26.77 26.35 26.62 22200 26.53 up down incorrect
HTBK.US Heritage Commerce Corp 20220517 0 11.2 11.35 11.17 11.28 460200 11.28 up up correct
HTBX.US Heat Biologics Inc 20220517 0 2.25 2.46 2.17 2.45 109304 2.45 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220517 0 0.627 0.725 0.581 0.676 134200 0.676 up up correct
HTHT.US Huazhu Group Limited 20220517 0 30.28 30.84 29.04 29.64 1634900 29.64 down down correct
HTIA.US Healthcare Trust Inc 20220517 0 23.22 23.25 22.97 23.135 7900 23.135 down up incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220517 0 23.94 24 23.851 24 6100 24 up up correct
HTLD.US Heartland Express Inc 20220517 0 13.9 14.2 13.9 14.16 170700 14.16 up down incorrect
HTLF.US Heartland Financial USA Inc 20220517 0 42.15 42.67 41.95 42.48 194600 42.48 up down incorrect
HTLFP.US Heartland Financial USA Inc 20220517 0 26.15 26.15 25.96 26 8300 26 down down correct
HTOO.US Fusion Fuel Green PLC 20220517 0 7.24 8.34 7.03 8.09 84301 8.09 up up correct
HTOOW.US Fusion Fuel Green PLC 20220517 0 1.7429 1.99 1.7429 1.98 1570 1.98 up up correct
HUBG.US Hub Group Inc 20220517 0 73.28 75.69 73.28 75.42 181400 75.42 up up correct
HUDI.US Huadi International Group Co. Ltd 20220517 0 27.835 30 26 28.57 32300 28.57 up down incorrect
HUGE.US FSD Pharma Inc 20220517 0 0.882 0.95 0.88 0.928 73200 0.928 up up correct
HUIZ.US Huize Holding Limited 20220517 0 0.844 0.85 0.81 0.85 37700 0.85 up up correct
HUMA.US Humacyte Inc 20220517 0 4.79 5.23 4.415 4.73 649100 4.73 down down correct
HUMAW.US Humacyte Inc 20220517 0 1.205 1.3 1.12 1.255 14513 1.255 up up correct
HURC.US Hurco Companies Inc 20220517 0 28.03 28.57 27.82 28.02 4500 28.02 down down correct
HURN.US Huron Consulting Group Inc 20220517 0 58.47 60.54 58.29 59.65 191500 59.65 up up correct
HUSN.US Hudson Capital Inc 20220517 0 1.7 1.94 1.65 1.91 43000 1.91 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220517 0 2.68 2.72 2.54 2.65 10472800 2.65 down up incorrect
HVBC.US HV Bancorp Inc 20220517 0 21.25 21.25 21.25 21.25 12 21.25
HWBK.US Hawthorn Bancshares Inc 20220517 0 26.13 26.24 25.91 25.91 5600 25.91 down down correct
HWC.US Hancock Whitney Corporation 20220517 0 47.02 48.43 46.82 48.2 370800 48.2 up up correct
HWCPZ.US HWCPZ 20220517 0 24.85 25.5 24.85 24.9 17800 24.9 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220517 0 9.71 9.71 9.71 9.71 0 9.71
HWELU.US Healthwell Acquisition Corp. I Unit 20220517 0 9.79 9.79 9.79 9.79 2 9.79
HWELW.US Healthwell Acquisition Corp. I Warrant 20220517 0 0.1842 0.1842 0.1554 0.1554 2380 0.1554 down down correct
HWKN.US Hawkins Inc 20220517 0 37.62 38.65 37.57 38.53 39000 38.53 up up correct
HWKZ.US UN 20220517 0 9.91 9.91 9.91 9.91 0 9.91
HYAC.US Haymaker Acquisition Corp. III 20220517 0 9.96 9.98 9.96 9.9701 288437 9.9701 up up correct
HYACU.US Haymaker Acquisition Corp. III 20220517 0 10.03 10.03 10.03 10.03 0 10.03
HYACW.US Haymaker Acquisition Corp. III 20220517 0 0.51 0.555 0.51 0.555 35975 0.555 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220517 0 7.77 8.235 7.41 7.61 420200 7.61 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20220517 0 1.3 1.4 1.3 1.34 5665500 1.34 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220517 0 0.3301 0.35 0.3301 0.35 273 0.35 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20220517 0 0.2114 0.27 0.2114 0.2499 78853 0.2499 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220517 0 0.1354 0.1503 0.1354 0.1356 7180 0.1356 up up correct
HYRE.US HyreCar Inc 20220517 0 1.16 1.2 1.05 1.07 305400 1.07 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220517 0 3.82 3.97 3.73 3.95 1318700 3.95 up up correct
HYZNW.US HYZON Motors Inc 20220517 0 0.7699 0.8197 0.76 0.76 3075 0.76 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220517 0 91.27 93.1 90.37 92.9 1637500 92.9 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20220517 0 60.16 62.39 59.54 62.33 520900 62.33 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220517 0 11 11.24 10.5 11.21 335000 11.21 up up correct
IBCP.US Independent Bank Corporation 20220517 0 19.38 19.73 19.38 19.67 92700 19.67 up up correct
IBEX.US IBEX Limited 20220517 0 15.61 16.34 15.61 15.9 7600 15.9 up up correct
IBKR.US Interactive Brokers Group Inc 20220517 0 55.44 56.12 54.88 55.98 999200 55.98 up down incorrect
IBOC.US International Bancshares Corporation 20220517 0 39.51 41.24 39.5 41.19 241100 41.19 up up correct
IBRX.US ImmunityBio Inc 20220517 0 4 4.11 3.79 4.04 1897400 4.04 up up correct
IBTX.US Independent Bank Group Inc 20220517 0 69.26 71.04 68.57 70.51 181500 70.51 up up correct
ICAD.US iCAD Inc 20220517 0 3.71 3.88 3.65 3.82 130600 3.82 up up correct
ICCC.US ImmuCell Corporation 20220517 0 8.2 8.71 8.1 8.35 11200 8.35 up up correct
ICCH.US ICC Holdings Inc 20220517 0 16.95 16.95 16.95 16.95 18 16.95
ICCM.US Icecure Medical 20220517 0 1.97 2.14 1.96 2.13 68100 2.13 up up correct
ICFI.US ICF International Inc 20220517 0 96.55 97.24 94.96 96.41 166800 96.41 down down correct
ICHR.US Ichor Holdings Ltd 20220517 0 28.89 29.91 28.89 29.71 175500 29.71 up up correct
ICLK.US iClick Interactive Asia Group Limited 20220517 0 0.8 0.868 0.79 0.85 390700 0.85 up up correct
ICLR.US ICON Public Limited Company 20220517 0 215.29 216.72 207.77 209.15 725000 209.15 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220517 0 4.81 4.89 4.691 4.8 17000 4.8 down down correct
ICNC.US UN 20220517 0 10.02 10.02 10.02 10.02 0 10.02
ICPT.US Intercept Pharmaceuticals Inc 20220517 0 18.47 18.84 18 18.82 642200 18.82 up up correct
ICUI.US ICU Medical Inc 20220517 0 181.88 187.4 181.7 185.79 171900 185.79 up up correct
ICVX.US Icosavax Inc. Common Stock 20220517 0 7.54 8.63 7.44 8.53 117200 8.53 up up correct
IDBA.US IDEX Biometrics ASA 20220517 0 9.7 10 9.69 9.7 800 9.7
IDCC.US InterDigital Inc 20220517 0 61.22 61.35 60.24 61.09 259400 61.09 down down correct
IDEX.US Ideanomics Inc 20220517 0 0.6197 0.64 0.6001 0.6162 5054819 0.6162 down down correct
IDN.US Intellicheck Inc 20220517 0 2.04 2.09 1.872 2.07 108173 2.07 up up correct
IDRA.US Idera Pharmaceuticals Inc 20220517 0 0.54 0.56 0.4 0.41 45832700 0.41 down down correct
IDXX.US IDEXX Laboratories Inc 20220517 0 363.93 368.86 356.55 366.36 591500 366.36 up up correct
IDYA.US IDEAYA Biosciences Inc 20220517 0 10.67 11.49 10.33 11.43 345200 11.43 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20220517 0 6.9 7.54 6.9 7.44 448200 7.44 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220517 0 0.4702 1.36 0.4702 1.36 1309 1.36 up up correct
IEP.US Icahn Enterprises L.P 20220517 0 54.98 55.53 54.71 55.51 805100 53.4737 up up correct
IESC.US IES Holdings Inc 20220517 0 30.25 30.74 30.14 30.4 21100 30.4 up down incorrect
IFBD.US Infobird Co. Ltd 20220517 0 0.588 0.654 0.555 0.62 41500 0.62 up up correct
IFMK.US iFresh Inc 20220517 0 0.011 0.011 0.011 0.011 200 0.011
IFRX.US InflaRx N.V 20220517 0 1.41 1.5 1.38 1.48 81700 1.48 up up correct
IGAC.US IG Acquisition Corp 20220517 0 9.87 9.88 9.87 9.88 2383 9.88 up down incorrect
IGACU.US IG Acquisition Corp 20220517 0 9.93 9.95 9.93 9.95 700 9.95 up up correct
IGACW.US IG Acquisition Corp 20220517 0 0.1778 0.1778 0.1665 0.168 1751 0.168 down down correct
IGIC.US International General Insurance Holdings Ltd 20220517 0 7.57 7.85 7.57 7.85 7200 7.85 up up correct
IGMS.US IGM Biosciences Inc 20220517 0 15.86 17.58 15.625 17.26 597800 17.26 up up correct
IGNY.US Ignyte Acquisition Corp 20220517 0 9.84 9.84 9.84 9.84 0 9.84
IGNYU.US Ignyte Acquisition Corp 20220517 0 10.01 10.01 10.01 10.01 0 10.01
IGNYW.US Ignyte Acquisition Corp 20220517 0 0.338 0.338 0.16 0.27 115965 0.27 down down correct
IHRT.US iHeartMedia Inc 20220517 0 12.4 13.16 12.38 12.69 701200 12.69 up up correct
III.US Information Services Group Inc 20220517 0 6.44 6.54 6.38 6.49 207958 6.49 up up correct
IIII.US INSU Acquisition Corp. III 20220517 0 9.81 9.82 9.81 9.82 275200 9.82 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20220517 0 9.87 9.87 9.87 9.87 0 9.87
IIIIW.US INSU Acquisition Corp. III 20220517 0 0.1 0.1 0.1 0.1 1000 0.1
IIIV.US i3 Verticals Inc 20220517 0 23.94 24.54 23.37 24.19 214600 24.19 up down incorrect
IIN.US IntriCon Corporation 20220517 0 23.99 24.04 23.96 24.03 48400 24.03 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220517 0 1.76 1.794 1.67 1.76 37300 1.76
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220517 0 0.353 0.386 0.3 0.3 6500 0.3 down down correct
IIVI.US II 20220517 0 63.83 65.15 63.36 65.09 1473600 65.09 up up correct
IIVIP.US II 20220517 0 261.08 261.08 261.08 261.08 500 261.08
IKNA.US Ikena Oncology Inc 20220517 0 3.75 4.09 3.72 4.01 98500 4.01 up up correct
IKT.US Inhibikase Therapeutics Inc 20220517 0 0.7 0.779 0.67 0.71 259400 0.71 up down incorrect
ILMN.US Illumina Inc 20220517 0 239.3 244.96 237.66 243.22 1227200 243.22 up up correct
ILPT.US Industrial Logistics Properties Trust 20220517 0 15.05 15.44 15.005 15.28 606300 15.28 up up correct
IMAB.US I 20220517 0 12.62 13 12.25 12.7 940700 12.7 up down incorrect
IMAC.US IMAC Holdings Inc 20220517 0 0.819 0.83 0.79 0.815 95600 0.815 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220517 0 9.94 9.94 9.92 9.92 7400 9.92 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20220517 0 0.05 0.0878 0.05 0.0632 3098 0.0632 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20220517 0 10.0459 10.0459 10.0459 10.0459 20 10.0459
IMAQW.US International Media Acquisition Corp. Warrants 20220517 0 0.09 0.1 0.0601 0.0639 137186 0.0639 down down correct
IMBI.US iMedia Brands Inc 20220517 0 2.3 2.3 2.14 2.17 702164 2.17 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220517 0 18.38 18.49 18.263 18.3 31500 18.3 down up incorrect
IMCC.US IM Cannabis Corp 20220517 0 1.09 1.1 1.03 1.06 79800 1.06 down up incorrect
IMCR.US Immunocore Holdings plc 20220517 0 30.67 30.67 29.4 30.46 247600 30.46 down up incorrect
IMGN.US ImmunoGen Inc 20220517 0 3.96 4 3.85 3.95 6443500 3.95 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220517 0 15.61 16.45 15.49 16.16 117800 16.16 up up correct
IMKTA.US Ingles Markets Incorporated 20220517 0 93.27 93.27 90.97 91.68 102500 91.68 down down correct
IMMP.US Immutep Limited 20220517 0 2.5 2.68 2.5 2.66 64900 2.66 up up correct
IMMR.US Immersion Corporation 20220517 0 5.59 5.72 5.55 5.72 384200 5.72 up down incorrect
IMNM.US Immunome Inc 20220517 0 2.45 2.79 2.45 2.75 54300 2.75 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20220517 0 32.23 32.45 32.02 32.31 11700 32.31 up up correct
IMPL.US Impel NeuroPharma Inc 20220517 0 6.78 7.23 6.48 6.91 109300 6.91 up up correct
IMRA.US IMARA Inc 20220517 0 1.19 1.28 1.19 1.26 41300 1.26 up up correct
IMRN.US Immuron Limited 20220517 0 2.765 2.78 2.67 2.73 13400 2.73 down down correct
IMRNW.US Immuron Ltd 20220517 0 0.14 0.3 0.13 0.211 180406 0.211 up down incorrect
IMRX.US Immuneering Corporation 20220517 0 4.88 5.135 4.67 5.06 80300 5.06 up down incorrect
IMTE.US Integrated Media Technology Limited 20220517 0 5.28 5.49 5.12 5.43 265500 5.43 up up correct
IMTX.US Immatics N.V 20220517 0 6.45 6.635 6.31 6.35 99700 6.35 down down correct
IMTXW.US immatics biotechnologies GmbH 20220517 0 1.12 1.18 1.1 1.1 16010 1.1 down down correct
IMUX.US Immunic Inc 20220517 0 6.18 6.72 5.96 6.51 271700 6.51 up up correct
IMV.US IMV Inc 20220517 0 1 1.02 0.96 1.02 82700 1.02 up up correct
IMVT.US Immunovant Inc 20220517 0 4.09 4.153 4.02 4.1 199100 4.1 up up correct
IMXI.US International Money Express Inc 20220517 0 19.39 19.68 19.245 19.57 314000 19.57 up up correct
INAB.US IN8bio Inc. Common Stock 20220517 0 2.84 3.05 2.7 2.79 122200 2.79 down down correct
INBK.US First Internet Bancorp 20220517 0 36.85 39.01 36.73 38.85 69500 38.85 up up correct
INBKZ.US INBKZ 20220517 0 25 25.355 25 25.238 1500 25.238 up up correct
INBX.US Inhibrx Inc 20220517 0 14.56 14.905 13.52 14.29 995000 14.29 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220517 0 7.03 7.28 7.01 7.18 160600 7.18 up up correct
INCY.US Incyte Corporation 20220517 0 75.24 75.89 74.21 75.51 1283300 75.51 up up correct
INDB.US Independent Bank Corp 20220517 0 77.63 79.54 77.33 79.23 150400 79.23 up down incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20220517 0 7.02 7.19 6.89 7.07 4850900 7.07 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220517 0 1.44 1.47 1.3877 1.42 60059 1.42 down down correct
INDP.US Indaptus Therapeutics Inc 20220517 0 2.44 2.55 2.44 2.45 13300 2.45 up up correct
INDT.US INDUS Realty Trust Inc 20220517 0 66.8 67.01 66.22 67.01 20800 67.01 up up correct
INFI.US Infinity Pharmaceuticals Inc 20220517 0 0.57 0.68 0.57 0.68 834800 0.68 up up correct
INFN.US Infinera Corporation 20220517 0 5.84 5.96 5.82 5.95 1395600 5.95 up down incorrect
INGN.US Inogen Inc 20220517 0 25.7 25.95 25.58 25.89 157000 25.89 up up correct
INKA.US KludeIn I Acquisition Corp 20220517 0 9.96 9.96 9.96 9.96 0 9.96
INKAU.US KludeIn I Acquisition Corp 20220517 0 10 10 10 10 0 10
INKAW.US Kludein I Acquisition Corp 20220517 0 0.1401 0.1401 0.138 0.1388 34800 0.1388 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220517 0 1.4 1.4 1.22 1.29 254400 1.29 down down correct
INM.US InMed Pharmaceuticals Inc 20220517 0 0.785 0.89 0.77 0.83 55000 0.83 up up correct
INMB.US INmune Bio Inc 20220517 0 7.27 7.51 6.94 7.49 101400 7.49 up up correct
INMD.US InMode Ltd 20220517 0 23.84 24.5 22.473 23.77 1984500 23.77 down down correct
INN.US PF 20220517 0 21 21 20.16 20.5 9804 20.5 down down correct
INNV.US InnovAge Holding Corp 20220517 0 4.67 4.79 4.43 4.58 98800 4.58 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20220517 0 1.92 2.01 1.88 1.99 6059800 1.99 up down incorrect
INOD.US Innodata Inc 20220517 0 7.45 7.45 6.87 6.98 140600 6.98 down up incorrect
INPX.US Inpixon 20220517 0 0.237 0.242 0.203 0.21 3900400 0.21 down down correct
INSE.US Inspired Entertainment Inc 20220517 0 10.44 10.95 10.44 10.71 118800 10.71 up up correct
INSG.US Inseego Corp 20220517 0 2.32 2.37 2.26 2.35 779200 2.35 up up correct
INSM.US Insmed Incorporated 20220517 0 20.29 21.77 19.94 21.5 2071200 21.5 up up correct
INTA.US Intapp Inc. Common Stock 20220517 0 21.6 21.79 20.01 21.48 88600 21.48 down up incorrect
INTC.US Intel Corporation 20220517 0 43.82 44.42 43.65 44.4 28596600 44.4 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220517 0 9.97 9.97 9.97 9.97 0 9.97
INTG.US The InterGroup Corporation 20220517 0 48.07 48.07 48.07 48.07 200 48.07
INTU.US Intuit Inc 20220517 0 369.1 373.73 359.22 371.87 1643100 371.87 up up correct
INTZ.US Intrusion Inc 20220517 0 2.7 2.9 2.59 2.76 65000 2.76 up down incorrect
INVA.US Innoviva Inc 20220517 0 16.18 16.41 16.09 16.32 666600 16.32 up down incorrect
INVE.US Identiv Inc 20220517 0 11.81 12.15 11.64 11.91 634800 11.91 up up correct
INVO.US INVO Bioscience Inc 20220517 0 1.7 1.7 1.53 1.545 21400 1.545 down up incorrect
INVZ.US Innoviz Technologies Ltd 20220517 0 3.9 4.375 3.86 4.35 2897000 4.35 up up correct
INVZW.US Innoviz Technologies Ltd 20220517 0 1.185 1.2 1.083 1.2 9235 1.2 up up correct
INZY.US Inozyme Pharma Inc 20220517 0 4.05 4.22 4 4.16 103500 4.16 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20220517 0 10.04 10.04 10.04 10.04 44 10.04
IOBT.US IO Biotech Inc. Common Stock 20220517 0 6.67 7 5.65 6.18 95260 6.18 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220517 0 2.75 3.03 2.247 2.5 60000 2.5 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220517 0 37.33 38.91 37.12 38.75 1130300 38.75 up down incorrect
IOSP.US Innospec Inc 20220517 0 104.27 106.87 104.19 106.03 120000 106.03 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220517 0 14.37 14.94 14.19 14.88 1376200 14.88 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20220517 0 5.23 5.23 4.761 4.89 13200 4.89 down down correct
IPAR.US Inter Parfums Inc 20220517 0 72.66 74.52 71.81 74.17 94200 74.17 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220517 0 9.64 9.64 9.64 9.64 80000 9.64
IPAXU.US Inflection Point Acquisition Corp. Units 20220517 0 9.75 9.75 9.75 9.75 0 9.75
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220517 0 0.3599 0.3599 0.3599 0.3599 503 0.3599
IPDN.US Professional Diversity Network Inc 20220517 0 0.8399 0.8449 0.81 0.83 11377 0.83 down down correct
IPGP.US IPG Photonics Corporation 20220517 0 98.97 102.85 98.97 102.32 499600 102.32 up up correct
IPHA.US Innate Pharma S.A 20220517 0 3.07 3.09 3.02 3.07 10500 3.07
IPOF.US WT 20220517 0 0.9 0.9 0.7806 0.8697 438441 0.8697 down up incorrect
IPSC.US Century Therapeutics Inc. 20220517 0 9.07 9.56 8.98 9.08 76900 9.08 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220517 0 9.76 9.76 9.76 9.76 0 9.76
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220517 0 9.88 9.88 9.88 9.88 0 9.88
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220517 0 0.309 0.319 0.25 0.25 2700 0.25 down down correct
IPW.US iPower Inc. 20220517 0 1.35 1.38 1.21 1.22 238500 1.22 down down correct
IPWR.US Ideal Power Inc 20220517 0 8.93 10.5 8.93 10.3 38500 10.3 up up correct
IQ.US iQIYI Inc 20220517 0 3.64 4.14 3.59 3.68 41715300 3.68 up down incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220517 0 10.045 10.05 10.045 10.045 1528 10.045
IRBT.US iRobot Corporation 20220517 0 47.71 49.34 47.1 49.33 342300 49.33 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20220517 0 2.35 2.4388 2.2293 2.27 41236 2.27 down up incorrect
IRDM.US Iridium Communications Inc 20220517 0 35 35.54 34.37 35.5 378000 35.5 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20220517 0 5.11 6.24 5.02 5.92 1415300 5.92 up up correct
IRIX.US IRIDEX Corporation 20220517 0 2.94 3.12 2.94 3.09 41300 3.09 up down incorrect
IRMD.US IRadimed Corporation 20220517 0 34.22 34.87 32.52 32.79 78300 32.79 down down correct
IROQ.US IF Bancorp Inc 20220517 0 22.93 22.93 22.85 22.85 1100 22.85 down up incorrect
IRTC.US iRhythm Technologies Inc 20220517 0 136.02 137 132.307 133.07 228700 133.07 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220517 0 11.64 11.75 11.56 11.65 2200200 11.65 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220517 0 9.94 9.95 9.875 9.9 76700 9.9 down down correct
ISEE.US IVERIC bio Inc 20220517 0 11.13 11.62 10.94 11.6 3113500 11.6 up up correct
ISIG.US Insignia Systems Inc 20220517 0 7.5 7.61 7.27 7.5 10700 7.5
ISLE.US Isleworth Healthcare Acquisition Corp 20220517 0 9.881 9.881 9.88 9.88 2200 9.88 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220517 0 0.15 0.15 0.15 0.15 1194 0.15
ISO.US IsoPlexis Corp 20220517 0 1.94 2.035 1.81 1.92 43200 1.92 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220517 0 2.54 2.63 2.48 2.53 53600 2.53 down down correct
ISRG.US Intuitive Surgical Inc 20220517 0 223.52 226.29 220.61 225.18 1324100 225.18 up up correct
ISSC.US Innovative Solutions and Support Inc 20220517 0 9.53 9.9 9.39 9.76 179200 9.76 up up correct
ISTR.US Investar Holding Corporation 20220517 0 19.99 20.24 19.99 20.15 13500 20.15 up up correct
ISUN.US iSun Inc 20220517 0 2.51 2.79 2.51 2.65 192501 2.65 up up correct
ITCI.US Intra 20220517 0 59.92 60.06 58.59 59.41 1041200 59.41 down down correct
ITHX.US ITHAX Acquisition Corp 20220517 0 9.818 9.818 9.8 9.81 15112 9.81 down down correct
ITHXU.US ITHAX Acquisition Corp 20220517 0 10.12 10.12 10.12 10.12 0 10.12
ITHXW.US ITHAX Acquisition Corp 20220517 0 0.55 0.61 0.54 0.54 9835 0.54 down down correct
ITI.US Iteris Inc 20220517 0 2.53 2.55 2.46 2.53 318100 2.53
ITIC.US Investors Title Company 20220517 0 166.5 166.9 162 166.9 3000 166.9 up up correct
ITOS.US iTeos Therapeutics Inc 20220517 0 18.83 19.73 18.51 19.01 371200 19.01 up up correct
ITQ.US Itiquira Acquisition Corp 20220517 0 9.82 9.82 9.82 9.82 4 9.82
ITQRU.US Itiquira Acquisition Corp 20220517 0 9.842 9.842 9.842 9.842 300 9.842
ITQRW.US Itiquira Acquisition Corp 20220517 0 0.1301 0.1301 0.13 0.1301 8 0.1301
ITRI.US Itron Inc 20220517 0 48.93 49.79 48.56 49.76 216800 49.76 up down incorrect
ITRM.US Iterum Therapeutics plc 20220517 0 0.26 0.26 0.234 0.25 841700 0.25 down down correct
ITRN.US Ituran Location and Control Ltd 20220517 0 23.14 23.7 22.97 23.33 10300 23.33 up up correct
IVA.US Inventiva S.A 20220517 0 8.94 9.299 8.8 9.299 1400 9.299 up up correct
IVAC.US Intevac Inc 20220517 0 5.21 5.42 5.14 5.16 145300 5.16 down down correct
IXAQU.US IX Acquisition Corp. Unit 20220517 0 9.84 9.84 9.84 9.84 0 9.84
IZEA.US IZEA Worldwide Inc 20220517 0 1.01 1.02 0.92 0.94 1323200 0.94 down down correct
JACK.US Jack in the Box Inc 20220517 0 79.06 79.06 77.42 78.97 431300 78.97 down down correct
JAGX.US Jaguar Health Inc 20220517 0 0.388 0.408 0.388 0.404 550200 0.404 up up correct
JAKK.US JAKKS Pacific Inc 20220517 0 14.7 15.11 14.46 14.86 29500 14.86 up up correct
JAMF.US Jamf Holding Corp 20220517 0 23 23.82 21.66 23.3 390300 23.3 up up correct
JAN.US JanOne Inc 20220517 0 2.18 2.21 2.11 2.17 11100 2.17 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220517 0 10.77 11.21 10.27 10.71 73500 10.71 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220517 0 9.66 9.66 9.66 9.66 0 9.66
JAQCU.US Jupiter Acquisition Corp 20220517 0 9.82 9.82 9.82 9.82 0 9.82
JAQCW.US Jupiter Acquisition Corporation Warrants 20220517 0 0.25 0.44 0.13 0.22 4810 0.22 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20220517 0 149.77 153 148.64 152.31 321400 152.31 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20220517 0 177.08 178.99 175.04 178.97 525300 178.97 up up correct
JBLU.US JetBlue Airways Corporation 20220517 0 9.77 10.26 9.77 10.22 11248900 10.22 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220517 0 74.92 75 73.61 73.65 46700 73.65 down down correct
JCIC.US Jack Creek Investment Corp 20220517 0 9.81 9.81 9.8 9.8 225900 9.8 down down correct
JCICU.US Jack Creek Investment Corp 20220517 0 9.83 9.83 9.83 9.83 233000 9.83
JCICW.US Jack Creek Investment Corp 20220517 0 0.1 0.1499 0.1 0.13 215017 0.13 up down incorrect
JCTCF.US Jewett 20220517 0 7 7.72 6.97 7.42 10400 7.42 up up correct
JD.US JD.com Inc 20220517 0 55.66 56.4 49.7 53.67 38056200 52.3492 down down correct
JFIN.US Jiayin Group Inc 20220517 0 1.8 1.84 1.8 1.82 20000 1.82 up up correct
JFU.US 9F Inc 20220517 0 0.8 0.83 0.8 0.81 9400 0.81 up up correct
JG.US Aurora Mobile Limited 20220517 0 1.01 1.04 0.95 1.02 314500 1.02 up up correct
JJSF.US J & J Snack Foods Corp 20220517 0 126.79 126.79 122.72 123.12 82100 123.12 down up incorrect
JKHY.US Jack Henry & Associates Inc 20220517 0 177.47 180.33 175.84 179.79 448400 179.79 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220517 0 10.1676 10.1676 10.1676 10.1676 0 10.1676
JNCE.US Jounce Therapeutics Inc 20220517 0 4.59 4.98 4.59 4.96 180600 4.96 up up correct
JOAN.US JOANN Inc 20220517 0 8.91 9.07 8.7 8.87 316000 8.87 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220517 0 9.77 9.77 9.77 9.77 31100 9.77
JOFFU.US JOFF Fintech Acquisition Corp 20220517 0 9.81 9.81 9.81 9.81 20100 9.81
JOFFW.US JOFF Fintech Acquisition Corp 20220517 0 0.1399 0.144 0.1395 0.144 7701 0.144 up up correct
JOUT.US Johnson Outdoors Inc 20220517 0 65.43 66.92 64.68 65 18700 65 down down correct
JPM.US PM 20220517 0 18.82 18.96 18.64 18.65 1104878 18.65 down down correct
JRSH.US Jerash Holdings (US) Inc 20220517 0 6.111 6.21 5.99 6.15 11100 6.15 up up correct
JRVR.US James River Group Holdings Ltd 20220517 0 25.33 25.615 24.95 25.31 210600 25.31 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220517 0 20.77 21.31 20.73 20.9 7200 20.9 up up correct
JSPR.US Jasper Therapeutics Inc 20220517 0 2.98 3.33 2.97 2.97 31500 2.97 down down correct
JSPRW.US Jasper Therapeutics Inc 20220517 0 0.2401 0.2401 0.23 0.2401 1 0.2401
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220517 0 9.7 9.7 9.7 9.7 200 9.7
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220517 0 9.85 9.85 9.85 9.85 0 9.85
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220517 0 0.46 0.46 0.46 0.46 6 0.46
JUPW.US Jupiter Wellness Inc 20220517 0 0.878 0.95 0.85 0.88 158400 0.88 up up correct
JUPWW.US Jupiter Wellness Inc 20220517 0 0.6699 0.6699 0.6652 0.6699 205 0.6699
JVA.US Coffee Holding Co. Inc 20220517 0 2.89 2.9 2.83 2.88 11300 2.88 down down correct
JWEL.US Jowell Global Ltd 20220517 0 2.06 2.18 2.036 2.09 34700 2.09 up up correct
JYAC.US Jiya Acquisition Corp 20220517 0 9.88 9.88 9.88 9.88 0 9.88
JYNT.US The Joint Corp 20220517 0 17.38 18.11 17.37 17.98 279800 17.98 up up correct
JZXN.US Jiuzi Holdings Inc 20220517 0 1.03 1.11 1.02 1.07 67800 1.07 up up correct
KAII.US Kismet Acquisition Two Corp 20220517 0 9.77 9.77 9.76 9.76 314100 9.76 down down correct
KAIIU.US Kismet Acquisition Two Corp 20220517 0 9.79 9.835 9.79 9.79 6700 9.79
KAIIW.US Kismet Acquisition Two Corp 20220517 0 0.101 0.117 0.0701 0.071 45300 0.071 down down correct
KAIR.US Kairos Acquisition Corp 20220517 0 9.84 9.84 9.84 9.84 0 9.84
KAIRU.US Kairos Acquisition Corp 20220517 0 9.9 9.9 9.9 9.9 0 9.9
KAIRW.US Kairos Acquisition Corp 20220517 0 0.15 0.15 0.15 0.15 101 0.15
KALA.US Kala Pharmaceuticals Inc 20220517 0 0.76 0.82 0.71 0.74 864300 0.74 down down correct
KALU.US Kaiser Aluminum Corporation 20220517 0 100.05 104.47 99.76 104.47 115200 104.47 up up correct
KALV.US KalVista Pharmaceuticals Inc 20220517 0 9.43 9.585 9.26 9.28 645300 9.28 down up incorrect
KARO.US Karooooo Ltd 20220517 0 24.55 26.295 23.25 25.65 10315 25.65 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220517 0 0.901 1.05 0.88 1 751600 1 up up correct
KBAL.US Kimball International Inc 20220517 0 8.54 8.64 8.44 8.61 189200 8.61 up down incorrect
KBNT.US Kubient Inc 20220517 0 1.06 1.088 1 1.01 173700 1.01 down down correct
KC.US Kingsoft Cloud Holdings Limited 20220517 0 3.69 3.88 3.55 3.74 4386700 3.74 up up correct
KDNY.US Chinook Therapeutics Inc 20220517 0 14.15 14.15 13.67 13.75 428100 13.75 down down correct
KDP.US Keurig Dr Pepper Inc 20220517 0 36.93 37.055 35.39 35.97 18922110 35.97 down down correct
KE.US Kimball Electronics Inc 20220517 0 17.38 18.17 16.903 18.05 74300 18.05 up up correct
KELYA.US Kelly Services Inc 20220517 0 18.55 19.12 18.55 19.1 139700 19.1 up up correct
KELYB.US Kelly Services Inc 20220517 0 18.63 18.63 18.63 18.63 100 18.63
KEQU.US Kewaunee Scientific Corporation 20220517 0 14.22 14.65 14.22 14.65 2300 14.65 up up correct
KERN.US Akerna Corp 20220517 0 0.493 0.5 0.429 0.437 938100 0.437 down down correct
KERNW.US Akerna Corp 20220517 0 0.0636 0.077 0.059 0.0599 17064 0.0599 down down correct
KFFB.US Kentucky First Federal Bancorp 20220517 0 7.75 7.75 7.75 7.75 400 7.75
KFRC.US Kforce Inc 20220517 0 71.75 72.48 71.01 71.92 54800 71.92 up up correct
KHC.US The Kraft Heinz Company 20220517 0 44 44.03 42.7 43.16 7855600 43.16 down down correct
KIDS.US OrthoPediatrics Corp 20220517 0 43.35 44.645 42.4 44.46 116300 44.46 up up correct
KIII.US Kismet Acquisition Three Corp 20220517 0 9.81 9.81 9.76 9.76 100300 9.76 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220517 0 9.8 9.8 9.8 9.8 4600 9.8
KIIIW.US Kismet Acquisition Three Corp 20220517 0 0.12 0.1649 0.1095 0.1095 34563 0.1095 down down correct
KINS.US Kingstone Companies Inc 20220517 0 4.75 4.88 4.61 4.69 12600 4.69 down up incorrect
KINZ.US KINS Technology Group Inc 20220517 0 10.08 10.08 10.07 10.07 11400 10.07 down down correct
KINZU.US KINS Technology Group Inc 20220517 0 10.15 10.15 10.05 10.11 3900 10.11 down down correct
KINZW.US KINS Technology Group Inc 20220517 0 0.0955 0.1 0.091 0.1 13200 0.1 up up correct
KIRK.US Kirkland's Inc 20220517 0 7.15 7.37 7.06 7.19 256200 7.19 up up correct
KLAC.US KLA Corporation 20220517 0 340.15 353.13 337.55 351.51 1657400 351.51 up up correct
KLAQ.US KL Acquisition Corp 20220517 0 9.79 9.79 9.79 9.79 800 9.79
KLAQU.US KL Acquisition Corp 20220517 0 9.83 9.83 9.83 9.83 15000 9.83
KLAQW.US KL Acquisition Corp 20220517 0 0.1258 0.1525 0.1258 0.15 314945 0.15 up up correct
KLDO.US Kaleido Biosciences Inc 20220517 0 0.065 0.07 0.055 0.065 403100 0.065
KLIC.US Kulicke and Soffa Industries Inc 20220517 0 51.91 52.92 51.29 52.61 745300 52.61 up up correct
KLTR.US Kaltura Inc. Common Stock 20220517 0 1.66 1.74 1.645 1.71 571900 1.71 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220517 0 5.45 5.8 5.24 5.38 394600 5.38 down up incorrect
KMDA.US Kamada Ltd 20220517 0 4.83 4.97 4.83 4.93 16100 4.93 up up correct
KMPH.US KemPharm Inc 20220517 0 4.46 4.68 4.44 4.66 343900 4.66 up up correct
KNBE.US KnowBe4 Inc 20220517 0 15.69 16.23 15.31 15.86 699800 15.86 up up correct
KNDI.US Kandi Technologies Group Inc 20220517 0 2.39 2.5 2.35 2.47 446600 2.47 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220517 0 8.49 8.76 8.285 8.7 304500 8.7 up up correct
KNSL.US Kinsale Capital Group Inc 20220517 0 208.7 211.11 206.6 210.85 57900 210.85 up up correct
KNTE.US Kinnate Biopharma Inc 20220517 0 10.34 10.49 10.03 10.43 89800 10.43 up up correct
KOD.US Kodiak Sciences Inc 20220517 0 5.82 6.11 5.8 6.11 1178200 6.11 up up correct
KOPN.US Kopin Corporation 20220517 0 1.3 1.39 1.28 1.38 924600 1.38 up up correct
KORE.US WT 20220517 0 0.39 0.39 0.39 0.39 3948 0.39
KOSS.US Koss Corporation 20220517 0 6.01 6.37 5.88 6.3 70900 6.3 up up correct
KPLT.US Katapult Holdings Inc 20220517 0 1.36 1.45 1.305 1.45 418200 1.45 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220517 0 0.16 0.1992 0.15 0.18 11303 0.18 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20220517 0 0.385 0.423 0.351 0.394 81200 0.394 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220517 0 5.62 5.785 5.5 5.71 2673900 5.71 up up correct
KRBP.US Kiromic BioPharma Inc 20220517 0 0.33 0.356 0.311 0.339 249700 0.339 up down incorrect
KRKR.US 36Kr Holdings Inc 20220517 0 0.8 0.806 0.75 0.787 53500 0.787 down down correct
KRMD.US Repro Med Systems Inc 20220517 0 2.28 2.28 2.112 2.18 12000 2.18 down down correct
KRNL.US Kernel Group Holdings Inc 20220517 0 9.805 9.805 9.79 9.8 324 9.8 down down correct
KRNLU.US Kernel Group Holdings Inc 20220517 0 9.82 9.82 9.82 9.82 0 9.82
KRNLW.US Kernel Group Holdings Inc 20220517 0 0.1051 0.1201 0.1051 0.1201 9300 0.1201 up up correct
KRNT.US Kornit Digital Ltd 20220517 0 44.75 47.64 44.01 46.38 1246200 46.38 up up correct
KRNY.US Kearny Financial Corp 20220517 0 11.84 12.06 11.84 12 304000 12 up up correct
KRON.US Kronos Bio Inc 20220517 0 3.73 3.95 3.69 3.94 464964 3.94 up up correct
KROS.US Keros Therapeutics Inc 20220517 0 45.47 46.45 45.26 46.14 138400 46.14 up up correct
KRT.US Karat Packaging Inc 20220517 0 19.29 19.92 18.879 19.88 36100 19.88 up up correct
KRTX.US Karuna Therapeutics Inc 20220517 0 106.73 108.8 105.12 107.92 241100 107.92 up down incorrect
KRUS.US Kura Sushi USA Inc 20220517 0 35.45 35.79 33.63 35.61 68600 35.61 up up correct
KRYS.US Krystal Biotech Inc 20220517 0 58.79 59.84 57.62 59.24 139800 59.24 up up correct
KSI.US Kadem Sustainable Impact Corporation 20220517 0 9.73 9.73 9.73 9.73 300 9.73
KSICU.US Kadem Sustainable Impact Corporation 20220517 0 9.84 9.84 9.84 9.84 0 9.84
KSPN.US Kaspien Holdings Inc 20220517 0 3.86 4.12 3.81 4.12 11972 4.12 up up correct
KTCC.US Key Tronic Corporation 20220517 0 5.04 5.16 5.02 5.04 4300 5.04
KTOS.US Kratos Defense & Security Solutions Inc 20220517 0 13.11 14.23 13.11 14.03 2839000 14.03 up up correct
KTRA.US Kintara Therapeutics Inc 20220517 0 0.163 0.166 0.158 0.162 1625700 0.162 down down correct
KTTA.US Pasithea Therapeutics Corp. 20220517 0 0.86 0.96 0.852 0.96 255700 0.96 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220517 0 0.101 0.1346 0.1 0.1095 26493 0.1095 up down incorrect
KURA.US Kura Oncology Inc 20220517 0 11.97 12.55 11.74 12.46 1316200 12.46 up up correct
KVHI.US KVH Industries Inc 20220517 0 7.65 8.01 7.65 7.93 84100 7.93 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220517 0 9.75 9.75 9.75 9.75 6700 9.75
KVSC.US Khosla Ventures Acquisition Co. III 20220517 0 9.71 9.73 9.7 9.71 1102500 9.71
KXIN.US Kaixin Auto Holdings 20220517 0 1.06 1.06 0.95 0.95 571700 0.95 down down correct
KYMR.US Kymera Therapeutics Inc 20220517 0 17.05 17.54 16.7 17.43 536200 17.43 up up correct
KZIA.US Kazia Therapeutics Limited 20220517 0 5.37 5.72 5.36 5.67 37300 5.67 up down incorrect
KZR.US Kezar Life Sciences Inc 20220517 0 6.13 6.66 6.11 6.63 1339100 6.63 up down incorrect
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220517 0 9.89 9.89 9.89 9.89 0 9.89
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220517 0 10.09 10.09 10.09 10.09 0 10.09
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220517 0 0.28 0.28 0.24 0.26 1100 0.26 down down correct
LABP.US Landos Biopharma Inc 20220517 0 0.694 0.76 0.65 0.745 96100 0.745 up up correct
LAKE.US Lakeland Industries Inc 20220517 0 16.71 17.08 16.67 17 18300 17 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220517 0 99.83 100.99 98.89 100.71 516600 100.71 up up correct
LANC.US Lancaster Colony Corporation 20220517 0 134.65 134.65 130.1 130.8 123700 130.8 down down correct
LAND.US Gladstone Land Corporation 20220517 0 26.77 26.97 25.23 25.84 479900 25.7918 down up incorrect
LANDM.US Gladstone Land Corporation 20220517 0 25.847 25.847 25.4 25.6 9500 25.4966 down down correct
LANDO.US Gladstone Land Corporation 20220517 0 26.37 26.5 26.25 26.48 13100 26.3534 up up correct
LARAX.US LARAX 20220517 0 9.67 9.67 9.67 9.67 0 9.67
LARK.US Landmark Bancorp Inc 20220517 0 24.7 25 24.7 25 1200 25 up up correct
LASR.US nLIGHT Inc 20220517 0 11.36 11.97 11.36 11.74 252000 11.74 up up correct
LAUR.US Laureate Education Inc 20220517 0 11.87 12.23 11.57 12.19 1077500 12.19 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220517 0 10.35 10.35 10.35 10.35 300 10.35
LAZR.US Luminar Technologies Inc 20220517 0 10.39 10.64 10.02 10.38 4606400 10.38 down down correct
LAZY.US Lazydays Holdings Inc 20220517 0 18 18.1 17.26 18 125300 18
LBAI.US Lakeland Bancorp Inc 20220517 0 14.91 15.25 14.91 15.21 162900 15.21 up up correct
LBC.US Luther Burbank Corporation 20220517 0 13.21 13.31 13.17 13.24 28300 13.24 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220517 0 4.69 4.87 4.41 4.41 8500 4.41 down down correct
LBPS.US 4D pharma plc 20220517 0 3.66 3.66 3.26 3.36 77100 3.36 down up incorrect
LBPSW.US 4D pharma plc 20220517 0 0.2924 0.2924 0.2924 0.2924 125 0.2924
LBRDA.US Liberty Broadband Corporation 20220517 0 111.86 114.34 110.065 113.77 400600 113.77 up up correct
LBRDK.US Liberty Broadband Corporation 20220517 0 117.52 118.96 115.13 118.53 1131500 118.53 up down incorrect
LBRDP.US Liberty Broadband Corporation 20220517 0 25.77 26.18 25.54 25.77 10000 25.77
LBTYA.US Liberty Global plc 20220517 0 23.38 23.765 23.12 23.71 2236392 23.71 up up correct
LBTYB.US Liberty Global plc 20220517 0 22.54 22.54 22.54 22.54 0 22.54
LBTYK.US Liberty Global plc 20220517 0 24.37 24.72 23.96 24.37 6819500 24.37
LCA.US Landcadia Holdings IV Inc 20220517 0 9.74 9.74 9.74 9.74 597 9.74
LCAA.US L Catterton Asia Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 1 9.8
LCAAU.US L Catterton Asia Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 0 9.8
LCAAW.US L Catterton Asia Acquisition Corp 20220517 0 0.2269 0.2269 0.1633 0.165 48013 0.165 down up incorrect
LCAHU.US Landcadia Holdings IV Inc 20220517 0 9.848 9.848 9.848 9.848 0 9.848
LCAP.US Lionheart Acquisition Corporation II 20220517 0 10.14 10.91 10.02 10.4 112730 10.4 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220517 0 10.89 10.91 10.68 10.68 861 10.68 down down correct
LCAPW.US Lionheart Acquisition Corporation II 20220517 0 1.12 1.19 1 1.18 134937 1.18 up up correct
LCID.US Lucid Group Inc. Common Stock 20220517 0 17.51 18.39 17.272 17.85 18908000 17.85 up up correct
LCNB.US LCNB Corp 20220517 0 16.16 16.3 16.01 16.06 17900 16.06 down down correct
LCRDX.US LCRDX 20220517 0 9.67 9.67 9.67 9.67 0 9.67
LCRUX.US LCRUX 20220517 0 9.67 9.67 9.67 9.67 0 9.67
LCUT.US Lifetime Brands Inc 20220517 0 11.53 11.74 11.45 11.68 52400 11.68 up up correct
LDHA.US LDH Growth Corp I 20220517 0 9.77 9.79 9.77 9.79 1194500 9.79 up up correct
LDHAU.US LDH Growth Corp I 20220517 0 9.8 9.8 9.8 9.8 3500 9.8
LDHAW.US LDH Growth Corp I 20220517 0 0.1801 0.2424 0.1801 0.2424 3008 0.2424 up up correct
LE.US Lands' End Inc 20220517 0 13.21 13.72 12.97 13.43 157100 13.43 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20220517 0 135.36 136.37 133.89 135.68 272100 135.68 up up correct
LEDS.US SemiLEDs Corporation 20220517 0 2.48 2.64 2.37 2.48 69100 2.48
LEE.US Lee Enterprises Incorporated 20220517 0 21.05 21.32 20.1881 20.92 23567 20.92 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220517 0 9.71 9.775 9.67 9.76 2100 9.76 up down incorrect
LEGAU.US Lead Edge Growth Opportunities Ltd 20220517 0 9.77 9.77 9.77 9.77 0 9.77
LEGAW.US Lead Edge Growth Opportunities Ltd 20220517 0 0.06 0.2306 0.06 0.1802 28073 0.1802 up up correct
LEGH.US Legacy Housing Corporation 20220517 0 18.02 18.38 17.76 18.31 21300 18.31 up up correct
LEGN.US Legend Biotech Corporation 20220517 0 41.15 42.235 40.77 41.89 450100 41.89 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220517 0 50.94 50.94 50.94 50.94 0 50.94
LESL.US Leslie's Inc 20220517 0 18.76 19.13 18.38 19 1329900 19 up down incorrect
LEXX.US Lexaria Bioscience Corp 20220517 0 2.12 2.12 1.98 2.02 61500 2.02 down down correct
LEXXW.US Lexaria Bioscience Corp 20220517 0 0.6 1.63 0.6 0.7 3261 0.7 up down incorrect
LFMD.US LifeMD Inc 20220517 0 2.05 2.11 1.95 2.11 88200 2.11 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220517 0 16.8 16.8 16.398 16.71 1100 16.71 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20220517 0 6.76 6.98 6.58 6.93 332500 6.93 up down incorrect
LFTR.US Lefteris Acquisition Corp 20220517 0 9.87 9.871 9.86 9.86 17600 9.86 down down correct
LFTRU.US Lefteris Acquisition Corp 20220517 0 9.91 9.91 9.91 9.91 0 9.91
LFTRW.US Lefteris Acquisition Corp 20220517 0 0.12 0.148 0.104 0.148 109600 0.148 up down incorrect
LFUS.US Littelfuse Inc 20220517 0 265.2 272.89 264.62 272.43 104700 272.43 up up correct
LFVN.US LifeVantage Corporation 20220517 0 4.05 4.174 4.05 4.1 29500 4.1 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20220517 0 9.78 9.78 9.78 9.78 12600 9.78
LGACU.US Lazard Growth Acquisition Corp. I 20220517 0 9.8 9.82 9.8 9.81 10100 9.81 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20220517 0 0.2789 0.3059 0.2505 0.28 19426 0.28 up up correct
LGHL.US Lion Group Holding Ltd 20220517 0 1.01 1.19 1.01 1.105 204200 1.105 up up correct
LGHLW.US Lion Financial Group Limited 20220517 0 0.11 0.12 0.11 0.12 80504 0.12 up down incorrect
LGIH.US LGI Homes Inc 20220517 0 100.38 101.96 97.37 101.04 213000 101.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20220517 0 89.12 91.74 88.23 90.99 109700 90.99 up up correct
LGO.US Largo Resources Ltd 20220517 0 9.21 9.72 8.95 9.45 211700 9.45 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220517 0 10.07 10.07 10.06 10.06 201 10.06 down down correct
LGTOU.US Legato Merger Corp. II Unit 20220517 0 9.94 9.94 9.94 9.94 11300 9.94
LGVCU.US LAMF Global Ventures Corp. I Unit 20220517 0 9.987 9.987 9.987 9.987 0 9.987
LGVN.US Longeveron Inc 20220517 0 8.13 9.34 8.08 9.12 308300 9.12 up down incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20220517 0 9.75 9.75 9.75 9.75 13600 9.75
LHCG.US LHC Group Inc 20220517 0 164.93 166.25 164.9 165.9 350600 165.9 up down incorrect
LHDX.US Lucira Health Inc 20220517 0 2.01 2.23 1.98 2.2 191800 2.2 up up correct
LI.US Li Auto Inc 20220517 0 23.71 24.43 23.05 23.74 10972770 23.74 up up correct
LIAN.US LianBio American Depositary Shares 20220517 0 2.695 2.87 2.695 2.79 364600 2.79 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220517 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220517 0 5.76 5.8 5.315 5.6 788300 5.6 down down correct
LIDRW.US AEye Inc 20220517 0 1.28 1.28 1.185 1.23 5500 1.23 down down correct
LIFE.US aTyr Pharma Inc 20220517 0 3.15 3.27 3.05 3.2 97800 3.2 up up correct
LILA.US Liberty Latin America Ltd 20220517 0 9.04 9.45 9.02 9.43 265600 9.43 up down incorrect
LILAK.US Liberty Latin America Ltd 20220517 0 9.01 9.46 8.98 9.46 1579501 9.46 up up correct
LILM.US Lilium NV 20220517 0 2.92 3.11 2.81 3.11 971500 3.11 up down incorrect
LILMW.US Lilium Equity Warrants 20220517 0 0.35 0.35 0.2806 0.325 14553 0.325 down down correct
LINC.US Lincoln Educational Services Corporation 20220517 0 5.27 5.41 5.16 5.29 103500 5.29 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20220517 0 12.32 12.63 11.97 12.28 122500 12.28 down down correct
LINK.US Interlink Electronics Inc 20220517 0 8.7874 9.2177 8.73 9.19 9780 9.19 up up correct
LIONU.US Lionheart III Corp Unit 20220517 0 9.94 9.94 9.94 9.94 0 9.94
LIQT.US LiqTech International Inc 20220517 0 0.51 0.54 0.51 0.51 1297700 0.51
LITE.US Lumentum Holdings Inc 20220517 0 88.79 90.85 88.51 90.53 729300 90.53 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220517 0 3.61 3.65 3.33 3.46 213100 3.46 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220517 0 9.69 9.7 9.69 9.7 10600 9.7 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20220517 0 9.78 9.81 9.77 9.77 11600 9.77 down down correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220517 0 0.268 0.268 0.1901 0.2098 7200 0.2098 down down correct
LIVE.US Live Ventures Incorporated 20220517 0 35.26 36.71 35 36.25 11600 36.25 up up correct
LIVN.US LivaNova PLC 20220517 0 67.38 67.99 66.01 66.62 305000 66.62 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220517 0 0.92 0.94 0.86 0.9 125700 0.9 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220517 0 0.188 0.188 0.188 0.188 181 0.188
LIZI.US Lizhi Inc 20220517 0 1.17 1.225 1.125 1.15 219100 1.15 down down correct
LJAQ.US LightJump Acquisition Corporation 20220517 0 9.939 9.94 9.939 9.94 7400 9.94 up up correct
LJAQU.US LightJump Acquisition Corporation 20220517 0 9.95 9.95 9.95 9.95 0 9.95
LJAQW.US LightJump Acquisition Corporation 20220517 0 0.074 0.1647 0.074 0.1647 5240 0.1647 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220517 0 4.16 4.33 4.16 4.21 110900 4.21 up up correct
LKCO.US Luokung Technology Corp 20220517 0 0.414 0.43 0.414 0.43 1207800 0.43 up up correct
LKFN.US Lakeland Financial Corporation 20220517 0 71.23 71.9 70.72 71.81 87800 71.81 up down incorrect
LKQ.US LKQ Corporation 20220517 0 51.42 52.52 51.32 52.47 1512500 52.22 up up correct
LLL.US JX Luxventure Ltd 20220517 0 2.06 2.14 1.84 1.89 217600 1.89 down down correct
LLNW.US Limelight Networks Inc 20220517 0 3.37 3.51 3.37 3.47 2132600 3.47 up down incorrect
LMACA.US Liberty Media Acquisition Corporation 20220517 0 9.81 9.837 9.81 9.83 21600 9.83 up down incorrect
LMACU.US Liberty Media Acquisition Corporation 20220517 0 9.938 9.95 9.9 9.93 18000 9.93 down down correct
LMACW.US Liberty Media Acquisition Corporation 20220517 0 0.5851 0.6249 0.5203 0.55 9894 0.55 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20220517 0 10.12 10.12 10.12 10.12 800 10.12
LMAOU.US LMF Acquisition Opportunities Inc 20220517 0 10.24 10.24 10.24 10.24 100 10.24
LMAOW.US LMF Acquisition Opportunities Inc 20220517 0 0.14 0.14 0.1201 0.1299 62505 0.1299 down down correct
LMAT.US LeMaitre Vascular Inc 20220517 0 44.24 45.87 43.28 45.53 146500 45.53 up up correct
LMB.US Limbach Holdings Inc 20220517 0 5.99 6.39 5.95 6.39 19800 6.39 up up correct
LMDX.US LumiraDx Limited Common Shares 20220517 0 3.95 3.95 3.5 3.72 112200 3.72 down up incorrect
LMDXW.US LumiraDx Limited Warrant 20220517 0 0.93 0.95 0.8908 0.9307 5096 0.9307 up up correct
LMFA.US LM Funding America Inc 20220517 0 1.3 1.3 1.171 1.26 103100 1.26 down down correct
LMNL.US Liminal BioSciences Inc 20220517 0 0.6 0.6 0.57 0.6 43600 0.6
LMNR.US Limoneira Company 20220517 0 11.02 11.13 10.81 11.06 48700 11.06 up up correct
LMPX.US LMP Automotive Holdings Inc 20220517 0 4.18 4.67 4.18 4.67 18800 4.67 up up correct
LMST.US Limestone Bancorp Inc 20220517 0 19.57 20.4 19.57 20.2 2500 20.2 up up correct
LNDC.US Landec Corporation 20220517 0 9.18 9.65 9.06 9.58 94600 9.58 up up correct
LNSR.US LENSAR Inc 20220517 0 7.67 7.675 7.075 7.13 15300 7.13 down down correct
LNT.US Alliant Energy Corporation 20220517 0 59.49 59.85 58.56 59.75 1669700 59.75 up down incorrect
LNTH.US Lantheus Holdings Inc 20220517 0 67.78 67.945 64.96 66.2 935000 66.2 down down correct
LOAN.US Manhattan Bridge Capital Inc 20220517 0 5.46 5.55 5.46 5.55 6200 5.55 up up correct
LOB.US Live Oak Bancshares Inc 20220517 0 38.49 39.43 37.995 39.03 525200 39.03 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220517 0 10.46 10.73 10.4 10.54 124500 10.54 up up correct
LOGC.US LogicBio Therapeutics Inc 20220517 0 0.44 0.45 0.41 0.42 432800 0.42 down down correct
LOGI.US Logitech International S.A 20220517 0 59.99 61.53 58.98 61.28 1579200 61.28 up up correct
LOOP.US Loop Industries Inc 20220517 0 5.6 5.753 5.41 5.45 88000 5.45 down down correct
LOPE.US Grand Canyon Education Inc 20220517 0 88.52 89.03 87.87 88.75 185800 88.75 up up correct
LOTZ.US CarLotz Inc 20220517 0 0.618 0.64 0.58 0.632 1656300 0.632 up down incorrect
LOTZW.US CarLotz Inc 20220517 0 0.1347 0.1375 0.08 0.1375 39194 0.1375 up up correct
LOVE.US The Lovesac Company 20220517 0 37.49 38.4 35.37 37.6 345300 37.6 up up correct
LPCN.US Lipocine Inc 20220517 0 0.81 0.96 0.808 0.919 702800 0.919 up up correct
LPLA.US LPL Financial Holdings Inc 20220517 0 174.07 178.26 173.32 178.06 721500 178.06 up up correct
LPRO.US Open Lending Corporation 20220517 0 13.09 13.61 12.68 13.46 761200 13.46 up down incorrect
LPSN.US LivePerson Inc 20220517 0 17.09 17.39 16.13 16.88 842800 16.88 down down correct
LPTH.US LightPath Technologies Inc 20220517 0 1.69 1.71 1.67 1.7 25100 1.7 up up correct
LPTX.US Leap Therapeutics Inc 20220517 0 1.37 1.37 1.24 1.32 1099900 1.32 down down correct
LQDA.US Liquidia Corporation 20220517 0 5.72 6.09 5.7 6.01 767800 6.01 up up correct
LQDT.US Liquidity Services Inc 20220517 0 13.69 14.09 13.5 13.96 129700 13.96 up up correct
LRCX.US Lam Research Corporation 20220517 0 495.02 516.37 490.05 512.27 1635600 512.27 up up correct
LRFC.US Logan Ridge Finance Corp 20220517 0 19.4 19.6 18.978 19.51 5700 19.51 up up correct
LRMR.US Larimar Therapeutics Inc 20220517 0 2.54 2.58 2.45 2.51 120600 2.51 down down correct
LSBK.US Lake Shore Bancorp Inc 20220517 0 14.25 14.29 14.25 14.29 600 14.29 up up correct
LSCC.US Lattice Semiconductor Corporation 20220517 0 49.1 51.28 49.1 50.98 2234800 50.98 up up correct
LSEA.US Landsea Homes Corporation 20220517 0 7.36 7.7 7.23 7.7 95500 7.7 up up correct
LSEAW.US Landsea Homes Corporation 20220517 0 0.2113 0.2113 0.21 0.2109 1089 0.2109 down down correct
LSTR.US Landstar System Inc 20220517 0 153.4 155.03 150.96 154.98 370300 154.98 up up correct
LSXMA.US The Liberty SiriusXM Group 20220517 0 39.47 40.19 39.36 40.1 850500 40.1 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20220517 0 41.29 41.29 41.29 41.29 0 41.29
LSXMK.US The Liberty SiriusXM Group 20220517 0 39.54 40.23 39.36 40.23 800100 40.23 up up correct
LTAFX.US Altst Strgs Fd A 20220517 0 5.45 5.45 5.45 5.45 0 5.45
LTBR.US Lightbridge Corporation 20220517 0 6.02 6.8 5.91 6.65 219900 6.65 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220517 0 5.16 5.16 5.16 5.16 0 5.16
LTCH.US Latch Inc 20220517 0 2.6 2.73 2.39 2.41 6318500 2.41 down up incorrect
LTCHW.US Latch Inc 20220517 0 0.39 0.426 0.39 0.41 41100 0.41 up down incorrect
LTIFX.US LTIFX 20220517 0 5.5 5.5 5.5 5.5 0 5.5
LTRN.US Lantern Pharma Inc 20220517 0 5.93 5.947 5.63 5.77 17800 5.77 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220517 0 1.25 1.31 1.22 1.265 280000 1.265 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20220517 0 11.42 11.45 11.41 11.41 900 11.41 down up incorrect
LTRX.US Lantronix Inc 20220517 0 5.8 6.07 5.71 6.05 134200 6.05 up up correct
LTRYW.US Lottery Com 20220517 0 0.28 0.29 0.2401 0.289 43582 0.289 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220517 0 2.07 2.4 2.06 2.21 208700 2.21 up up correct
LULU.US Lululemon Athletica Inc 20220517 0 314.88 316.49 300.77 305.48 1223600 305.48 down down correct
LUMO.US Lumos Pharma Inc 20220517 0 7.31 8.06 7.31 7.68 13500 7.68 up up correct
LUNA.US Luna Innovations Incorporated 20220517 0 5.75 6.28 5.7 6.14 389700 6.14 up up correct
LUNG.US Pulmonx Corporation 20220517 0 18.52 18.98 17.995 18.98 496000 18.98 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220517 0 9.865 9.865 9.85 9.85 1131700 9.85 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20220517 0 9.96 9.96 9.918 9.918 400 9.918 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20220517 0 0.1626 0.2473 0.1626 0.2001 9488 0.2001 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220517 0 10.07 10.07 10.07 10.07 0 10.07
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220517 0 8.91 10.05 8.91 10.05 294500 10.05 up down incorrect
LVO.US LiveOne Inc 20220517 0 0.6615 0.6715 0.6419 0.6684 212272 0.6684 up up correct
LVOX.US LiveVox Holding Inc 20220517 0 2.36 2.42 2.31 2.32 177000 2.32 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20220517 0 2.47 2.47 2.47 2.47 0 2.47
LVOXW.US LiveVox Holding Inc 20220517 0 0.2091 0.2999 0.2091 0.27 5416 0.27 up down incorrect
LVRA.US Levere Holdings Corp 20220517 0 9.76 9.76 9.76 9.76 3 9.76
LVRAU.US Levere Holdings Corp 20220517 0 9.82 9.82 9.82 9.82 0 9.82
LVRAW.US Levere Holdings Corp 20220517 0 0.09 0.18 0.0749 0.174 48754 0.174 up up correct
LVTX.US Lava Therapeutics B.V 20220517 0 3.77 3.77 3.55 3.58 7500 3.58 down down correct
LWAY.US Lifeway Foods Inc 20220517 0 5.3 5.54 5.3 5.54 3500 5.54 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220517 0 7.92 8.35 7.66 8.25 1198100 8.25 up up correct
LX.US LexinFintech Holdings Ltd 20220517 0 2.31 2.38 2.23 2.3 1898900 2.3 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20220517 0 3.5 4.15 3.5 4.15 400 4.15 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20220517 0 1.76 1.8 1.69 1.74 325100 1.74 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220517 0 4.02 4.16 3.86 4.03 1088600 4.03 up up correct
LYFT.US Lyft Inc 20220517 0 19.51 20.178 19.13 19.72 10205900 19.72 up down incorrect
LYL.US Dragon Victory International Limited 20220517 0 0.92 0.9672 0.9001 0.94 49479 0.94 up down incorrect
LYLT.US Loyalty Ventures Inc 20220517 0 11 11.9 11 11.67 385715 11.67 up up correct
LYRA.US Lyra Therapeutics Inc 20220517 0 5.2 5.36 5.12 5.31 20900 5.31 up up correct
LYTS.US LSI Industries Inc 20220517 0 7.02 7.02 6.87 6.91 13800 6.91 down down correct
LZ.US LegalZoom.com Inc 20220517 0 11.45 11.62 10.79 11.43 774900 11.43 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220517 0 10.26 10.28 10.26 10.28 600 10.28 up up correct
MACA.US Moringa Acquisition Corp 20220517 0 9.83 9.83 9.83 9.83 0 9.83
MACAU.US Moringa Acquisition Corp 20220517 0 9.86 9.86 9.86 9.86 0 9.86
MACAW.US Moringa Acquisition Corp 20220517 0 0.1699 0.1699 0.1699 0.1699 5 0.1699
MACK.US Merrimack Pharmaceuticals Inc 20220517 0 5.1 5.2 5 5.11 9800 5.11 up up correct
MANH.US Manhattan Associates Inc 20220517 0 120.44 121.88 117.17 120.78 279500 120.78 up up correct
MANT.US ManTech International Corporation 20220517 0 94.29 94.49 94.09 94.25 1814100 94.25 down up incorrect
MAPS.US WM Technology Inc 20220517 0 5.83 6.03 5.69 5.87 977600 5.87 up up correct
MAPSW.US WM Technology Inc 20220517 0 1.2305 1.2305 1.2305 1.2305 9 1.2305
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220517 0 10.16 10.16 10.16 10.16 100 10.16
MAQCU.US Maquia Capital Acquisition Corporation 20220517 0 10.306 10.306 10.306 10.306 0 10.306
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220517 0 0.15 0.15 0.15 0.15 100 0.15
MAR.US Marriott International Inc 20220517 0 166.33 167.32 162.5 164.86 2302300 164.86 down down correct
MARA.US Marathon Digital Holdings Inc 20220517 0 10.78 11.26 10.51 11.09 10896800 11.09 up up correct
MARK.US Remark Holdings Inc 20220517 0 0.43 0.54 0.43 0.49 1867400 0.49 up up correct
MARPS.US Marine Petroleum Trust 20220517 0 8.12 8.6 7.51 7.74 285100 7.74 down down correct
MASI.US Masimo Corporation 20220517 0 136.91 140.57 136.5 139.98 1371200 139.98 up up correct
MASS.US 908 Devices Inc 20220517 0 16.68 17.43 15.755 16.29 189000 16.29 down down correct
MAT.US Mattel Inc 20220517 0 26.11 26.49 25.58 26.22 3032400 26.22 up up correct
MATW.US Matthews International Corporation 20220517 0 30.94 31.82 30.94 31.73 109700 31.73 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20220517 0 10.41 10.89 10.24 10.87 234300 10.87 up up correct
MAYS.US J.W. Mays Inc 20220517 0 41.4 41.4 41.4 41.4 100 41.4
MBCN.US Middlefield Banc Corp 20220517 0 25.69 26.01 25.44 25.7 7800 25.7 up up correct
MBII.US Marrone Bio Innovations Inc 20220517 0 1.05 1.09 1.03 1.08 426500 1.08 up up correct
MBIN.US Merchants Bancorp 20220517 0 23.52 23.9 23.52 23.74 51200 23.74 up up correct
MBINN.US Merchants Bancorp 20220517 0 23.335 23.458 23.335 23.43 2500 23.43 up up correct
MBINO.US Merchants Bancorp 20220517 0 24 24 23.42 23.42 6700 23.42 down down correct
MBINP.US Merchants Bancorp 20220517 0 25.848 25.848 25.81 25.82 1400 25.82 down down correct
MBIO.US Mustang Bio Inc 20220517 0 0.75 0.798 0.735 0.764 578500 0.764 up up correct
MBNKP.US Medallion Bank 20220517 0 25.29 25.29 25.29 25.29 0 25.29
MBOT.US Microbot Medical Inc 20220517 0 5.09 5.09 4.81 5 9100 5 down down correct
MBRX.US Moleculin Biotech Inc 20220517 0 1.29 1.35 1.21 1.33 74457 1.33 up up correct
MBTC.US Nocturne Acquisition Corporation 20220517 0 10.15 10.15 10.15 10.15 0 10.15
MBTCR.US Nocturne Acquisition Corporation 20220517 0 0.1994 0.1994 0.1055 0.1836 8825 0.1836 down down correct
MBTCU.US Nocturne Acquisition Corporation 20220517 0 10.22 10.22 10.22 10.22 0 10.22
MBUU.US Malibu Boats Inc 20220517 0 60.53 61.38 59.08 61.16 152100 61.16 up up correct
MBWM.US Mercantile Bank Corporation 20220517 0 31.56 32.52 31.53 31.8 25400 31.8 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220517 0 10.19 10.19 10.19 10.19 0 10.19
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220517 0 9.818 9.818 9.818 9.818 0 9.818
MCAEU.US Mountain Crest Acquisition Corp. III 20220517 0 9.81 9.81 9.81 9.81 0 9.81
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220517 0 0.2101 0.285 0.15 0.24 8477 0.24 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220517 0 10.02 10.07 10.02 10.07 500 10.07 up down incorrect
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220517 0 9.93 9.93 9.93 9.93 0 9.93
MCBC.US Macatawa Bank Corporation 20220517 0 9.08 9.15 8.83 9.13 36800 9.13 up up correct
MCBS.US MetroCity Bankshares Inc 20220517 0 20.26 20.45 20.056 20.24 112200 20.24 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220517 0 24.05 24.65 23.93 24.56 61500 24.56 up down incorrect
MCHP.US Microchip Technology Incorporated 20220517 0 67.42 69.3 67.19 69.2 5024900 68.9112 up up correct
MCHX.US Marchex Inc 20220517 0 2.11 2.23 2 2.12 40500 2.12 up up correct
MCMJW.US Merida Merger Corp. I 20220517 0 1.47 1.55 1.44 1.49 79441 1.49 up down incorrect
MCRB.US Seres Therapeutics Inc 20220517 0 3.69 3.76 3.53 3.62 1060511 3.62 down down correct
MCRI.US Monarch Casino & Resort Inc 20220517 0 69.17 69.68 68.1 68.6 59500 68.6 down down correct
MDB.US MongoDB Inc 20220517 0 260.91 267.94 234.01 247.28 2703300 247.28 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220517 0 67.8 69.78 67.04 69.67 118400 69.67 up up correct
MDGS.US Medigus Ltd 20220517 0 0.813 0.85 0.8 0.83 74500 0.83 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220517 0 0.2101 0.2101 0.2101 0.2101 100 0.2101
MDIA.US MediaCo Holding Inc 20220517 0 2.94 2.94 2.44 2.606 32800 2.606 down down correct
MDJH.US MDJM Ltd 20220517 0 1.46 1.594 1.45 1.536 1600 1.536 up up correct
MDLZ.US Mondelez International Inc 20220517 0 66.14 66.25 64.54 65.72 10053400 65.72 down down correct
MDNA.US Medicenna Therapeutics Corp 20220517 0 1.24 1.24 1.06 1.1 26200 1.1 down up incorrect
MDRR.US Medalist Diversified REIT Inc 20220517 0 0.98 1.06 0.98 1.05 107500 1.05 up up correct
MDRRP.US Medalist Diversified REIT Inc 20220517 0 21.09 21.09 21.09 21.09 10 21.09
MDRX.US Allscripts Healthcare Solutions Inc 20220517 0 17.91 18.25 17.72 18.1 1185200 18.1 up up correct
MDVL.US Medavail Holdings Inc 20220517 0 1.68 1.71 1.57 1.65 1568200 1.65 down down correct
MDWD.US MediWound Ltd 20220517 0 1.83 1.87 1.77 1.77 71800 1.77 down down correct
MDWT.US Midwest Holding Inc 20220517 0 9.875 10.35 9.85 10.32 5700 10.32 up up correct
MDXG.US MiMedx Group Inc 20220517 0 3.94 4.01 3.83 3.94 371282 3.94
MDXH.US MDxHealth SA American Depositary Shares 20220517 0 7.77 7.855 7.635 7.855 1600 7.855 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20220517 0 2.88 3.075 2.86 3.01 2239700 3.01 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220517 0 9.88 9.99 9.88 9.99 600 9.99 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220517 0 9.91 9.91 9.91 9.91 40 9.91
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220517 0 0.1494 0.1494 0.1494 0.1494 11 0.1494
MEDP.US Medpace Holdings Inc 20220517 0 143.06 143.06 136.86 138.45 359600 138.45 down down correct
MEDS.US TRxADE HEALTH Inc 20220517 0 1.28 1.42 1.28 1.35 18100 1.35 up up correct
MEIP.US MEI Pharma Inc 20220517 0 0.48 0.51 0.47 0.5 3195800 0.5 up down incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220517 0 10.03 10.05 10 10.05 14100 10.05 up up correct
MELI.US MercadoLibre Inc 20220517 0 815.01 835.32 772.78 834.88 696400 834.88 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220517 0 10.04 10.04 10.04 10.04 2 10.04
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220517 0 10.07 10.07 10.07 10.07 0 10.07
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220517 0 0.11 0.1255 0.0941 0.0941 5300 0.0941 down down correct
MEOH.US Methanex Corporation 20220517 0 49.75 51.94 49.51 51.05 494000 51.05 up up correct
MERC.US Mercer International Inc 20220517 0 15.36 15.63 15.27 15.48 238900 15.48 up up correct
MESA.US Mesa Air Group Inc 20220517 0 2.94 3.1 2.9 3.1 475800 3.1 up up correct
MESO.US Mesoblast Limited 20220517 0 3.65 3.72 3.61 3.67 76300 3.67 up up correct
METC.US Ramaco Resources Inc 20220517 0 16.24 16.24 14.84 15.22 1353700 15.22 down down correct
METCL.US METCL 20220517 0 26.275 26.309 26.125 26.24 2100 26.24 down down correct
METX.US Meten EdtechX Education Group Ltd 20220517 0 1.36 1.39 1.25 1.32 506600 1.32 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220517 0 0.0802 0.0917 0.0802 0.0902 10882 0.0902 up up correct
MF.US Missfresh Limited American Depositary Shares 20220517 0 0.302 0.304 0.25 0.262 5887800 0.262 down down correct
MFH.US Mercurity Fintech Holding Inc 20220517 0 1.39 1.47 1.38 1.38 27200 1.38 down down correct
MFIN.US Medallion Financial Corp 20220517 0 7.95 7.97 7.5 7.63 128700 7.63 down down correct
MGEE.US MGE Energy Inc 20220517 0 82.59 82.88 81.11 81.84 105500 81.84 down up incorrect
MGI.US MoneyGram International Inc 20220517 0 9.48 9.73 9.43 9.73 1982800 9.73 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20220517 0 17.5 17.8 17.3 17.63 36200 17.63 up up correct
MGNI.US Magnite Inc 20220517 0 10.31 10.64 10.03 10.49 1402200 10.49 up up correct
MGNX.US MacroGenics Inc 20220517 0 4.23 4.35 4.15 4.31 877000 4.31 up down incorrect
MGPI.US MGP Ingredients Inc 20220517 0 99.32 100.84 98.29 98.85 98400 98.7259 down down correct
MGRC.US McGrath RentCorp 20220517 0 82.1 84.01 81.84 83.53 72800 83.53 up up correct
MGTA.US Magenta Therapeutics Inc 20220517 0 1.16 1.25 1.14 1.18 219900 1.18 up up correct
MGTX.US MeiraGTx Holdings plc 20220517 0 8.6 8.84 8.28 8.46 134900 8.46 down down correct
MGYR.US Magyar Bancorp Inc 20220517 0 11.62 11.62 11.61 11.61 1200 11.61 down down correct
MHLD.US Maiden Holdings Ltd 20220517 0 2.21 2.27 2.17 2.18 109200 2.18 down down correct
MICT.US MICT Inc 20220517 0 0.682 0.78 0.682 0.741 841600 0.741 up down incorrect
MIDD.US The Middleby Corporation 20220517 0 144.76 147.54 143.98 146.2 728128 146.2 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220517 0 2.89 3 2.7 2.77 72100 2.77 down up incorrect
MILE.US Metromile Inc 20220517 0 0.97 1.02 0.92 1.02 767300 1.02 up up correct
MILEW.US Metromile Inc 20220517 0 0.1256 0.1452 0.1122 0.1296 40119 0.1296 up up correct
MIME.US Mimecast Limited 20220517 0 79.85 79.91 79.78 79.89 1400104 79.89 up up correct
MIND.US MIND Technology Inc 20220517 0 0.94 1 0.94 0.97 17500 0.97 up down incorrect
MINDP.US MIND Technology Inc 20220517 0 14.5 14.5 14.136 14.43 3400 14.43 down down correct
MINM.US Minim Inc. Common Stock 20220517 0 0.59 0.59 0.53 0.55 46600 0.55 down down correct
MIR.US WT 20220517 0 1.31 1.4082 1.31 1.4082 41257 1.4082 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20220517 0 24.19 25.21 23.5 24.02 276700 24.02 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20220517 0 3.98 4.09 3.7 3.95 26600 3.95 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20220517 0 5.46 5.63 5.46 5.63 86000 5.63 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220517 0 9.68 9.68 9.67 9.67 900 9.67 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20220517 0 9.75 9.75 9.75 9.75 50 9.75
MITC.US MeaTech 3D Ltd 20220517 0 3.61 3.95 3.35 3.92 18000 3.92 up down incorrect
MITK.US Mitek Systems Inc 20220517 0 9.47 9.65 9.18 9.39 280200 9.39 down down correct
MITO.US Stealth BioTherapeutics Corp 20220517 0 0.22 0.25 0.22 0.245 1026100 0.245 up down incorrect
MKD.US Molecular Data Inc 20220517 0 1.77 2.46 1.77 2.25 6969767 2.25 up up correct
MKSI.US MKS Instruments Inc 20220517 0 118.07 123.1 118.07 122.54 537200 122.54 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20220517 0 2.7 3.01 2.61 2.81 347200 2.81 up up correct
MKTWW.US MarketWise Inc. Warrant 20220517 0 0.2999 0.3384 0.2977 0.3258 129971 0.3258 up down incorrect
MKTX.US MarketAxess Holdings Inc 20220517 0 259.88 262.05 256.1 260.31 199800 260.31 up up correct
MLAB.US Mesa Laboratories Inc 20220517 0 214.52 219.24 214.51 216.67 29900 216.67 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220517 0 10.13 10.13 10.13 10.13 31 10.13
MLACU.US Malacca Straits Acquisition Company Limited 20220517 0 10.13 10.13 10.13 10.13 0 10.13
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220517 0 10 10 10 10 0 10
MLCO.US Melco Resorts & Entertainment Limited 20220517 0 5.39 5.62 5.32 5.49 7532300 5.49 up up correct
MLKN.US MillerKnoll Inc 20220517 0 29.18 29.73 28.83 29.45 317300 29.45 up down incorrect
MLVF.US Malvern Bancorp Inc 20220517 0 15.53 15.74 15.36 15.72 8766 15.72 up up correct
MMAT.US Meta Materials Inc 20220517 0 1.63 1.71 1.49 1.71 7629800 1.71 up up correct
MMLP.US Martin Midstream Partners L.P 20220517 0 4.25 4.46 4.16 4.36 92600 4.36 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220517 0 1.55 1.63 1.5 1.59 52200 1.59 up up correct
MMSI.US Merit Medical Systems Inc 20220517 0 61 62.26 60.36 62.24 256600 62.24 up up correct
MMYT.US MakeMyTrip Limited 20220517 0 24.13 25.28 24.01 25.28 148700 25.28 up up correct
MNDO.US MIND C.T.I. Ltd 20220517 0 2.43 2.43 2.38 2.4 61400 2.4 down down correct
MNDT.US Mandiant Inc. 20220517 0 21.82 22.05 21.82 22.01 3147900 22.01 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20220517 0 107 112.99 101.92 105.88 690600 105.88 down down correct
MNKD.US MannKind Corporation 20220517 0 3.11 3.37 3.08 3.36 4548000 3.36 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20220517 0 0.8 0.85 0.774 0.774 2046100 0.774 down down correct
MNOV.US MediciNova Inc 20220517 0 2.4 2.49 2.4 2.43 14100 2.43 up up correct
MNPR.US Monopar Therapeutics Inc 20220517 0 2.02 2.02 1.9 1.975 4700 1.975 down down correct
MNRO.US Monro Inc 20220517 0 46.35 47.09 45.5 46.68 309400 46.68 up up correct
MNSB.US MainStreet Bancshares Inc 20220517 0 24.51 25.3 24.51 25.3 32200 25.3 up up correct
MNSBP.US MainStreet Bancshares Inc 20220517 0 26.2 26.2 26.2 26.2 10 26.2
MNST.US Monster Beverage Corporation 20220517 0 89.76 90.21 88.08 89.23 2334100 89.23 down down correct
MNTK.US Montauk Renewables Inc 20220517 0 11.79 11.92 11.21 11.74 340200 11.74 down down correct
MNTS.US Momentus Inc 20220517 0 2.75 2.79 2.62 2.76 510200 2.76 up up correct
MNTSW.US Momentus Inc 20220517 0 0.428 0.5 0.41 0.41 15140 0.41 down up incorrect
MNTV.US Momentive Global Inc 20220517 0 12.37 12.37 11.56 12.21 2626600 12.21 down down correct
MNTX.US Manitex International Inc 20220517 0 7.69 7.69 7.37 7.53 18100 7.53 down down correct
MODV.US ModivCare Inc 20220517 0 101.01 102.51 98.94 101.18 53500 101.18 up up correct
MOFG.US MidWestOne Financial Group Inc 20220517 0 29.01 29.58 29.01 29.51 20000 29.51 up up correct
MOGO.US Mogo Inc 20220517 0 1.08 1.28 1.08 1.22 364600 1.22 up up correct
MOHO.US ECMOHO Limited 20220517 0 0.18 0.208 0.17 0.193 798700 0.193 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220517 0 6.87 7.06 6.625 6.63 46800 6.63 down down correct
MOMO.US Momo Inc 20220517 0 5.18 5.425 4.945 5.05 4048400 5.05 down down correct
MON.US Monument Circle Acquisition Corp 20220517 0 9.84 9.84 9.84 9.84 100 9.84
MONCU.US Monument Circle Acquisition Corp 20220517 0 9.84 9.84 9.84 9.84 0 9.84
MOR.US MorphoSys AG 20220517 0 4.85 5.2 4.82 4.99 38700 4.99 up down incorrect
MORF.US Morphic Holding Inc 20220517 0 24.51 24.74 23.925 24.53 210900 24.53 up up correct
MORN.US Morningstar Inc 20220517 0 242.2 245.05 239.83 241.58 158400 241.58 down up incorrect
MOTS.US Motus GI Holdings Inc 20220517 0 0.25 0.259 0.24 0.256 144700 0.256 up up correct
MOVE.US Movano Inc 20220517 0 2.08 2.12 2.042 2.11 12700 2.11 up up correct
MOXC.US Moxian Inc 20220517 0 1.18 1.265 1.18 1.25 35000 1.25 up down incorrect
MPAA.US Motorcar Parts of America Inc 20220517 0 13.87 14.11 13.8 14.04 118900 14.04 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20220517 0 0.162 0.2426 0.162 0.1865 3200 0.1865 up up correct
MPB.US Mid Penn Bancorp Inc 20220517 0 25.63 26.16 25.63 26.09 18300 26.09 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220517 0 10 10 9.99 9.99 4300 9.99 down down correct
MPWR.US Monolithic Power Systems Inc 20220517 0 428.28 443.35 428.27 443.1 524100 443.1 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220517 0 8.88 9.265 8.63 9.22 9322300 9.22 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20220517 0 1.055 1.34 1.055 1.34 85300 1.34 up up correct
MRAM.US Everspin Technologies Inc 20220517 0 5.94 6.3138 5.94 6.23 106444 6.23 up up correct
MRBK.US Meridian Corporation 20220517 0 32.04 32.04 31.2 31.6 6500 31.6 down down correct
MRCC.US Monroe Capital Corporation 20220517 0 10.2 10.2 9.89 9.96 87200 9.96 down up incorrect
MRCY.US Mercury Systems Inc 20220517 0 58.9 59.49 58.25 58.77 346800 58.77 down down correct
MREO.US Mereo BioPharma Group plc 20220517 0 0.437 0.457 0.43 0.43 529800 0.43 down down correct
MRIN.US Marin Software Incorporated 20220517 0 2.09 2.14 2.01 2.12 254700 2.12 up down incorrect
MRKR.US Marker Therapeutics Inc 20220517 0 0.32 0.35 0.31 0.34 165600 0.34 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20220517 0 7.8 7.8 7 7.09 2800 7.09 down down correct
MRNA.US Moderna Inc 20220517 0 137.52 143.89 136.09 142.28 5960700 142.28 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20220517 0 5.59 5.94 5.504 5.77 252600 5.77 up up correct
MRSN.US Mersana Therapeutics Inc 20220517 0 3.22 3.415 3.14 3.37 1088000 3.37 up up correct
MRTN.US Marten Transport Ltd 20220517 0 17.72 17.95 17.59 17.81 466800 17.81 up up correct
MRTX.US Mirati Therapeutics Inc 20220517 0 57.83 60.24 56.67 59.99 551200 59.99 up up correct
MRUS.US Merus N.V 20220517 0 16.54 16.93 16.07 16.28 467300 16.28 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220517 0 32.97 33.18 31.795 32.33 886000 32.33 down down correct
MRVL.US Marvell Technology Inc 20220517 0 57.18 59.01 56.69 58.28 8401100 58.28 up up correct
MS.US PO 20220517 0 18.47 18.55 17.87 17.97 362130 17.97 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220517 0 9.77 9.77 9.77 9.77 1 9.77
MSACW.US Medicus Sciences Acquisition Corp 20220517 0 0.2998 0.2998 0.2998 0.2998 100 0.2998
MSBI.US Midland States Bancorp Inc 20220517 0 25.57 25.89 25.554 25.83 101400 25.83 up down incorrect
MSDA.US MSD Acquisition Corp 20220517 0 9.79 9.81 9.76 9.8 38000 9.8 up up correct
MSDAU.US MSD Acquisition Corp 20220517 0 9.88 9.88 9.88 9.88 400 9.88
MSDAW.US MSD Acquisition Corp 20220517 0 0.39 0.43 0.39 0.4 62148 0.4 up up correct
MSEX.US Middlesex Water Company 20220517 0 89.78 89.78 87.32 89.02 97700 89.02 down down correct
MSFIX.US The Multi 20220517 0 11.83 11.83 11.83 11.83 0 11.83
MSFT.US Microsoft Corporation 20220517 0 266.11 268.33 262.46 266.82 28828800 266.2 up up correct
MSGM.US Motorsport Games Inc 20220517 0 0.72 0.737 0.678 0.69 23500 0.69 down down correct
MSTR.US MicroStrategy Incorporated 20220517 0 210 225.96 205.04 224.87 1017100 224.87 up down incorrect
MSVB.US Mid 20220517 0 13.72 13.9 13.32 13.32 11300 13.32 down down correct
MTAC.US MedTech Acquisition Corporation 20220517 0 9.8 9.8 9.8 9.8 1100 9.8
MTACU.US MedTech Acquisition Corporation 20220517 0 9.9 9.9 9.9 9.9 0 9.9
MTACW.US MedTech Acquisition Corporation 20220517 0 0.15 0.15 0.15 0.15 900 0.15
MTBC.US CareCloud Inc 20220517 0 3.9 3.96 3.82 3.91 13000 3.91 up up correct
MTBCP.US CareCloud Inc 20220517 0 26.382 26.613 26.165 26.18 7000 26.18 down down correct
MTC.US Mmtec Inc 20220517 0 0.318 0.536 0.3 0.43 5147200 0.43 up up correct
MTCH.US Match Group Inc 20220517 0 77.75 79.17 74.28 75.54 3815100 75.54 down up incorrect
MTCR.US Metacrine Inc 20220517 0 0.455 0.48 0.441 0.447 613900 0.447 down down correct
MTEM.US Molecular Templates Inc 20220517 0 1.27 1.27 1.14 1.17 190000 1.17 down down correct
MTEX.US Mannatech Incorporated 20220517 0 28.05 29.15 28 28 3100 28 down down correct
MTLS.US Materialise NV 20220517 0 15.31 15.84 14.8 15.78 204500 15.78 up down incorrect
MTP.US Midatech Pharma plc 20220517 0 0.52 0.53 0.5 0.503 11300 0.503 down down correct
MTRX.US Matrix Service Company 20220517 0 5.03 5.62 5.03 5.58 929400 5.58 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220517 0 9.97 9.97 9.97 9.97 0 9.97
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220517 0 10.235 10.235 10.235 10.235 0 10.235
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220517 0 0.18 0.18 0.18 0.18 0 0.18
MTSI.US MACOM Technology Solutions Holdings Inc 20220517 0 52.55 53.58 52.04 53.11 210700 53.11 up up correct
MTTR.US Matterport Inc 20220517 0 5.18 5.32 4.971 5.21 6096700 5.21 up up correct
MU.US Micron Technology Inc 20220517 0 72.25 74.73 72.15 74.48 17671500 74.48 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220517 0 10.04 10.07 10.04 10.05 42800 10.05 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20220517 0 10.33 10.33 10.33 10.33 0 10.33
MUDSW.US Mudrick Capital Acquisition Corporation II 20220517 0 0.4698 0.5094 0.4698 0.5094 695835 0.5094 up down incorrect
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220517 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220517 0 1.2 1.25 1.08 1.14 56668200 1.14 down down correct
MVBF.US MVB Financial Corp 20220517 0 38.09 38.09 37.58 37.82 33500 37.82 down down correct
MVIS.US MicroVision Inc 20220517 0 3.26 3.31 3.12 3.28 1900500 3.28 up up correct
MVST.US Microvast Holdings Inc 20220517 0 3.95 4.31 3.78 4 1834200 4 up up correct
MVSTW.US Microvast Holdings Inc 20220517 0 0.5601 0.754 0.5302 0.57 62204 0.57 up up correct
MXCT.US MaxCyte Inc. 20220517 0 4.54 4.81 4.47 4.81 937500 4.81 up up correct
MYFW.US First Western Financial Inc 20220517 0 31.85 32.57 31.61 31.91 43400 31.91 up up correct
MYGN.US Myriad Genetics Inc 20220517 0 22.44 22.88 21.99 22.65 425900 22.65 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220517 0 2.19 2.37 2.19 2.37 37200 2.37 up up correct
MYNA.US Mynaric AG American Depository Shares 20220517 0 9.4 10.43 9.4 10.43 18000 10.43 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220517 0 11.1 12.18 11.1 11.91 20000 11.91 up up correct
MYPS.US Playstudios Inc 20220517 0 5.38 5.58 5.23 5.45 541100 5.45 up down incorrect
MYPSW.US MYPSW 20220517 0 0.95 0.98 0.94 0.95 13400 0.95
MYRG.US MYR Group Inc 20220517 0 86.08 86.82 84.97 85.37 75800 85.37 down down correct
MYSZ.US My Size Inc 20220517 0 0.22 0.307 0.205 0.264 2486300 0.264 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20220517 0 9.41 9.77 9.23 9.48 119200 9.48 up up correct
NAACU.US North Atlantic Acquisition Corporation 20220517 0 9.12 9.12 9.12 9.12 0 9.12
NAACW.US North Atlantic Acquisition Corporation 20220517 0 0.29 0.2999 0.28 0.29 91417 0.29
NAII.US Natural Alternatives International Inc 20220517 0 10.3 10.56 10.3 10.36 4800 10.36 up up correct
NAOV.US NanoVibronix Inc 20220517 0 0.67 0.68 0.65 0.67 160200 0.67
NARI.US Inari Medical Inc 20220517 0 61.6 63.6 60.07 63.31 743800 63.31 up up correct
NATH.US Nathan's Famous Inc 20220517 0 49 49.31 48.04 48.37 12800 48.37 down up incorrect
NATI.US National Instruments Corporation 20220517 0 34.08 34.4 33.39 33.86 615400 33.86 down down correct
NATR.US Nature's Sunshine Products Inc 20220517 0 12.24 12.71 12.12 12.31 93000 12.31 up up correct
NAUT.US Nautilus Biotechnology Inc 20220517 0 3.89 4.01 3.835 3.95 153900 3.95 up up correct
NAVI.US Navient Corporation 20220517 0 15.91 16.39 15.79 16.29 1201800 16.29 up up correct
NBEV.US NewAge Inc 20220517 0 0.397 0.42 0.365 0.42 2800600 0.42 up up correct
NBIX.US Neurocrine Biosciences Inc 20220517 0 85.5 86.39 84.06 85.8 525100 85.8 up up correct
NBN.US Northeast Bank 20220517 0 35.66 36.92 35.66 36.66 28900 36.66 up up correct
NBRV.US Nabriva Therapeutics plc 20220517 0 0.21 0.225 0.204 0.21 572900 0.21
NBSE.US NeuBase Therapeutics Inc 20220517 0 1 1.07 0.94 1.03 73554 1.03 up up correct
NBST.US Newbury Street Acquisition Corporation 20220517 0 9.72 9.72 9.7 9.71 56300 9.71 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20220517 0 9.81 9.81 9.8 9.8 21400 9.8 down down correct
NBSTW.US Newbury Street Acquisition Corporation 20220517 0 0.23 0.23 0.1745 0.2099 6300 0.2099 down down correct
NBTB.US NBT Bancorp Inc 20220517 0 35.54 36.33 35.49 36.17 129400 36.17 up up correct
NBTX.US Nanobiotix S.A 20220517 0 5.59 5.59 5.46 5.46 300 5.46 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20220517 0 10.06 10.07 10.04 10.05 54117 10.05 down down correct
NCBS.US Nicolet Bankshares Inc 20220517 0 76.59 77.33 76.34 77.06 34100 77.06 up up correct
NCMI.US National CineMedia Inc 20220517 0 1.48 1.49 1.43 1.45 3223600 1.4173 down down correct
NCNA.US NuCana plc 20220517 0 0.62 0.62 0.597 0.597 109800 0.597 down down correct
NCNO.US nCino Inc 20220517 0 29.98 30.52 28.05 29.86 1091600 29.86 down down correct
NCSM.US NCS Multistage Holdings Inc 20220517 0 44 45.66 40 41.48 12800 41.48 down up incorrect
NCTY.US The9 Limited 20220517 0 1.5 1.6 1.48 1.6 200700 1.6 up up correct
NDAC.US NightDragon Acquisition Corp 20220517 0 9.73 9.74 9.72 9.74 5500 9.74 up up correct
NDACU.US NightDragon Acquisition Corp 20220517 0 9.77 9.78 9.77 9.78 3000 9.78 up down incorrect
NDACW.US NightDragon Acquisition Corp 20220517 0 0.29 0.32 0.29 0.32 6384 0.32 up up correct
NDAQ.US Nasdaq Inc 20220517 0 148.64 149.26 147.33 148.79 967500 148.79 up up correct
NDLS.US Noodles & Company 20220517 0 5.56 6.06 5.56 6.02 343105 6.02 up up correct
NDRA.US ENDRA Life Sciences Inc 20220517 0 0.194 0.2 0.188 0.192 2785000 0.192 down up incorrect
NDSN.US Nordson Corporation 20220517 0 213.29 216.2 211.69 215.68 160848 215.1441 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220517 0 10.84 10.86 10.71 10.72 50000 10.72 down down correct
NEE.US PQ 20220517 0 46.85 47.57 46.51 47.34 422095 47.34 up up correct
NEGG.US Newegg Commerce Inc 20220517 0 4.69 4.9167 4.48 4.65 570911 4.65 down up incorrect
NEO.US NeoGenomics Inc 20220517 0 9.23 9.34 8.4 8.89 1294100 8.89 down down correct
NEOG.US Neogen Corporation 20220517 0 26.6 26.92 25.96 26.89 636600 26.89 up down incorrect
NEON.US Neonode Inc 20220517 0 5 5.04 4.55 4.76 25800 4.76 down up incorrect
NEPH.US Nephros Inc 20220517 0 2.28 2.42 1.89 1.98 889400 1.98 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220517 0 0.16 0.16 0.15 0.15 804000 0.15 down up incorrect
NERV.US Minerva Neurosciences Inc 20220517 0 0.392 0.414 0.381 0.387 61800 0.387 down up incorrect
NESR.US National Energy Services Reunited Corp 20220517 0 6.53 6.828 6.47 6.58 401600 6.58 up up correct
NEWT.US Newtek Business Services Corp 20220517 0 25.34 25.4 24.8 24.92 322100 24.92 down down correct
NEXI.US NexImmune Inc 20220517 0 2.12 2.29 1.971 2.04 166900 2.04 down down correct
NEXT.US NextDecade Corporation 20220517 0 6.69 7.54 6.63 7.22 1464900 7.22 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220517 0 12.98 13.13 12.9 13.05 145700 13.05 up up correct
NFE.US New Fortress Energy Inc 20220517 0 44.67 45.5 43.02 44.01 1110100 44.01 down down correct
NFLX.US Netflix Inc 20220517 0 189.17 191.4 185.17 190.56 9876700 190.56 up up correct
NFYS.US UN 20220517 0 9.725 9.725 9.725 9.725 290 9.725
NGM.US NGM Biopharmaceuticals Inc 20220517 0 13.06 13.59 12.9 13.58 350500 13.58 up up correct
NGMS.US NeoGames S.A 20220517 0 12.5 13.155 12.5 13.13 177700 13.13 up up correct
NH.US NantHealth Inc 20220517 0 0.61 0.647 0.6 0.62 44300 0.62 up up correct
NHTC.US Natural Health Trends Corp 20220517 0 6.98 7.12 6.96 6.99 31400 6.99 up up correct
NICE.US NICE Ltd 20220517 0 199.82 201.07 190.74 193.01 296000 193.01 down down correct
NICHX.US NICHX 20220517 0 28.43 28.43 28.43 28.43 0 28.43
NICK.US Nicholas Financial Inc 20220517 0 9 9.32 8.85 9.18 12400 9.18 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220517 0 0.612 0.89 0.612 0.813 3702400 0.813 up up correct
NIU.US Niu Technologies 20220517 0 7.66 8.35 7.66 8.33 618400 8.33 up up correct
NKLA.US Nikola Corporation 20220517 0 5.99 6.16 5.77 5.99 10552200 5.99
NKSH.US National Bankshares Inc 20220517 0 33.7 33.7 33.51 33.6 2500 32.8821 down down correct
NKTR.US Nektar Therapeutics 20220517 0 4.03 4.04 3.84 3.94 1964900 3.94 down down correct
NKTX.US Nkarta Inc 20220517 0 13.72 14.5 13.45 13.81 760600 13.81 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220517 0 10.15 10.15 10.15 10.15 2100 10.15
NLITU.US Northern Lights Acquisition Corp. Units 20220517 0 10.2 10.2 10.2 10.2 0 10.2
NLOK.US NortonLifeLock Inc 20220517 0 24.26 24.48 23.94 24.28 5748700 24.28 up up correct
NLSP.US NLS Pharmaceutics AG 20220517 0 0.628 0.65 0.58 0.58 62285 0.58 down down correct
NLSPW.US NLS Pharmaceutics AG 20220517 0 0.29 0.37 0.29 0.37 731 0.37 up down incorrect
NLTX.US Neoleukin Therapeutics Inc 20220517 0 1.13 1.13 1.04 1.1 261200 1.1 down down correct
NMFC.US New Mountain Finance Corporation 20220517 0 12.95 13.08 12.9 12.98 565600 12.98 up up correct
NMIH.US NMI Holdings Inc 20220517 0 18.11 18.63 18.11 18.52 617700 18.52 up up correct
NMMC.US North Mountain Merger Corp 20220517 0 9.86 9.86 9.86 9.86 200 9.86
NMMCU.US North Mountain Merger Corp 20220517 0 10.153 10.153 9.98 9.98 2300 9.98 down down correct
NMMCW.US North Mountain Merger Corp 20220517 0 0.3 0.3399 0.3 0.3001 600 0.3001 up up correct
NMRD.US Nemaura Medical Inc 20220517 0 2.63 2.76 2.48 2.66 14000 2.66 up up correct
NMRK.US Newmark Group Inc 20220517 0 11.59 11.65 11.12 11.43 1481800 11.43 down up incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20220517 0 0.58 0.59 0.538 0.57 34100 0.57 down down correct
NMTR.US 9 Meters Biopharma Inc 20220517 0 0.421 0.473 0.403 0.464 1347400 0.464 up up correct
NNAVW.US NextNav Inc. Warrant 20220517 0 1.05 1.06 1.05 1.06 1800 1.06 up down incorrect
NNBR.US NN Inc 20220517 0 2.32 2.48 2.3 2.46 872000 2.46 up up correct
NNDM.US Nano Dimension Ltd 20220517 0 2.84 3.04 2.765 2.91 10789500 2.91 up up correct
NNOX.US Nano 20220517 0 9.74 10.27 9.734 10 396800 10 up up correct
NOAC.US Natural Order Acquisition Corp 20220517 0 9.84 9.856 9.83 9.83 600 9.83 down down correct
NOACU.US Natural Order Acquisition Corp 20220517 0 9.9 9.9 9.88 9.88 5300 9.88 down down correct
NOACW.US Natural Order Acquisition Corp 20220517 0 0.0963 0.0963 0.0963 0.0963 100 0.0963
NODK.US NI Holdings Inc 20220517 0 17.13 17.37 17.1 17.24 4300 17.24 up up correct
NOTV.US Inotiv Inc 20220517 0 18.1 18.75 15.46 18.61 559100 18.61 up up correct
NOVN.US Novan Inc 20220517 0 2.58 2.75 2.55 2.65 148000 2.65 up up correct
NOVT.US Novanta Inc 20220517 0 128.66 128.87 124.96 126.63 107700 126.63 down up incorrect
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220517 0 10.02 10.02 10.02 10.02 0 10.02
NOVVU.US Nova Vision Acquisition Corp. Unit 20220517 0 10.07 10.07 10.07 10.07 0 10.07
NPABU.US New Providence Acquisition Corp. II Unit 20220517 0 9.94 9.94 9.94 9.94 0 9.94
NPCE.US NeuroPace Inc 20220517 0 5.11 6.08 5.1 5.86 62100 5.86 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220517 0 9.79 9.79 9.79 9.79 43 9.79
NRACU.US Noble Rock Acquisition Corporation 20220517 0 9.81 9.81 9.8 9.8 500 9.8 down down correct
NRACW.US Noble Rock Acquisition Corporation 20220517 0 0.17 0.19 0.17 0.19 2000 0.19 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220517 0 0.57 0.602 0.517 0.55 35400 0.55 down down correct
NRC.US National Research Corporation 20220517 0 33.32 33.73 33.266 33.47 22600 33.47 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220517 0 9.63 10.3 9.63 10.3 245000 10.3 up up correct
NRIM.US Northrim BanCorp Inc 20220517 0 39.17 40.26 39.17 39.97 24200 39.97 up down incorrect
NRIX.US Nurix Therapeutics Inc 20220517 0 10.05 10.52 9.685 10.45 266000 10.45 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220517 0 23.12 23.12 23.12 23.12 0 23.12
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220517 0 23.39 23.39 23.39 23.39 0 23.39
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220517 0 23.38 23.38 23.38 23.38 0 23.38
NRXP.US NRx Pharmaceuticals Inc 20220517 0 1.36 1.39 1.28 1.36 313700 1.36
NRXPW.US NRx Pharmaceuticals Inc 20220517 0 0.5701 0.61 0.5355 0.5355 19451 0.5355 down down correct
NRZ.US PD 20220517 0 22.75 23.139 22.75 22.85 87536 22.85 up up correct
NSEC.US The National Security Group Inc 20220517 0 16.34 16.34 16.34 16.34 300 16.34
NSIT.US Insight Enterprises Inc 20220517 0 100.1 101.8 99.86 100.74 270200 100.74 up down incorrect
NSPR.US InspireMD Inc 20220517 0 2.32 2.32 2.18 2.22 9400 2.22 down down correct
NSSC.US Napco Security Technologies Inc 20220517 0 17.29 17.6 17.19 17.6 40300 17.6 up up correct
NSTG.US NanoString Technologies Inc 20220517 0 15.7 16.14 14.68 15.2 906900 15.2 down down correct
NSYS.US Nortech Systems Incorporated 20220517 0 11.78 12.1 11.78 12 2700 12 up up correct
NTAP.US NetApp Inc 20220517 0 72.82 73.98 72.61 73.9 1269800 73.9 up up correct
NTCT.US NetScout Systems Inc 20220517 0 34.51 35.27 34.47 34.99 448200 34.99 up up correct
NTES.US NetEase Inc 20220517 0 96.89 97.88 93.13 94.6 1704100 94.6 down down correct
NTGR.US NETGEAR Inc 20220517 0 20.16 20.59 20.12 20.19 186900 20.19 up up correct
NTIC.US Northern Technologies International Corporation 20220517 0 10.95 11.67 10.95 11.01 6800 11.01 up down incorrect
NTLA.US Intellia Therapeutics Inc 20220517 0 47.82 48.55 45.625 48.33 812300 48.33 up down incorrect
NTNX.US Nutanix Inc 20220517 0 22.59 23.12 20.59 22.07 2511300 22.07 down down correct
NTRA.US Natera Inc 20220517 0 34.74 36.72 33.84 36.67 1280600 36.67 up up correct
NTRB.US Nutriband Inc. Common Stock 20220517 0 4.07 4.13 3.86 4.01 5000 4.01 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20220517 0 5.99 5.99 5.99 5.99 200 5.99
NTRS.US Northern Trust Corporation 20220517 0 105.15 106.08 104.24 105.71 601300 105.71 up down incorrect
NTRSO.US Northern Trust Corporation 20220517 0 22.05 22.06 21.47 21.47 63200 21.47 down up incorrect
NTUS.US Natus Medical Incorporated 20220517 0 32.75 32.87 32.45 32.76 184200 32.76 up up correct
NTWK.US NetSol Technologies Inc 20220517 0 3 3.11 2.97 3.09 13300 3.09 up up correct
NURO.US NeuroMetrix Inc 20220517 0 3.3 3.48 3.19 3.38 48700 3.38 up up correct
NUVA.US NuVasive Inc 20220517 0 53.42 55.89 52.57 55.82 717100 55.82 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220517 0 7.62 8.685 7.355 8.65 249200 8.65 up up correct
NUWE.US Nuwellis Inc 20220517 0 0.66 0.71 0.66 0.7 26600 0.7 up down incorrect
NUZE.US NuZee Inc 20220517 0 1.46 1.52 1.45 1.45 29500 1.45 down up incorrect
NVAX.US Novavax Inc 20220517 0 49.06 52.32 47.55 51.95 3575700 51.95 up up correct
NVCN.US Neovasc Inc 20220517 0 5.74 6.1 5.74 6.1 4700 6.1 up up correct
NVCR.US NovoCure Limited 20220517 0 67.8 72.067 67.21 71.69 427200 71.69 up down incorrect
NVDA.US NVIDIA Corporation 20220517 0 180.74 183.71 176.34 181.77 58583000 181.77 up up correct
NVEC.US NVE Corporation 20220517 0 47.81 48.87 47.09 48.63 36000 48.63 up up correct
NVEE.US NV5 Global Inc 20220517 0 114.2 114.92 112.35 113.76 47600 113.76 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220517 0 46.65 48.55 45.43 47.41 247200 47.41 up up correct
NVFY.US Nova LifeStyle Inc 20220517 0 0.7 0.85 0.7 0.81 18800 0.81 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20220517 0 4.37 4.42 4.23 4.42 9400 4.42 up up correct
NVMI.US Nova Measuring Instruments Ltd 20220517 0 101.01 102.57 100.64 102.48 137400 102.48 up up correct
NVNO.US enVVeno Medical Corp 20220517 0 4.361 4.361 4.16 4.25 24800 4.25 down up incorrect
NVNOW.US enVVeno Medical Corporation 20220517 0 0.205 0.205 0.205 0.205 0 0.205
NVOS.US Novo Integrated Sciences Inc 20220517 0 2.052 2.09 1.952 2.09 8300 2.09 up up correct
NVSA.US New Vista Acquisition Corp 20220517 0 9.77 9.793 9.77 9.77 3600 9.77
NVSAU.US New Vista Acquisition Corp 20220517 0 9.81 9.84 9.81 9.82 150300 9.82 up up correct
NVSAW.US New Vista Acquisition Corp 20220517 0 0.2071 0.2294 0.1542 0.1688 50567 0.1688 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220517 0 6.67 7.05 6.65 7.01 1006765 7.01 up up correct
NVVE.US Nuvve Holding Corp 20220517 0 6.57 6.9 6.54 6.9 209000 6.9 up up correct
NVVEW.US Nuvve Holding Corp 20220517 0 0.65 0.7099 0.56 0.685 13572 0.685 up up correct
NWBI.US Northwest Bancshares Inc 20220517 0 12.41 12.6 12.41 12.59 781200 12.59 up up correct
NWE.US NorthWestern Corporation 20220517 0 60.75 61.58 59.59 61.21 314600 61.21 up down incorrect
NWFL.US Norwood Financial Corp 20220517 0 25.85 26.46 25.62 26.46 8000 26.46 up up correct
NWL.US Newell Brands Inc 20220517 0 22.75 23.12 22.62 23.07 2080300 23.07 up up correct
NWLI.US National Western Life Group Inc 20220517 0 201 206.72 199.79 205.75 6600 205.75 up down incorrect
NWPX.US Northwest Pipe Company 20220517 0 30.54 30.95 30.28 30.59 29000 30.59 up up correct
NWS.US News Corporation 20220517 0 18.29 18.65 18.29 18.63 809998 18.63 up up correct
NWSA.US News Corporation 20220517 0 18.01 18.375 18.01 18.26 3726328 18.26 up up correct
NXGN.US NextGen Healthcare Inc 20220517 0 20.23 20.39 19.51 20.08 296100 20.08 down down correct
NXPI.US NXP Semiconductors N.V 20220517 0 182.04 185.87 181.13 185.64 2909600 185.64 up up correct
NXST.US Nexstar Media Group Inc 20220517 0 174.15 179.57 173.09 178.48 355200 178.48 up up correct
NXTC.US NextCure Inc 20220517 0 3.49 3.87 3.49 3.78 87600 3.78 up up correct
NXTP.US Nextplay Technologies Inc 20220517 0 0.28 0.306 0.28 0.3 263800 0.3 up up correct
NYMT.US New York Mortgage Trust Inc 20220517 0 3.03 3.08 3.02 3.06 3496900 3.06 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220517 0 21.9 21.9 21.6 21.6 6400 21.6 down down correct
NYMTM.US New York Mortgage Trust Inc 20220517 0 22.42 22.733 22.13 22.13 7000 22.13 down down correct
NYMTN.US New York Mortgage Trust Inc 20220517 0 22.215 22.32 22.04 22.04 10900 22.04 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220517 0 1.37 1.38 1.37 1.37 66000 1.37
NYXH.US Nyxoah SA Ordinary Shares 20220517 0 14.15 14.19 14.15 14.19 800 14.19 up down incorrect
OAS.US Oasis Petroleum Inc 20220517 0 140.97 144.09 138.95 142.24 227100 141.6258 up up correct
OB.US Outbrain Inc 20220517 0 5.9 6.04 5.7 6.02 305600 6.02 up up correct
OBCI.US Ocean Bio 20220517 0 7.3 7.75 7.29 7.29 3800 7.29 down down correct
OBLG.US Oblong Inc 20220517 0 0.43 0.43 0.36 0.39 110300 0.39 down down correct
OBNK.US Origin Bancorp Inc 20220517 0 37.72 38.71 37.71 38.49 38000 38.49 up down incorrect
OBSV.US ObsEva SA 20220517 0 1.59 1.7 1.56 1.65 505800 1.65 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20220517 0 37.97 37.97 37.3 37.3 800 37.3 down down correct
OCAX.US OCA Acquisition Corp 20220517 0 10.04 10.05 10.02 10.03 69200 10.03 down down correct
OCAXU.US OCA Acquisition Corp 20220517 0 10.078 10.078 10.078 10.078 0 10.078
OCC.US Optical Cable Corporation 20220517 0 3.79 3.79 3.7 3.7 1300 3.7 down down correct
OCCI.US OFS Credit Company Inc 20220517 0 10.22 10.37 10.14 10.2 30400 10.2 down down correct
OCCIO.US OFS Credit Company Inc 20220517 0 24.05 24.477 23.986 24.273 7000 24.1457 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220517 0 17.61 18.04 17.61 18.04 1020964 18.04 up down incorrect
OCFC.US OceanFirst Financial Corp 20220517 0 19.03 19.46 19.03 19.46 697100 19.46 up up correct
OCFCP.US OceanFirst Financial Corp 20220517 0 25.24 25.24 24.895 25.23 4100 25.23 down down correct
OCG.US Oriental Culture Holding LTD 20220517 0 3.27 3.36 3.18 3.2 127600 3.2 down up incorrect
OCGN.US Ocugen Inc 20220517 0 2.1 2.23 2.06 2.22 7231100 2.22 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20220517 0 7.15 7.18 7.1 7.15 1146800 7.15
OCUL.US Ocular Therapeutix Inc 20220517 0 3.55 3.815 3.54 3.77 912400 3.77 up up correct
OCUP.US Ocuphire Pharma Inc 20220517 0 2.19 2.2816 2.13 2.21 60405 2.21 up up correct
OCX.US OncoCyte Corporation 20220517 0 1.16 1.18 1.14 1.17 384300 1.17 up up correct
ODFL.US Old Dominion Freight Line Inc 20220517 0 266.83 272.07 264.38 271.72 626100 271.72 up up correct
ODP.US The ODP Corporation 20220517 0 41.43 42.21 41.04 41.74 302174 41.74 up up correct
OEG.US Orbital Energy Group Inc 20220517 0 1 1.07 0.996 1.05 1287200 1.05 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220517 0 9.79 9.79 9.78 9.79 10100 9.79
OEPWU.US One Equity Partners Open Water I Corp 20220517 0 9.82 9.82 9.82 9.82 10100 9.82
OEPWW.US One Equity Partners Open Water I Corp 20220517 0 0.15 0.1684 0.15 0.1684 3187 0.1684 up down incorrect
OESX.US Orion Energy Systems Inc 20220517 0 2.57 2.7 2.43 2.7 92400 2.7 up up correct
OFED.US Oconee Federal Financial Corp 20220517 0 21.56 21.56 21.56 21.56 0 21.56
OFIX.US Orthofix Medical Inc 20220517 0 27.94 28.95 27.64 28.47 77600 28.47 up up correct
OFLX.US Omega Flex Inc 20220517 0 100 100.99 99.02 99.95 10000 99.95 down down correct
OFS.US OFS Capital Corporation 20220517 0 12.05 12.34 11.85 12.19 51300 12.19 up down incorrect
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220517 0 23.13 23.13 23.13 23.13 0 23.13
OGI.US OrganiGram Holdings Inc 20220517 0 1.32 1.35 1.29 1.33 5197700 1.33 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20220517 0 9.9153 9.9153 9.9153 9.9153 0 9.9153
OHPA.US Orion Acquisition Corp 20220517 0 9.76 9.76 9.76 9.76 3300 9.76
OHPAU.US Orion Acquisition Corp 20220517 0 9.78 9.78 9.78 9.78 400 9.78
OHPAW.US Orion Acquisition Corp 20220517 0 0.1046 0.2552 0.1046 0.14 7760 0.14 up up correct
OIIM.US O2Micro International Limited 20220517 0 3.12 3.16 3.04 3.09 25400 3.09 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220517 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220517 0 92.22 94.13 84.47 87.48 3368300 87.48 down up incorrect
OLB.US The OLB Group Inc 20220517 0 1.3 1.33 1.2504 1.27 40300 1.27 down down correct
OLED.US Universal Display Corporation 20220517 0 125.59 128.26 124 128.02 411600 128.02 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220517 0 10 10 10 10 0 10
OLK.US Olink Holding AB (publ) 20220517 0 11.22 11.53 10.8 11.31 225600 11.31 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220517 0 46.52 47.11 44.12 45.81 1204300 45.81 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220517 0 2.25 2.33 2.17 2.2 451800 2.2 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220517 0 14.43 14.865 14.09 14.83 2724500 14.83 up up correct
OM.US Outset Medical Inc 20220517 0 26.36 26.95 25.43 26.1 545600 26.1 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220517 0 58.55 59.83 58.48 59.57 32200 57.6987 up up correct
OMCL.US Omnicell Inc 20220517 0 111.11 112 108.43 110.6 302700 110.6 down down correct
OMEG.US Omega Alpha SPAC 20220517 0 9.8 9.8 9.8 9.8 5 9.8
OMER.US Omeros Corporation 20220517 0 3.15 3.32 3.05 3.12 698200 3.12 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220517 0 5.35 5.74 5.35 5.62 7100 5.62 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20220517 0 2.8 3.19 2.67 3.17 119800 3.17 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220517 0 3.17 3.41 3.096 3.22 227200 3.22 up up correct
OMQS.US OMNIQ Corp. Common Stock 20220517 0 6.7 6.708 6.15 6.4 27000 6.4 down down correct
ON.US ON Semiconductor Corporation 20220517 0 56.68 58.67 56.58 58.5 5976600 58.5 up up correct
ONB.US Old National Bancorp 20220517 0 15.54 15.89 15.51 15.84 2031600 15.84 up up correct
ONCR.US Oncorus Inc 20220517 0 1.2 1.3 1.2 1.29 52200 1.29 up up correct
ONCS.US OncoSec Medical Incorporated 20220517 0 0.73 0.76 0.71 0.73 24200 0.73
ONCT.US Oncternal Therapeutics Inc 20220517 0 0.75 0.94 0.75 0.84 304100 0.84 up up correct
ONCY.US Oncolytics Biotech Inc 20220517 0 1.14 1.17 1.13 1.15 55600 1.15 up up correct
ONDS.US Ondas Holdings Inc 20220517 0 7 7.235 6.721 7.11 354400 7.11 up down incorrect
ONEM.US 1Life Healthcare Inc 20220517 0 8.26 8.635 8.1 8.52 2305800 8.52 up up correct
ONEW.US OneWater Marine Inc 20220517 0 33.64 35.2 33.64 35.07 105100 35.07 up up correct
ONTX.US Onconova Therapeutics Inc 20220517 0 1.14 1.2 1.12 1.19 70000 1.19 up up correct
ONVO.US Organovo Holdings Inc 20220517 0 2.74 2.82 2.63 2.71 19000 2.71 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220517 0 10.12 10.12 10.12 10.12 0 10.12
OPBK.US OP Bancorp 20220517 0 12.06 12.55 11.95 12.38 75600 12.38 up up correct
OPCH.US Option Care Health Inc 20220517 0 28.83 29.43 28.6 29.42 978100 29.42 up up correct
OPEN.US Opendoor Technologies Inc 20220517 0 7.29 7.612 6.99 7.52 17514800 7.52 up up correct
OPGN.US OpGen Inc 20220517 0 0.36 0.38 0.358 0.37 300500 0.37 up up correct
OPHC.US OptimumBank Holdings Inc 20220517 0 4.05 4.2 4.03 4.11 6200 4.11 up up correct
OPI.US Office Properties Income Trust 20220517 0 20.7 21.35 20.5 21.26 551400 21.26 up up correct
OPINL.US Office Properties Income Trust 20220517 0 23.99 24.062 23.89 23.89 9800 23.89 down down correct
OPK.US OPKO Health Inc 20220517 0 3.06 3.16 3.04 3.1 4265100 3.1 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220517 0 13.19 15.15 12.85 14.7 78700 14.7 up up correct
OPOF.US Old Point Financial Corporation 20220517 0 24.83 25.17 24.83 25.17 900 25.17 up up correct
OPRA.US Opera Limited 20220517 0 5.19 5.36 5.05 5.3 172500 5.3 up up correct
OPRT.US Oportun Financial Corporation 20220517 0 11.47 11.63 11.18 11.33 278600 11.33 down down correct
OPRX.US OptimizeRx Corporation 20220517 0 25.88 28.07 25.21 27.2 331200 27.2 up up correct
OPT.US Opthea Limited 20220517 0 6.81 7.1724 6.81 6.8891 1507 6.8891 up up correct
OPTN.US OptiNose Inc 20220517 0 1.85 2.04 1.85 2.03 229400 2.03 up up correct
ORGN.US Origin Materials Inc 20220517 0 6.15 6.43 6.1 6.42 876600 6.42 up up correct
ORGNW.US Origin Materials Inc Warrant 20220517 0 1.33 1.35 1.2 1.26 61916 1.26 down down correct
ORGO.US Organogenesis Holdings Inc 20220517 0 5.98 6.1 5.82 5.92 712300 5.92 down down correct
ORGS.US Orgenesis Inc 20220517 0 2.71 2.71 2.1 2.12 451400 2.12 down up incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220517 0 9.79 9.79 9.79 9.79 400 9.79
ORIAU.US Orion Biotech Opportunities Corp 20220517 0 9.83 9.83 9.83 9.83 0 9.83
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220517 0 0.32 0.4365 0.32 0.3953 5005 0.3953 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20220517 0 3.55 3.92 3.46 3.87 864200 3.87 up up correct
ORLY.US O'Reilly Automotive Inc 20220517 0 648.99 652.3 636.1 648.34 533700 648.34 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20220517 0 5.1 5.18 4.78 5.14 915500 5.14 up up correct
ORRF.US Orrstown Financial Services Inc 20220517 0 23.84 24.08 23.84 23.98 53800 23.98 up up correct
ORTX.US Orchard Therapeutics plc 20220517 0 0.49 0.5 0.46 0.48 457800 0.48 down down correct
OSBC.US Old Second Bancorp Inc 20220517 0 14.06 14.34 14.05 14.33 132300 14.33 up up correct
OSIS.US OSI Systems Inc 20220517 0 82.39 83.87 81.74 83.86 50800 83.86 up up correct
OSPN.US OneSpan Inc 20220517 0 12.04 12.25 11.1 11.19 265700 11.19 down down correct
OSS.US One Stop Systems Inc 20220517 0 4.4 4.532 4.32 4.48 23600 4.48 up up correct
OSTK.US Overstock.com Inc 20220517 0 29 31.43 28.22 30.92 2768076 30.92 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20220517 0 9.78 9.78 9.78 9.78 11 9.78
OSTRU.US Oyster Enterprises Acquisition Corp 20220517 0 9.88 9.88 9.88 9.88 0 9.88
OSTRW.US Oyster Enterprises Acquisition Corp 20220517 0 0.15 0.15 0.15 0.15 0 0.15
OSUR.US OraSure Technologies Inc 20220517 0 5.22 5.37 5.14 5.23 527400 5.23 up up correct
OSW.US OneSpaWorld Holdings Limited 20220517 0 9.26 9.76 9.189 9.64 293300 9.64 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220517 0 10.085 10.085 10.085 10.085 100 10.085
OTECU.US OceanTech Acquisitions I Corp. Units 20220517 0 10.13 10.13 10.13 10.13 0 10.13
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220517 0 0.1099 0.1099 0.1099 0.1099 100 0.1099
OTEX.US Open Text Corporation 20220517 0 37.7 38 37.26 38 439200 38 up down incorrect
OTIC.US Otonomy Inc 20220517 0 2.06 2.15 1.95 1.98 106300 1.98 down down correct
OTLK.US Outlook Therapeutics Inc 20220517 0 1.61 1.638 1.555 1.63 479900 1.63 up up correct
OTLY.US Oatly Group AB 20220517 0 3.71 3.72 3.5 3.69 3246200 3.69 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220517 0 1.3 1.43 1.3 1.34 14600 1.34 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220517 0 0.1354 0.1401 0.1354 0.1401 1914 0.1401 up up correct
OTRA.US OTR Acquisition Corp 20220517 0 9.35 11.44 9.1362 10.26 1370109 10.26 up up correct
OTRAU.US OTR Acquisition Corp 20220517 0 9.5 9.5 9.5 9.5 0 9.5
OTRAW.US OTR Acquisition Corp 20220517 0 0.3699 0.4415 0.33 0.4306 619890 0.4306 up up correct
OTRK.US Ontrak Inc 20220517 0 1.74 1.74 1.52 1.67 556074 1.67 down down correct
OTRKP.US Ontrak Inc 20220517 0 5.67 5.67 4.69 4.725 39200 4.725 down down correct
OTTR.US Otter Tail Corporation 20220517 0 63 63.96 62.3 63.64 106100 63.64 up up correct
OUST.US WT 20220517 0 0.5218 0.5218 0.4887 0.5148 43201 0.5148 down down correct
OVBC.US Ohio Valley Banc Corp 20220517 0 30.9562 31.5 30.9562 31.4 4042 31.4 up up correct
OVID.US Ovid Therapeutics Inc 20220517 0 2.14 2.176 2.14 2.16 183200 2.16 up up correct
OVLY.US Oak Valley Bancorp 20220517 0 17.43 17.43 17.25 17.25 1400 17.25 down down correct
OWSCX.US OWSCX 20220517 0 20 20 20 20 0 20
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220517 0 10 10 10 10 200 10
OXACU.US Oxbridge Acquisition Corp. Unit 20220517 0 10.09 10.09 10.09 10.09 0 10.09
OXBR.US Oxbridge Re Holdings Limited 20220517 0 4.95 5.1 4.84 4.95 16400 4.95
OXBRW.US Oxbridge Re Holdings Limited 20220517 0 0.5 0.5 0.4106 0.4107 13038 0.4107 down up incorrect
OXLC.US Oxford Lane Capital Corp 20220517 0 6.53 6.6 6.45 6.56 914500 6.56 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220517 0 25.64 25.64 25.319 25.319 2500 25.319 down down correct
OXLCM.US Oxford Lane Capital Corp 20220517 0 25.233 25.233 25.233 25.233 2100 25.233
OXLCP.US Oxford Lane Capital Corp 20220517 0 24.423 24.5 24.23 24.23 2500 24.23 down down correct
OXSQ.US Oxford Square Capital Corp 20220517 0 4.05 4.1 4.04 4.1 118600 4.1 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220517 0 24.04 24.24 23.9 24.24 2100 24.24 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220517 0 25.08 25.2 25.05 25.05 2005 25.05 down down correct
OXSQZ.US Oxford Square Capital Corp. 20220517 0 24.75 24.75 24.75 24.75 0 24.75
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220517 0 9.964 9.964 9.964 9.964 0 9.964
OXUSU.US Oxus Acquisition Corp Unit 20220517 0 10.02 10.02 10.02 10.02 2100 10.02
OXUSW.US Oxus Acquisition Corp. Warrant 20220517 0 0.12 0.12 0.12 0.12 525 0.12
OYST.US Oyster Point Pharma Inc 20220517 0 4.96 5 4.57 4.67 148500 4.67 down down correct
OZK.US Bank OZK 20220517 0 38.46 39.3 38.35 39.22 766900 39.22 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220517 0 18.355 18.66 18.19 18.19 67500 18.19 down down correct
OZON.US Ozon Holdings PLC 20220517 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220517 0 10.8 11 10.72 10.97 3294600 10.97 up up correct
PAAS.US Pan American Silver Corp 20220517 0 22.24 22.49 21.76 22.11 1823000 21.9926 down down correct
PACB.US Pacific Biosciences of California Inc 20220517 0 5.68 5.94 5.46 5.73 5080400 5.73 up up correct
PACW.US PacWest Bancorp 20220517 0 30.73 31.35 30.46 31.24 794500 31.24 up up correct
PACX.US Pioneer Merger Corp 20220517 0 9.8 9.81 9.8 9.81 15700 9.81 up up correct
PACXU.US Pioneer Merger Corp 20220517 0 9.84 9.84 9.84 9.84 10000 9.84
PACXW.US Pioneer Merger Corp 20220517 0 0.2 0.2 0.19 0.19 3883 0.19 down down correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20220517 0 9.97 9.97 9.97 9.97 0 9.97
PAFOR.US Pacifico Acquisition Corp. Rights 20220517 0 0.2339 0.3456 0.2339 0.2797 5212 0.2797 up up correct
PAFOU.US Pacifico Acquisition Corp Unit 20220517 0 10 10 10 10 0 10
PAGP.US Plains GP Holdings L.P 20220517 0 11.45 11.65 11.36 11.61 3326900 11.61 up up correct
PAHC.US Phibro Animal Health Corporation 20220517 0 18.83 19.14 18.48 18.7 77900 18.7 down down correct
PALI.US Palisade Bio Inc 20220517 0 0.61 0.61 0.52 0.53 188000 0.53 down down correct
PALT.US Paltalk Inc. Common Stock 20220517 0 2.21 2.41 2.19 2.25 93300 2.25 up down incorrect
PANA.US Panacea Acquisition Corp. II 20220517 0 9.73 9.73 9.73 9.73 0 9.73
PANL.US Pangaea Logistics Solutions Ltd 20220517 0 5.72 6 5.72 5.85 574900 5.85 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220517 0 482.56 486.44 459.42 473.27 1603500 473.27 down down correct
PAQC.US Provident Acquisition Corp 20220517 0 9.91 9.91 9.82 9.82 63700 9.82 down down correct
PAQCU.US Provident Acquisition Corp 20220517 0 9.97 9.97 9.9501 9.9501 1199 9.9501 down down correct
PAQCW.US Provident Acquisition Corp 20220517 0 0.22 0.3699 0.22 0.2791 10781 0.2791 up up correct
PASG.US Passage Bio Inc 20220517 0 1.77 1.94 1.73 1.87 501876 1.87 up up correct
PATI.US Patriot Transportation Holding Inc 20220517 0 7.642 8.097 7.642 7.85 7400 7.85 up up correct
PATK.US Patrick Industries Inc 20220517 0 65.62 67.54 64.67 67.36 149700 67.36 up up correct
PAVM.US PAVmed Inc 20220517 0 1.05 1.08 1.02 1.04 1269100 1.04 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220517 0 0.6439 0.66 0.618 0.64 3255 0.64 down down correct
PAX.US Patria Investments Limited 20220517 0 17.02 17.38 17.02 17.32 287100 17.32 up up correct
PAYA.US Paya Holdings Inc 20220517 0 5.42 5.715 5.34 5.7 422200 5.7 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20220517 0 4.6 4.81 4.5 4.74 5958700 4.74 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20220517 0 0.5701 0.75 0.57 0.75 8610 0.75 up up correct
PAYS.US PaySign Inc 20220517 0 1.4 1.48 1.28 1.45 152800 1.45 up down incorrect
PAYX.US Paychex Inc 20220517 0 121.77 122.27 120.94 121.62 1328400 121.62 down up incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220517 0 10.07 10.07 10.07 10.07 0 10.07
PBBK.US PB Bankshares Inc. Common Stock 20220517 0 12.95 13.173 12.95 13.173 800 13.173 up up correct
PBFS.US Pioneer Bancorp Inc 20220517 0 9.81 9.92 9.628 9.8 7100 9.8 down down correct
PBHC.US Pathfinder Bancorp Inc 20220517 0 19.31 19.94 19.31 19.84 1700 19.84 up up correct
PBIP.US Prudential Bancorp Inc 20220517 0 15.23 15.51 15.23 15.51 21900 15.51 up up correct
PBLA.US Panbela Therapeutics Inc 20220517 0 1.61 1.67 1.61 1.67 5300 1.67 up down incorrect
PBPB.US Potbelly Corporation 20220517 0 5.52 5.61 5.21 5.53 22322 5.53 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20220517 0 0.295 0.317 0.28 0.312 1229700 0.312 up up correct
PBYI.US Puma Biotechnology Inc 20220517 0 1.93 2.03 1.92 2 339100 2 up up correct
PCAR.US PACCAR Inc 20220517 0 84.51 85.31 83.8 85.1 1572200 85.1 up up correct
PCB.US PCB Bancorp 20220517 0 20.04 20.165 19.94 20.05 130772 20.05 up up correct
PCCTU.US Perception Capital Corp. II Units 20220517 0 10.05 10.05 10.05 10.05 0 10.05
PCH.US PotlatchDeltic Corporation 20220517 0 52.92 55.06 52.76 55.03 385900 55.03 up up correct
PCOM.US Points International Ltd 20220517 0 24.1 24.3 24.03 24.23 219800 24.23 up up correct
PCRX.US Pacira BioSciences Inc 20220517 0 64.29 64.36 61.68 63.58 418200 63.58 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220517 0 1.68 1.93 1.5 1.89 61900 1.89 up up correct
PCSB.US PCSB Financial Corporation 20220517 0 18.22 18.305 18.18 18.27 69800 18.27 up up correct
PCT.US PureCycle Technologies Inc 20220517 0 8.33 8.98 8.28 8.64 1211400 8.64 up up correct
PCTI.US PCTEL Inc 20220517 0 4.2 4.42 4.2 4.39 39600 4.39 up up correct
PCTTU.US PureCycle Technologies Inc 20220517 0 10.31 11.34 10.31 11.17 3800 11.17 up up correct
PCTTW.US PureCycle Technologies Inc 20220517 0 3.2 3.4 3.12 3.3 25728 3.3 up up correct
PCTY.US Paylocity Holding Corporation 20220517 0 164 168.77 160.5 167.97 352300 167.97 up up correct
PCVX.US Vaxcyte Inc 20220517 0 25 25.44 24.51 25.27 345500 25.27 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220517 0 10.2 10.2 10.1501 10.1501 3200 10.1501 down up incorrect
PCYG.US Park City Group Inc 20220517 0 5.58 5.6 5 5.21 109100 5.21 down down correct
PCYO.US Pure Cycle Corporation 20220517 0 10.18 10.285 10.15 10.21 73400 10.21 up up correct
PDCE.US PDC Energy Inc 20220517 0 67.75 68.51 66.75 67.11 1522000 67.11 down up incorrect
PDCO.US Patterson Companies Inc 20220517 0 31.91 32.6 31.77 32.45 429900 32.45 up up correct
PDD.US Pinduoduo Inc 20220517 0 41.08 42.9 39.33 40.16 15479400 40.16 down down correct
PDEX.US Pro 20220517 0 15.98 16.61 15.8 16.51 4100 16.51 up up correct
PDFS.US PDF Solutions Inc 20220517 0 24.29 25.1 24.02 24.7 170900 24.7 up up correct
PDLB.US PDL Community Bancorp 20220517 0 9.3 9.3 9.21 9.27 63900 9.27 down up incorrect
PDSB.US PDS Biotechnology Corporation 20220517 0 5.24 5.38 5.04 5.35 317600 5.35 up up correct
PDSKX.US PDSKX 20220517 0 27.54 27.54 27.54 27.54 0 27.54
PDSRX.US PDSRX 20220517 0 27.47 27.47 27.47 27.47 0 27.47
PDSYX.US PDSYX 20220517 0 27.71 27.71 27.71 27.71 0 27.71
PEB.US PH 20220517 0 18 18.29 17.87 18 54402 18
PEBK.US Peoples Bancorp of North Carolina Inc 20220517 0 26.26 26.47 25.81 26.38 11639 26.38 up up correct
PEBO.US Peoples Bancorp Inc 20220517 0 27.17 27.45 27.11 27.41 69600 27.41 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220517 0 33.94 34.36 33.65 34.35 1086800 34.35 up up correct
PEGA.US Pegasystems Inc 20220517 0 51.6 52.57 49.51 49.9 650800 49.9 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220517 0 9.82 9.845 9.78 9.785 6072 9.785 down down correct
PENN.US Penn National Gaming Inc 20220517 0 30.73 31.25 29.57 30.92 4401800 30.92 up up correct
PEP.US PepsiCo Inc 20220517 0 175.31 175.68 172.58 174.46 5012200 174.46 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220517 0 10 10 10 10 1800 10
PERI.US Perion Network Ltd 20220517 0 19.4 19.82 19.07 19.71 313600 19.71 up up correct
PESI.US Perma 20220517 0 5.6 5.92 5.5 5.92 33600 5.92 up up correct
PETQ.US PetIQ Inc 20220517 0 16.48 17.17 16.175 16.99 264400 16.99 up up correct
PETS.US PetMed Express Inc 20220517 0 20.7 21.32 20.3 21.15 371700 20.8359 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20220517 0 1.6 1.6 1.46 1.46 18300 1.46 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20220517 0 0.27 0.27 0.1805 0.2499 106421 0.2499 down down correct
PETZ.US TDH Holdings Inc 20220517 0 0.234 0.24 0.221 0.226 1129100 0.226 down down correct
PFALX.US PFALX 20220517 0 8.42 8.42 8.42 8.42 0 8.42
PFBC.US Preferred Bank 20220517 0 67.16 68.3 67.16 68.3 40000 68.3 up up correct
PFC.US Premier Financial Corp 20220517 0 26.13 26.47 26.04 26.38 69943 26.38 up down incorrect
PFDR.US Pathfinder Acquisition Corporation 20220517 0 9.78 9.785 9.78 9.78 5300 9.78
PFDRU.US Pathfinder Acquisition Corporation 20220517 0 9.81 9.81 9.81 9.81 0 9.81
PFFLX.US PFFLX 20220517 0 8.42 8.42 8.42 8.42 0 8.42
PFG.US Principal Financial Group Inc 20220517 0 71.27 73.2 70.85 72.77 1805800 72.77 up up correct
PFHD.US Professional Holding Corp 20220517 0 21.88 23.02 21.81 22.69 50400 22.69 up up correct
PFIE.US Profire Energy Inc 20220517 0 1.4 1.44 1.35 1.38 282400 1.38 down down correct
PFIN.US P&F Industries Inc 20220517 0 5.48 5.5 5.34 5.34 3600 5.34 down down correct
PFIS.US Peoples Financial Services Corp 20220517 0 50.47 51.44 50.47 50.93 4600 50.93 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220517 0 8.42 8.42 8.42 8.42 0 8.42
PFLT.US PennantPark Floating Rate Capital Ltd 20220517 0 12.38 12.39 12.14 12.21 385400 12.21 down down correct
PFMT.US Performant Financial Corporation 20220517 0 2.32 2.33 2.15 2.2 247400 2.2 down down correct
PFSW.US PFSweb Inc 20220517 0 12.71 13.19 12.53 12.75 166600 12.75 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220517 0 9.67 9.67 9.67 9.67 108 9.67
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220517 0 9.73 9.73 9.73 9.73 200 9.73
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220517 0 0.3818 0.49 0.23 0.2715 24940 0.2715 down down correct
PFX.US Phenixfin Corporation 20220517 0 38.275 39.25 38.1522 39.25 11100 39.25 up down incorrect
PFXNL.US PhenixFIN Corporation 20220517 0 25.22 25.22 25.22 25.22 0 25.22
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220517 0 23.208 23.208 23.208 23.208 0 23.208
PGC.US Peapack 20220517 0 31.28 31.62 31.13 31.49 41200 31.49 up up correct
PGEN.US Precigen Inc 20220517 0 1.28 1.32 1.25 1.28 835600 1.28
PGNY.US Progyny Inc 20220517 0 37.11 37.815 36.04 37.79 416800 37.79 up up correct
PGRW.US Progress Acquisition Corp 20220517 0 9.86 9.86 9.86 9.86 150200 9.86
PGRWU.US Progress Acquisition Corp 20220517 0 9.89 9.89 9.89 9.89 0 9.89
PGSS.US UN 20220517 0 10.1 10.1 10.07 10.07 3496 10.07 down down correct
PHAR.US Pharming Group NV 20220517 0 7.86 8.25 7.72 7.86 1800 7.86
PHAS.US PhaseBio Pharmaceuticals Inc 20220517 0 0.95 0.99 0.89 0.91 1011700 0.91 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220517 0 8.69 10.25 8.69 9.95 832800 9.95 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220517 0 0.5 0.54 0.488 0.53 55900 0.53 up up correct
PHIC.US Population Health Investment Co. Inc 20220517 0 9.85 9.85 9.85 9.85 3100 9.85
PHICU.US Population Health Investment Co. Inc 20220517 0 9.889 9.889 9.889 9.889 0 9.889
PHICW.US Population Health Investment Co. Inc 20220517 0 0.188 0.188 0.1 0.1 4903 0.1 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20220517 0 0.68 0.7 0.645 0.658 444300 0.658 down down correct
PHUN.US Phunware Inc 20220517 0 1.47 1.51 1.43 1.51 1840600 1.51 up up correct
PHUNW.US Phunware Inc 20220517 0 0.65 0.7899 0.65 0.6601 3655 0.6601 up down incorrect
PHVS.US Pharvaris N.V 20220517 0 17.1 17.55 17.1 17.55 3800 17.55 up up correct
PI.US Impinj Inc 20220517 0 47.62 48.65 45.75 47.24 434200 47.24 down down correct
PIIVX.US PIIVX 20220517 0 44.11 44.11 44.11 44.11 0 44.11
PINC.US Premier Inc 20220517 0 37.5 37.52 37.055 37.38 302900 37.38 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220517 0 1.73 1.83 1.685 1.82 448500 1.82 up up correct
PIXY.US ShiftPixy Inc 20220517 0 0.405 0.46 0.384 0.425 8682200 0.425 up up correct
PKBK.US Parke Bancorp Inc 20220517 0 23.98 24.59 23.77 24.51 20900 24.51 up down incorrect
PKOH.US Park 20220517 0 14.79 15.32 14.74 15.17 46400 15.17 up up correct
PLAB.US Photronics Inc 20220517 0 15.77 16.22 15.57 16.1 403800 16.1 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20220517 0 38.25 39.64 37.42 38.69 1153847 38.69 up up correct
PLBC.US Plumas Bancorp 20220517 0 32.94 33.24 32.56 32.85 4400 32.85 down down correct
PLBY.US PLBY Group Inc 20220517 0 9.4 10.06 9.3 9.93 1831000 9.93 up down incorrect
PLCE.US The Children's Place Inc 20220517 0 47.44 50.21 46.27 48.25 515458 48.25 up up correct
PLL.US Piedmont Lithium Inc 20220517 0 54.55 57.5 53.3757 56.95 389069 56.95 up down incorrect
PLMI.US Plum Acquisition Corp. I 20220517 0 9.78 9.78 9.78 9.78 91 9.78
PLMIU.US Plum Acquisition Corp. I 20220517 0 9.79 9.79 9.79 9.79 0 9.79
PLMIW.US Plum Acquisition Corp. I 20220517 0 0.29 0.3 0.25 0.2858 3257 0.2858 down down correct
PLMR.US Palomar Holdings Inc 20220517 0 59.3 62.21 59.3 62 128500 62 up up correct
PLPC.US Preformed Line Products Company 20220517 0 59.97 61.03 59.57 60.37 15900 60.37 up up correct
PLRX.US Pliant Therapeutics Inc 20220517 0 4.82 4.925 4.66 4.92 236070 4.92 up up correct
PLSE.US Pulse Biosciences Inc 20220517 0 2.17 2.32 2.08 2.22 186300 2.22 up up correct
PLTK.US Playtika Holding Corp 20220517 0 13.77 14.37 13.77 14.15 1725702 14.15 up up correct
PLUG.US Plug Power Inc 20220517 0 15 16.6 14.9 16.53 35293969 16.53 up up correct
PLUS.US ePlus inc 20220517 0 56.89 58.51 56.8 58.42 95900 58.42 up up correct
PLXP.US PLx Pharma Inc 20220517 0 3 3.13 2.77 3.02 184400 3.02 up up correct
PLXS.US Plexus Corp 20220517 0 82.89 84.95 82.23 84.95 87400 84.95 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220517 0 8.81 8.92 8.62 8.83 725400 8.83 up up correct
PMAAX.US PMAAX 20220517 0 9.88 9.88 9.88 9.88 0 9.88
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220517 0 2.29 2.3 2.2001 2.29 143500 2.29
PMD.US Psychemedics Corporation 20220517 0 6.36 6.46 6.36 6.44 4200 6.44 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20220517 0 0.93 0.94 0.88 0.94 59500 0.94 up up correct
PMFLX.US PMFLX 20220517 0 9.88 9.88 9.88 9.88 0 9.88
PMGM.US Priveterra Acquisition Corp 20220517 0 9.79 9.79 9.79 9.79 211 9.79
PMGMU.US Priveterra Acquisition Corp 20220517 0 9.82 9.82 9.82 9.82 100 9.82
PMGMW.US Priveterra Acquisition Corp 20220517 0 0.1201 0.1201 0.12 0.12 3433 0.12 down down correct
PMIFX.US PMIFX 20220517 0 9.6 9.6 9.6 9.6 0 9.6
PMT.US PC 20220517 0 21.91 21.99 21.22 21.22 13900 21.22 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220517 0 16.97 17.62 16.43 17.434 5700 17.434 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220517 0 13.12 14.35 12.94 14.2 1323200 14.2 up up correct
PNBK.US Patriot National Bancorp Inc 20220517 0 14.6 14.6855 14.6 14.6855 419 14.6855 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220517 0 76.08 78.08 75.61 77.84 359700 77.84 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20220517 0 25.253 25.38 25 25 9300 25 down down correct
PNNT.US PennantPark Investment Corporation 20220517 0 7.2 7.21 7.15 7.19 139300 7.19 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220517 0 78.68 79 78.68 79 900 79 up down incorrect
PNT.US POINT Biopharma Global Inc 20220517 0 5.67 6.155 5.55 5.99 238200 5.99 up up correct
PNTG.US The Pennant Group Inc 20220517 0 17.95 18.93 17.56 18.71 172700 18.71 up up correct
POAI.US Predictive Oncology Inc 20220517 0 0.4 0.408 0.361 0.377 2633700 0.377 down down correct
PODD.US Insulet Corporation 20220517 0 200.49 204.38 195.16 200.03 339500 200.03 down up incorrect
POLA.US Polar Power Inc 20220517 0 2.1 2.42 2.07 2.39 141200 2.39 up down incorrect
PONO.US Pono Capital Corp Class A Common Stock 20220517 0 10.052 10.052 10.052 10.052 23 10.052
PONOU.US Pono Capital Corp Unit 20220517 0 10.08 10.08 10.08 10.08 0 10.08
PONOW.US Pono Capital Corp Warrant 20220517 0 0.22 0.22 0.154 0.154 3003 0.154 down up incorrect
POOL.US Pool Corporation 20220517 0 405.25 409.79 394.47 405.21 315700 405.21 down down correct
POSH.US Poshmark Inc 20220517 0 11.864 12.36 11.41 11.72 1173200 11.72 down down correct
POW.US Powered Brands 20220517 0 9.82 9.825 9.81 9.81 68100 9.81 down down correct
POWI.US Power Integrations Inc 20220517 0 84.98 86.7 84.83 86.15 299181 86.15 up up correct
POWL.US Powell Industries Inc 20220517 0 25.57 26.57 25.55 25.78 67000 25.78 up down incorrect
POWRU.US Powered Brands 20220517 0 9.85 9.85 9.84 9.84 287100 9.84 down up incorrect
POWRW.US Powered Brands 20220517 0 0.1202 0.1202 0.1202 0.1202 18100 0.1202
POWW.US AMMO Inc 20220517 0 3.87 4.04 3.87 4.02 1608300 4.02 up up correct
POWWP.US AMMO Inc 20220517 0 26.75 26.75 26.75 26.75 400 26.75
PPBI.US Pacific Premier Bancorp Inc 20220517 0 31.55 32.39 31.55 32.32 286300 32.32 up up correct
PPBT.US Purple Biotech Ltd 20220517 0 2.92 3.02 2.79 2.85 57900 2.85 down down correct
PPC.US Pilgrim's Pride Corporation 20220517 0 30.27 30.56 30.01 30.46 1607823 30.46 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220517 0 10.02 10.02 10.02 10.02 0 10.02
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220517 0 0.145 0.148 0.11 0.14 2853 0.14 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20220517 0 10.26 10.36 10.25 10.36 2480 10.36 up down incorrect
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220517 0 0.11 0.13 0.1067 0.13 3300 0.13 up down incorrect
PPIH.US Perma 20220517 0 12.86 12.9 12.08 12.08 13700 12.08 down down correct
PPSI.US Pioneer Power Solutions Inc 20220517 0 4.06 4.16 3.53 3.65 26111400 3.65 down down correct
PPTA.US Midas Gold Corp. 20220517 0 3.08 3.15 3 3.1 102100 3.1 up up correct
PRAA.US PRA Group Inc 20220517 0 37.96 38.51 37.6 37.87 274900 37.87 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20220517 0 11.08 11.655 10.66 10.95 551800 10.95 down down correct
PRBM.US UN 20220517 0 9.9 9.9 9.9 9.9 0 9.9
PRCH.US Porch Group Inc 20220517 0 4.56 4.92 4.545 4.82 2651700 4.82 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220517 0 36.25 40.45 36.25 40 529400 40 up up correct
PRDEX.US PREDEX Funds 20220517 0 31.84 31.84 31.84 31.84 0 31.84
PRDO.US Perdoceo Education Corporation 20220517 0 10.17 10.74 10.15 10.61 880200 10.61 up up correct
PRFT.US Perficient Inc 20220517 0 99.62 99.86 96.45 98.3 188800 98.3 down up incorrect
PRFX.US PainReform Ltd 20220517 0 0.796 0.928 0.796 0.869 88100 0.869 up up correct
PRGS.US Progress Software Corporation 20220517 0 47.21 47.41 46.47 47.13 177400 47.13 down down correct
PRIM.US Primoris Services Corporation 20220517 0 23.31 24 23.31 23.72 268419 23.72 up up correct
PRIVX.US Sharespost 100 Fund 20220517 0 43.59 43.59 43.59 43.59 0 43.59
PRLD.US Prelude Therapeutics Incorporated 20220517 0 4.75 4.92 4.54 4.87 177300 4.87 up down incorrect
PRLVX.US PRLVX 20220517 0 43.1 43.1 43.1 43.1 0 43.1
PROC.US Procaps Group S.A. Ordinary Shares 20220517 0 7.5 7.5 7.33 7.33 2400 7.33 down down correct
PROCW.US Procaps Group S.A. Warrants 20220517 0 0.6899 0.6899 0.585 0.6889 801 0.6889 down down correct
PROF.US Profound Medical Corp 20220517 0 7.05 7.435 7.05 7.33 49300 7.33 up up correct
PROG.US Progenity Inc 20220517 0 0.75 0.82 0.75 0.8064 2416759 0.8064 up up correct
PROV.US Provident Financial Holdings Inc 20220517 0 14.9 15.74 14.78 14.89 12200 14.75 down up incorrect
PRPH.US ProPhase Labs Inc 20220517 0 7.73 7.81 7.55 7.65 23694 7.379 down down correct
PRPL.US Purple Innovation Inc 20220517 0 5.15 5.41 4.61 4.92 3064000 4.92 down down correct
PRPO.US Precipio Inc 20220517 0 1.04 1.09 1.03 1.075 135000 1.075 up up correct
PRQR.US ProQR Therapeutics N.V 20220517 0 0.68 0.68 0.65 0.679 354100 0.679 down down correct
PRSR.US Prospector Capital Corp 20220517 0 9.81 9.83 9.81 9.812 13500 9.812 up up correct
PRSRU.US Prospector Capital Corp 20220517 0 9.83 9.875 9.83 9.85 5800 9.85 up up correct
PRSRW.US Prospector Capital Corp 20220517 0 0.1501 0.1599 0.1501 0.1599 101496 0.1599 up up correct
PRTA.US Prothena Corporation plc 20220517 0 27.09 28.12 26.75 27.95 393900 27.95 up up correct
PRTC.US PureTech Health plc 20220517 0 21.7 23 21.52 22.446 6300 22.446 up up correct
PRTG.US Portage Biotech Inc 20220517 0 6.25 6.58 6.15 6.43 24700 6.43 up up correct
PRTH.US Priority Technology Holdings Inc 20220517 0 4.75 4.92 4.694 4.83 19600 4.83 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20220517 0 2.01 2.09 1.99 2.09 221400 2.09 up up correct
PRTS.US CarParts.com Inc 20220517 0 7.24 7.52 7.07 7.5 1099500 7.5 up up correct
PRVA.US Privia Health Group Inc 20220517 0 23.05 23.91 22.85 23.44 493700 23.44 up up correct
PRVB.US Provention Bio Inc 20220517 0 4.29 4.54 4.25 4.52 823900 4.52 up up correct
PSA.US PQ 20220517 0 18.08 18.23 17.73 17.73 18354 17.73 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220517 0 9.76 9.76 9.75 9.75 20900 9.75 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20220517 0 9.79 9.79 9.785 9.79 21300 9.79
PSAGW.US Property Solutions Acquisition Corp. II 20220517 0 0.1813 0.19 0.1301 0.175 9714 0.175 down down correct
PSEC.US Prospect Capital Corporation 20220517 0 7.77 7.9 7.75 7.86 1542700 7.86 up up correct
PSHG.US Performance Shipping Inc 20220517 0 2.78 2.97 2.76 2.96 34700 2.96 up down incorrect
PSMT.US PriceSmart Inc 20220517 0 79.27 79.65 77.88 79.64 108300 79.64 up up correct
PSNL.US Personalis Inc 20220517 0 4.95 5.14 4.7 4.81 404300 4.81 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220517 0 17.44 17.44 17.44 17.44 0 17.44
PSTI.US Pluristem Therapeutics Inc 20220517 0 1.41 1.45 1.34 1.42 72182 1.42 up up correct
PSTV.US Plus Therapeutics Inc 20220517 0 0.55 0.55 0.52 0.53 92900 0.53 down down correct
PSTX.US Poseida Therapeutics Inc 20220517 0 2.24 2.31 2.19 2.23 146329 2.23 down down correct
PT.US Pintec Technology Holdings Limited 20220517 0 1.65 1.94 1.65 1.7 73400 1.7 up up correct
PTC.US PTC Inc 20220517 0 111.3 112.51 108.19 111.94 649200 111.94 up up correct
PTCT.US PTC Therapeutics Inc 20220517 0 31.63 32.37 30.78 31.85 411600 31.85 up up correct
PTDEX.US PREDEX 20220517 0 32.03 32.03 32.03 32.03 0 32.03
PTE.US PolarityTE Inc 20220517 0 3.19 3.279 2.75 2.97 612026 2.97 down down correct
PTEN.US Patterson 20220517 0 16.06 16.58 15.93 16.2 2338400 16.2 up up correct
PTGX.US Protagonist Therapeutics Inc 20220517 0 8.76 8.85 8.39 8.61 1748700 8.61 down down correct
PTIC.US PropTech Investment Corporation II 20220517 0 9.83 9.86 9.83 9.83 1985900 9.83
PTICU.US PropTech Investment Corporation II 20220517 0 9.88 9.92 9.88 9.92 189400 9.92 up down incorrect
PTICW.US PropTech Investment Corporation II 20220517 0 0.26 0.29 0.24 0.2646 547407 0.2646 up up correct
PTIX.US Protagenic Therapeutics Inc 20220517 0 0.692 0.73 0.645 0.714 69900 0.714 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20220517 0 18.44 19.325 18.28 19.18 740900 19.18 up up correct
PTMN.US Portman Ridge Finance Corporation 20220517 0 23.29 23.29 22.73 23.27 36200 22.6256 down down correct
PTNR.US Partner Communications Company Ltd 20220517 0 7.38 7.83 7.33 7.36 13900 7.36 down up incorrect
PTOC.US Pine Technology Acquisition Corp 20220517 0 9.73 9.73 9.73 9.73 92 9.73
PTOCU.US Pine Technology Acquisition Corp 20220517 0 9.86 9.86 9.86 9.86 0 9.86
PTOCW.US Pine Technology Acquisition Corp 20220517 0 0.1 0.1 0.09 0.1 200 0.1
PTON.US Peloton Interactive Inc 20220517 0 15.83 16.22 14.675 15.55 19239400 15.55 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220517 0 0.937 0.95 0.877 0.909 172700 0.909 down down correct
PTRA.US Proterra Inc 20220517 0 5.6 5.97 5.52 5.96 2174300 5.96 up down incorrect
PTRS.US Partners Bancorp 20220517 0 9.1437 9.1437 9.03 9.06 1863 9.06 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220517 0 28.75 29.73 28.49 29.35 35400 29.35 up up correct
PTVE.US Pactiv Evergreen Inc 20220517 0 10.53 10.81 10.42 10.73 271400 10.73 up up correct
PUBM.US PubMatic Inc 20220517 0 21.144 22.125 21.05 21.86 678000 21.86 up down incorrect
PUCK.US Goal Acquisitions Corp 20220517 0 9.73 9.73 9.73 9.73 109 9.73
PUCKU.US Goal Acquisitions Corp 20220517 0 9.98 9.98 9.97 9.97 200 9.97 down down correct
PUCKW.US Goal Acquisitions Corp 20220517 0 0.25 0.26 0.1779 0.24 43302 0.24 down down correct
PULM.US Pulmatrix Inc 20220517 0 5.449 5.45 5.157 5.299 10900 5.299 down up incorrect
PUYI.US Puyi Inc 20220517 0 6.9 7.01 6.66 7.01 24300 7.01 up up correct
PVBC.US Provident Bancorp Inc 20220517 0 15.03 15.64 15.02 15.57 29600 15.57 up up correct
PWDEX.US PREDEX 20220517 0 32.03 32.03 32.03 32.03 0 32.03
PWFL.US PowerFleet Inc 20220517 0 2.19 2.35 2.19 2.3 86900 2.3 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20220517 0 23.2544 23.2544 22.87 23.03 3044 23.03 down down correct
PWP.US Perella Weinberg Partners 20220517 0 6.89 7.18 6.86 7.15 989500 7.08 up up correct
PWPPW.US Perella Weinberg Partners 20220517 0 0.95 1.0707 0.95 1.03 5503 1.03 up up correct
PXLW.US Pixelworks Inc 20220517 0 2.18 2.25 2.13 2.15 234900 2.15 down down correct
PXS.US Pyxis Tankers Inc 20220517 0 2.65 2.85 2.64 2.76 286100 2.76 up up correct
PXSAP.US Pyxis Tankers Inc 20220517 0 18.3 18.3 18.246 18.25 1400 18.25 down down correct
PXSAW.US Pyxis Tankers Inc 20220517 0 0.32 0.32 0.2799 0.2874 6241 0.2874 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20220517 0 22.01 23.12 21.73 23.1 484600 23.1 up up correct
PYPD.US PolyPid Ltd 20220517 0 4.95 5.09 4.95 5.09 24200 5.09 up up correct
PYPL.US PayPal Holdings Inc 20220517 0 79.89 81.285 77.31 79.75 12677400 79.75 down up incorrect
PYR.US PyroGenesis Canada Inc 20220517 0 1.83 1.88 1.69 1.86 57700 1.86 up up correct
PYXS.US Pyxis Oncology Inc. 20220517 0 2.1 2.2 2.065 2.18 840300 2.18 up up correct
PZZA.US Papa John's International Inc 20220517 0 83.16 83.23 80.49 81.05 291200 81.05 down down correct
QCOM.US QUALCOMM Incorporated 20220517 0 137.25 140 136.7 139.69 9094100 139.69 up up correct
QCRH.US QCR Holdings Inc 20220517 0 52.62 53.6 52.62 53.46 96493 53.46 up down incorrect
QDEL.US Quidel Corporation 20220517 0 101.55 103.37 99.61 103.37 600900 103.37 up down incorrect
QFIN.US 360 DigiTech Inc 20220517 0 13.811 14.24 13.6 13.78 873400 13.78 down down correct
QH.US Quhuo Limited 20220517 0 0.43 0.43 0.4 0.403 37100 0.403 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220517 0 4.85 4.85 4.37 4.38 108100 4.38 down down correct
QIWI.US QIWI plc 20220517 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220517 0 0.768 0.77 0.69 0.765 51200 0.765 down down correct
QLGN.US Qualigen Therapeutics Inc 20220517 0 0.533 0.56 0.481 0.522 252500 0.522 down down correct
QLI.US Qilian International Holding Group Limited 20220517 0 1.7 1.7 1.58 1.68 4200 1.68 down up incorrect
QLYS.US Qualys Inc 20220517 0 121.92 122.88 116.29 118.7 225600 118.7 down down correct
QMCO.US Quantum Corporation 20220517 0 1.67 1.8 1.66 1.77 447400 1.77 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220517 0 0.61 0.76 0.61 0.711 158000 0.711 up up correct
QNST.US QuinStreet Inc 20220517 0 10.37 10.59 10.23 10.44 408700 10.44 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220517 0 24.15 24.39 23.82 24.3 172200 24.3 up down incorrect
QRHC.US Quest Resource Holding Corporation 20220517 0 5.62 5.62 5.21 5.24 31306 5.24 down down correct
QRTEA.US Qurate Retail Inc 20220517 0 3.71 3.9 3.67 3.85 5246400 3.85 up up correct
QRTEB.US Qurate Retail Inc 20220517 0 4.46 4.46 4.46 4.46 200 4.46
QRTEP.US Qurate Retail Inc 20220517 0 63.99 69.75 63.762 66.74 78800 66.74 up up correct
QRVO.US Qorvo Inc 20220517 0 104.33 108.65 104.33 108.12 1542900 108.12 up down incorrect
QSI.US Quantum 20220517 0 3.52 3.78 3.51 3.74 759200 3.74 up up correct
QSIAW.US Quantum 20220517 0 0.6629 0.72 0.62 0.7 1901 0.7 up up correct
QTNT.US Quotient Limited 20220517 0 0.4 0.41 0.39 0.39 363700 0.39 down down correct
QTRX.US Quanterix Corporation 20220517 0 18.54 19.219 17.96 18.5 228500 18.5 down down correct
QTT.US Qutoutiao Inc 20220517 0 0.93 1.02 0.87 0.92 74100 0.92 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220517 0 1.51 1.592 1.5 1.55 88800 1.55 up up correct
QUIK.US QuickLogic Corporation 20220517 0 5.97 6.22 5.96 6.05 90800 6.05 up down incorrect
QUMU.US Qumu Corporation 20220517 0 1.06 1.11 1 1.07 80267 1.07 up up correct
QURE.US uniQure N.V 20220517 0 14.21 14.36 13.83 14.15 358600 14.15 down down correct
RACB.US Research Alliance Corp. II 20220517 0 9.73 9.73 9.73 9.73 0 9.73
RADA.US RADA Electronic Industries Ltd 20220517 0 11.05 11.56 11.02 11.4 451900 11.4 up up correct
RADI.US Radius Global Infrastructure Inc 20220517 0 15.19 15.52 14.67 15.37 1230600 15.37 up up correct
RAIL.US FreightCar America Inc 20220517 0 4.34 4.92 4.26 4.88 270000 4.88 up down incorrect
RAIN.US Rain Therapeutics Inc 20220517 0 2.46 2.93 2.46 2.83 56400 2.83 up up correct
RAM.US Aries I Acquisition Corp 20220517 0 10.09 10.09 10.085 10.09 130400 10.09
RAMMU.US Aries I Acquisition Corporation 20220517 0 10.16 10.16 10.16 10.16 200 10.16
RAMMW.US Aries I Acquisition Corporation Warrant 20220517 0 0.2601 0.2961 0.2331 0.2331 5560 0.2331 down down correct
RAND.US Rand Capital Corporation 20220517 0 15.45 15.45 15.45 15.45 360 15.45
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220517 0 11.01 11.5 10.96 11.5 20800 11.5 up down incorrect
RAPT.US RAPT Therapeutics Inc 20220517 0 14.15 14.99 13.945 14.87 287600 14.87 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220517 0 56.28 56.84 53.56 54.35 521300 54.35 down down correct
RAVE.US RAVE Restaurant Group Inc 20220517 0 0.84 0.91 0.84 0.9 190300 0.9 up down incorrect
RBB.US RBB Bancorp 20220517 0 20 20.27 20 20.17 75400 20.17 up up correct
RBBN.US Ribbon Communications Inc 20220517 0 3.03 3.19 3.01 3.14 357900 3.14 up up correct
RBCAA.US Republic Bancorp Inc 20220517 0 43.14 43.91 43 43.66 19200 43.66 up down incorrect
RBCN.US Rubicon Technology Inc 20220517 0 9.22 9.22 8.98 9.05 1600 9.05 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220517 0 9.45 9.56 9.45 9.5 5900 9.5 up up correct
RCAT.US Red Cat Holdings Inc 20220517 0 1.74 1.79 1.71 1.78 200100 1.78 up up correct
RCEL.US AVITA Medical Inc 20220517 0 5.65 5.75 5.59 5.65 104700 5.65
RCHG.US Recharge Acquisition Corp 20220517 0 9.96 9.97 9.96 9.965 265900 9.965 up up correct
RCHGU.US Recharge Acquisition Corp 20220517 0 10 10 9.99 9.99 255700 9.99 down down correct
RCHGW.US Recharge Acquisition Corp 20220517 0 0.06 0.0958 0.06 0.0958 20702 0.0958 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20220517 0 10.77 10.77 10.77 10.77 0 10.77
RCICX.US Resource Credit Income Fund Class C 20220517 0 10.88 10.88 10.88 10.88 0 10.88
RCII.US Rent 20220517 0 28.99 29.32 27.74 28.9 1142700 28.9 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220517 0 10.79 10.79 10.79 10.79 0 10.79
RCILX.US RCILX 20220517 0 10.76 10.76 10.76 10.76 0 10.76
RCIWX.US Resource Credit Income Fund Class W Shar 20220517 0 10.76 10.76 10.76 10.76 0 10.76
RCKT.US Rocket Pharmaceuticals Inc 20220517 0 9.45 10.8 9.45 10.78 1258600 10.78 up up correct
RCKY.US Rocky Brands Inc 20220517 0 38.65 39.22 38.35 39.06 19100 39.06 up down incorrect
RCLF.US Rosecliff Acquisition Corp I 20220517 0 9.772 9.772 9.772 9.772 5 9.772
RCLFU.US Rosecliff Acquisition Corp I 20220517 0 9.81 9.81 9.81 9.81 200 9.81
RCLFW.US Rosecliff Acquisition Corp I 20220517 0 0.1777 0.1777 0.175 0.175 33989 0.175 down up incorrect
RCM.US R1 RCM Inc 20220517 0 22.65 22.81 22.22 22.59 1364400 22.59 down up incorrect
RCMT.US RCM Technologies Inc 20220517 0 21.14 21.79 20.01 20.91 332100 20.91 down down correct
RCON.US Recon Technology Ltd 20220517 0 0.83 0.87 0.83 0.85 131500 0.85 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220517 0 1.1 1.2 1.06 1.1 116500 1.1
RCRTW.US Recruiter.com Group Inc. Warrant 20220517 0 0.215 0.3281 0.215 0.3281 290 0.3281 up up correct
RDBX.US Redbox Entertainment Inc 20220517 0 2.92 3.99 2.65 3.91 16411900 3.91 up down incorrect
RDBXW.US Redbox Entertainment Inc 20220517 0 0.117 0.1389 0.07 0.13 2295319 0.13 up up correct
RDCM.US RADCOM Ltd 20220517 0 11.18 11.25 11.1 11.1 6800 11.1 down up incorrect
RDFN.US Redfin Corporation 20220517 0 10.78 11.22 10.135 11.16 3012900 11.16 up down incorrect
RDHL.US RedHill Biopharma Ltd 20220517 0 1.09 1.15 1.05 1.15 288900 1.15 up down incorrect
RDI.US Reading International Inc 20220517 0 3.54 3.66 3.43 3.45 23600 3.45 down up incorrect
RDIB.US Reading International Inc 20220517 0 21.68 23.58 21.46 22.4 7328 22.4 up up correct
RDNT.US RadNet Inc 20220517 0 19.02 19.63 18.95 19.32 257600 19.32 up up correct
RDUS.US Radius Health Inc 20220517 0 5.73 5.89 5.55 5.89 633400 5.89 up up correct
RDVT.US Red Violet Inc 20220517 0 23.88 24.11 23.385 23.74 42400 23.74 down up incorrect
RDWR.US Radware Ltd 20220517 0 24.23 24.63 24.09 24.2 296700 24.2 down down correct
REAL.US The RealReal Inc 20220517 0 3.83 4.07 3.515 3.71 5320200 3.71 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220517 0 1.67 1.69 1.641 1.66 16300 1.66 down up incorrect
REDU.US RISE Education Cayman Ltd 20220517 0 1.06 1.19 1.05 1.19 289500 1.19 up up correct
REE.US REE Automotive Ltd. 20220517 0 1.9 1.96 1.6 1.87 2132100 1.87 down down correct
REEAW.US REE Automotive Equity Warrant 20220517 0 0.21 0.2201 0.1701 0.19 32731 0.19 down down correct
REED.US Reed's Inc 20220517 0 0.2 0.21 0.2 0.21 461700 0.21 up down incorrect
REFR.US Research Frontiers Incorporated 20220517 0 1.69 1.69 1.66 1.66 6700 1.66 down down correct
REG.US Regency Centers Corporation 20220517 0 69.04 69.65 68.08 69.52 1265400 69.52 up up correct
REGI.US Renewable Energy Group Inc 20220517 0 61.2 61.2 61.08 61.11 1443500 61.11 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220517 0 661.87 670.96 651.81 667.56 571800 667.56 up up correct
REKR.US Rekor Systems Inc 20220517 0 2.26 2.605 2.01 2.55 2077400 2.55 up up correct
RELI.US Reliance Global Group Inc 20220517 0 2.4 2.4 2.2 2.335 39800 2.335 down down correct
RELIW.US Reliance Global Group Inc 20220517 0 0.4399 0.4399 0.4399 0.4399 334 0.4399
RELL.US Richardson Electronics Ltd 20220517 0 14.45 14.75 13.51 13.74 128900 13.74 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20220517 0 9.53 9.719 9.03 9.58 1197300 9.58 up up correct
REPH.US Recro Pharma Inc 20220517 0 0.84 0.911 0.81 0.821 164237 0.821 down up incorrect
REPL.US Replimune Group Inc 20220517 0 15.01 15.59 14.84 15.49 521700 15.49 up up correct
RETA.US Reata Pharmaceuticals Inc 20220517 0 25.46 28.88 25.46 27.84 523800 27.84 up up correct
RETO.US ReTo Eco 20220517 0 0.71 0.732 0.7 0.73 28900 0.73 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220517 0 10.13 10.13 10.13 10.13 200 10.13
REVEU.US Alpine Acquisition Corp Unit 20220517 0 10.16 10.16 10.16 10.16 0 10.16
REVH.US Revolution Healthcare Acquisition Corp 20220517 0 9.75 9.75 9.74 9.74 4700 9.74 down down correct
REVHU.US Revolution Healthcare Acquisition Corp 20220517 0 9.784 9.784 9.78 9.78 2800 9.78 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20220517 0 0.2106 0.249 0.2102 0.24 17280 0.24 up down incorrect
REYN.US Reynolds Consumer Products Inc 20220517 0 28.39 28.86 28.3 28.84 264400 28.84 up down incorrect
RFIL.US RF Industries Ltd 20220517 0 5.86 6 5.86 5.92 9900 5.92 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220517 0 25.02 25.89 24.15 24.86 8300 24.86 down down correct
RGCO.US RGC Resources Inc 20220517 0 20.07 20.2 19.85 20 13100 20 down down correct
RGEN.US Repligen Corporation 20220517 0 153.48 155.14 151.43 154.68 282500 154.68 up up correct
RGLD.US Royal Gold Inc 20220517 0 118.21 118.57 115.41 116.43 407200 116.43 down down correct
RGLS.US Regulus Therapeutics Inc 20220517 0 0.19 0.22 0.19 0.2 1947500 0.2 up up correct
RGNX.US REGENXBIO Inc 20220517 0 21.25 21.76 20.83 21.7 356800 21.7 up up correct
RGP.US Resources Connection Inc 20220517 0 16.99 17.35 16.95 17.32 177200 17.32 up up correct
RIBT.US RiceBran Technologies 20220517 0 0.6 0.62 0.55 0.59 2822600 0.59 down down correct
RICK.US RCI Hospitality Holdings Inc 20220517 0 59.48 60.7 59.02 59.97 54300 59.97 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220517 0 10.18 10.18 10.15 10.17 188900 10.17 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20220517 0 10.3 10.3 10.3 10.3 0 10.3
RICOW.US Agrico Acquisition Corp. Warrant 20220517 0 0.2199 0.2199 0.14 0.206 2718 0.206 down down correct
RIDE.US Lordstown Motors Corp 20220517 0 2.3 2.44 2.205 2.39 7993200 2.39 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20220517 0 2.11 2.22 2.09 2.21 1654700 2.21 up up correct
RILY.US B. Riley Financial Inc 20220517 0 50.29 51.99 49.05 51.98 342900 51.98 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220517 0 24.21 24.28 23.88 23.88 5500 23.88 down down correct
RILYM.US RILYM 20220517 0 24.839 25.102 24.831 25 2100 25 up down incorrect
RILYN.US B. Riley Financial Inc 20220517 0 24.9 25.177 24.9 24.95 3900 24.95 up up correct
RILYP.US B. Riley Financial Inc 20220517 0 25.2 25.2 25.2 25.2 600 25.2
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220517 0 23.33 23.39 23.25 23.25 15600 23.25 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220517 0 22.23 22.27 22.18 22.2 11800 22.2 down down correct
RIOT.US Riot Blockchain Inc 20220517 0 7.56 7.83 7.33 7.62 9248300 7.62 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220517 0 25.85 27.87 25.719 27.49 26958779 27.49 up up correct
RKDA.US Arcadia Biosciences Inc 20220517 0 1.2 1.3 1.1 1.29 1582400 1.29 up up correct
RKLB.US Rocket Lab USA Inc. 20220517 0 5.51 5.79 5.33 5.66 4119800 5.66 up down incorrect
RLAY.US Relay Therapeutics Inc 20220517 0 18.14 18.56 17.78 18.25 786300 18.25 up up correct
RLMD.US Relmada Therapeutics Inc 20220517 0 21.06 22.405 20.81 22.21 355879 22.21 up up correct
RLYB.US Rallybio Corporation Common Stock 20220517 0 11.23 11.66 10.7 11.57 23500 11.57 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20220517 0 15.05 15.3 15.04 15.3 9100 15.3 up down incorrect
RMBL.US RumbleON Inc 20220517 0 18.78 19.29 18.27 19.1 154500 19.1 up up correct
RMBS.US Rambus Inc 20220517 0 25.24 25.64 25.04 25.34 868000 25.34 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220517 0 6.26 6.67 6.13 6.29 10900 6.29 up up correct
RMGC.US RMG Acquisition Corp. III 20220517 0 9.79 9.8 9.78 9.79 69400 9.79
RMGCU.US RMG Acquisition Corp. III 20220517 0 9.82 9.86 9.82 9.82 15800 9.82
RMGCW.US RMG Acquisition Corp. III 20220517 0 0.272 0.5 0.272 0.3001 5195 0.3001 up down incorrect
RMNI.US Rimini Street Inc 20220517 0 5.87 6 5.805 6 212100 6 up up correct
RMR.US The RMR Group Inc 20220517 0 28.74 29.14 28.59 29.07 48600 29.07 up up correct
RMTI.US Rockwell Medical Inc 20220517 0 1.98 2.13 1.87 2.08 97400 2.08 up up correct
RNA.US Avidity Biosciences Inc 20220517 0 14.08 15.12 13.89 14.94 292377 14.94 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220517 0 2.04 2.225 2.04 2.14 8400 2.14 up down incorrect
RNDB.US Randolph Bancorp Inc 20220517 0 26 26.37 25.35 25.42 50500 25.42 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220517 0 10.13 10.13 10.13 10.13 0 10.13
RNLX.US Renalytix Plc 20220517 0 3.99 4.25 3.919 4 56700 4 up up correct
RNST.US Renasant Corporation 20220517 0 29.5 29.98 29.44 29.86 158700 29.86 up up correct
RNW.US Renew Energy Global PLC 20220517 0 6.85 6.9 6.73 6.73 703700 6.73 down down correct
RNWK.US RealNetworks Inc 20220517 0 0.55 0.59 0.54 0.59 154700 0.59 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220517 0 1.27 1.27 1.27 1.27 860 1.27
RNXT.US RenovoRx Inc. Common Stock 20220517 0 1.76 1.85 1.73 1.83 19000 1.83 up up correct
ROAD.US Construction Partners Inc 20220517 0 22.96 23.34 22.33 22.5 185600 22.5 down down correct
ROCC.US Ranger Oil Corporation 20220517 0 35.34 35.82 34.618 35.06 216100 35.06 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220517 0 9.92 9.92 9.92 9.92 94 9.92
ROCGU.US Roth CH Acquisition IV Co. Unit 20220517 0 9.97 9.97 9.97 9.97 0 9.97
ROCK.US Gibraltar Industries Inc 20220517 0 38.51 39.87 38.14 39.73 213600 39.73 up up correct
ROIC.US Retail Opportunity Investments Corp 20220517 0 18.12 18.47 17.86 18.4 1433600 18.4 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220517 0 3.61 3.84 3.48 3.8 725400 3.8 up down incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20220517 0 0.3802 0.4174 0.38 0.38 8742 0.38 down down correct
ROKU.US Roku Inc 20220517 0 97 98.02 91.26 97.66 4986100 97.66 up down incorrect
ROLL.US RBC Bearings Incorporated 20220517 0 162.55 164.36 160.78 163.21 181800 163.21 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220517 0 87.145 87.145 84.61 84.61 3400 84.61 down down correct
ROOT.US Root Inc 20220517 0 1.26 1.35 1.25 1.33 1978896 1.33 up up correct
ROST.US Ross Stores Inc 20220517 0 91.5 93.15 89.36 93.06 3958400 93.06 up up correct
ROVR.US Rover Group Inc 20220517 0 4.63 4.87 4.56 4.84 878400 4.84 up up correct
RPAY.US Repay Holdings Corporation 20220517 0 10.51 11.01 10.245 10.9 2399500 10.9 up down incorrect
RPD.US Rapid7 Inc 20220517 0 70.19 71.325 66.33 67.74 516300 67.74 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220517 0 2.12 2.3 2.12 2.16 78800 2.16 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220517 0 3.93 4.305 3.8 4.25 1978600 4.25 up up correct
RPRX.US Royalty Pharma plc 20220517 0 40.25 41.38 40.11 41.36 2637200 41.166 up down incorrect
RPTX.US Repare Therapeutics Inc 20220517 0 8.73 9.15 8.61 9.06 94600 9.06 up up correct
RRBI.US Red River Bancshares Inc 20220517 0 52.52 53.6 52.06 53.5 7500 53.5 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220517 0 9.06 9.26 8.85 9.12 338800 9.12 up up correct
RRR.US Red Rock Resorts Inc 20220517 0 38.88 40.17 38.08 38.19 969000 38.19 down down correct
RSLS.US ReShape Lifesciences Inc 20220517 0 0.87 0.87 0.82 0.856 57200 0.856 down down correct
RSSS.US Research Solutions Inc 20220517 0 1.95 1.99 1.91 1.98 16500 1.98 up down incorrect
RSVR.US Reservoir Media Inc 20220517 0 7.35 7.63 7.18 7.46 104500 7.46 up up correct
RSVRW.US Reservoir Media Management Inc 20220517 0 1.68 1.77 1.5 1.75 2715 1.75 up up correct
RTLR.US Rattler Midstream LP 20220517 0 14.9 14.99 14.52 14.73 4258300 14.73 down down correct
RUBY.US Rubius Therapeutics Inc 20220517 0 1.22 1.26 1.15 1.16 894816 1.16 down down correct
RUN.US Sunrun Inc 20220517 0 21.27 22.07 20.41 21.96 6445000 21.96 up up correct
RUSHA.US Rush Enterprises Inc 20220517 0 51.62 53 50.98 52.58 159600 52.58 up up correct
RUSHB.US Rush Enterprises Inc 20220517 0 49.55 51.25 49.27 50.5 32600 50.5 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220517 0 18.98 19.28 18.81 18.99 222200 18.85 up down incorrect
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220517 0 9.89 9.89 9.865 9.875 31600 9.875 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20220517 0 10.53 10.785 10.28 10.28 13700 10.28 down up incorrect
RVACW.US Riverview Acquisition Corp. Warrant 20220517 0 0.8999 0.9054 0.85 0.8852 29056 0.8852 down down correct
RVMD.US Revolution Medicines Inc 20220517 0 15.97 16.76 15.74 16.53 394500 16.53 up up correct
RVNC.US Revance Therapeutics Inc 20220517 0 15.16 15.66 15.15 15.59 596900 15.59 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220517 0 1.6 1.76 1.6 1.73 47400 1.73 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220517 0 0.2298 0.2298 0.1629 0.224 53938 0.224 down down correct
RVSB.US Riverview Bancorp Inc 20220517 0 6.55 6.59 6.52 6.52 13500 6.52 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220517 0 13.62 13.81 13.55 13.59 61900 13.59 down down correct
RWLK.US ReWalk Robotics Ltd 20220517 0 0.94 0.97 0.9 0.936 400300 0.936 down down correct
RXDX.US Prometheus Biosciences Inc 20220517 0 31 32.77 30.61 32.05 652380 32.05 up up correct
RXRA.US RXR Acquisition Corp 20220517 0 9.79 9.79 9.79 9.79 0 9.79
RXRAU.US RXR Acquisition Corp 20220517 0 9.8 9.8 9.8 9.8 0 9.8
RXRAW.US RXR Acquisition Corp 20220517 0 0.1829 0.1908 0.17 0.17 1806 0.17 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20220517 0 5.89 6.11 5.76 6.11 587800 6.11 up up correct
RXST.US RxSight Inc. Common Stock 20220517 0 12.78 13.79 12.76 13.41 85000 13.41 up up correct
RXT.US Rackspace Technology Inc 20220517 0 9.3 9.63 9.25 9.53 506602 9.53 up up correct
RYAAY.US Ryanair Holdings plc 20220517 0 83.58 85.7 83.58 84.62 1261100 84.62 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20220517 0 3.29 3.45 3.23 3.34 480800 3.34 up up correct
RZB.US Reinsurance Group of America Incorporated 20220517 0 25.49 25.49 25.05 25.12 38800 25.12 down down correct
RZLT.US Rezolute Inc 20220517 0 3.31 3.544 3.31 3.35 54000 3.35 up up correct
SABR.US Sabre Corporation 20220517 0 7.01 7.34 6.94 7.31 9608800 7.31 up up correct
SABRP.US Sabre Corporation 20220517 0 95.09 97.16 93.83 96.73 59900 96.73 up up correct
SABS.US SAB Biotherapeutics Inc 20220517 0 1.92 2.29 1.83 2 85000 2 up up correct
SABSW.US SAB Biotherapeutics Inc 20220517 0 0.2785 0.2785 0.1899 0.19 11704 0.19 down down correct
SAFM.US Sanderson Farms Inc 20220517 0 186.96 189 185.71 188.18 231400 188.18 up up correct
SAFT.US Safety Insurance Group Inc 20220517 0 84.81 86.74 84.81 86.74 63500 86.74 up up correct
SAGE.US Sage Therapeutics Inc 20220517 0 32.87 34.479 32.255 34.13 684500 34.13 up down incorrect
SAIA.US Saia Inc 20220517 0 206 208.96 198.93 207.44 308800 207.44 up up correct
SAL.US Salisbury Bancorp Inc 20220517 0 51.5 51.5 51.5 51.5 200 51.5
SALM.US Salem Media Group Inc 20220517 0 2.85 2.88 2.8 2.83 38500 2.83 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220517 0 9.86 9.86 9.86 9.86 600 9.86
SAMG.US Silvercrest Asset Management Group Inc 20220517 0 19.68 20.02 19.68 19.99 39600 19.99 up up correct
SANA.US Sana Biotechnology Inc 20220517 0 5.04 5.18 4.87 5.05 2016365 5.05 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220517 0 10.231 10.231 10.231 10.231 0 10.231
SANM.US Sanmina Corporation 20220517 0 41.43 43.73 41.06 43.57 476800 43.57 up up correct
SANW.US S&W Seed Company 20220517 0 1.43 1.48 1.29 1.33 250000 1.33 down down correct
SASR.US Sandy Spring Bancorp Inc 20220517 0 38.97 39.99 38.97 39.76 140300 39.76 up up correct
SATS.US EchoStar Corporation 20220517 0 21.19 21.93 20.91 21.31 1655800 21.31 up up correct
SAVA.US Cassava Sciences Inc 20220517 0 21.25 22.97 21.25 22.76 1031400 22.76 up up correct
SBAC.US SBA Communications Corporation 20220517 0 330.75 330.75 321.29 325.37 523300 324.66 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220517 0 32.75 33.48 32.75 33.47 267900 33.47 up up correct
SBET.US Sharplink Gaming Ltd 20220517 0 0.9 0.93 0.81 0.88 91600 0.88 down down correct
SBFG.US SB Financial Group Inc 20220517 0 17.25 18.55 17.25 18.09 10700 18.09 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220517 0 24.9 25.77 24.75 25.57 1240400 25.57 up up correct
SBLK.US Star Bulk Carriers Corp 20220517 0 31.65 32.44 31.26 31.81 2592800 31.81 up up correct
SBNY.US Signature Bank 20220517 0 193.63 198.16 190.29 196.84 1256500 196.84 up up correct
SBNYP.US Signature Bank 20220517 0 19.49 19.56 18.65 18.69 110800 18.69 down down correct
SBRA.US Sabra Health Care REIT Inc 20220517 0 13.19 13.5 13.1 13.43 2112600 13.43 up down incorrect
SBSI.US Southside Bancshares Inc 20220517 0 38.6 39.48 38.6 39.43 84200 39.09 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220517 0 6.72 6.74 6.62 6.7 98200 6.7 down down correct
SBTX.US Silverback Therapeutics Inc 20220517 0 3.06 3.26 3.05 3.24 318500 3.24 up up correct
SBUX.US Starbucks Corporation 20220517 0 74.01 74.35 72.84 73.72 12454500 73.72 down up incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20220517 0 9.75 9.75 9.75 9.75 100 9.75
SCAQU.US Stratim Cloud Acquisition Corp 20220517 0 9.79 9.79 9.79 9.79 5200 9.79
SCHL.US Scholastic Corporation 20220517 0 37.26 37.43 36.87 37.22 92400 37.22 down down correct
SCHN.US Schnitzer Steel Industries Inc 20220517 0 38.91 39.16 38.3 38.94 204500 38.94 up up correct
SCKT.US Socket Mobile Inc 20220517 0 3 3.03 2.96 3.01 9900 3.01 up up correct
SCLE.US Broadscale Acquisition Corp 20220517 0 9.83 9.83 9.77 9.77 297600 9.77 down down correct
SCLEU.US Broadscale Acquisition Corp 20220517 0 9.92 9.92 9.89 9.895 156100 9.895 down up incorrect
SCLEW.US Broadscale Acquisition Corp 20220517 0 0.6 0.64 0.5708 0.6 76414 0.6
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220517 0 10 10 10 10 0 10
SCOA.US Scion Tech Growth I 20220517 0 9.82 9.82 9.82 9.82 171200 9.82
SCOAU.US Scion Tech Growth I 20220517 0 9.84 9.853 9.84 9.85 183100 9.85 up up correct
SCOAW.US Scion Tech Growth I 20220517 0 0.148 0.148 0.0873 0.12 132762 0.12 down down correct
SCOB.US ScION Tech Growth II 20220517 0 9.8 9.8 9.8 9.8 0 9.8
SCOBU.US ScION Tech Growth II 20220517 0 9.8 9.8 9.8 9.8 0 9.8
SCOBW.US ScION Tech Growth II 20220517 0 0.1101 0.1412 0.1101 0.1102 1767 0.1102 up up correct
SCOR.US comScore Inc 20220517 0 1.59 1.7 1.56 1.68 631500 1.68 up up correct
SCPH.US scPharmaceuticals Inc 20220517 0 4.7 4.8 4.7 4.78 28900 4.78 up up correct
SCPL.US SciPlay Corporation 20220517 0 13.06 13.51 13.06 13.17 525800 13.17 up up correct
SCPS.US Scopus BioPharma Inc 20220517 0 0.39 0.41 0.381 0.41 77300 0.41 up up correct
SCSC.US ScanSource Inc 20220517 0 39.45 41.01 39.45 40.35 186000 40.35 up up correct
SCVL.US Shoe Carnival Inc 20220517 0 31.14 32.4 30.77 31.72 303600 31.72 up down incorrect
SCWX.US SecureWorks Corp 20220517 0 10.59 11.02 10.41 10.65 43600 10.65 up down incorrect
SCYX.US SCYNEXIS Inc 20220517 0 2.12 2.2 2.08 2.14 214200 2.14 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20220517 0 9.77 9.77 9.77 9.77 0 9.77
SDACU.US Sustainable Development Acquisition I Corp 20220517 0 9.9 9.9 9.82 9.82 3900 9.82 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20220517 0 0.1102 0.1842 0.11 0.1507 16225 0.1507 up up correct
SDC.US SmileDirectClub Inc 20220517 0 1.37 1.51 1.36 1.5 1632700 1.5 up up correct
SDGR.US Schrödinger Inc 20220517 0 24.69 24.97 23.56 24.77 744800 24.77 up up correct
SDH.US Global Internet of People Inc 20220517 0 1.64 1.77 1.64 1.71 2000 1.71 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220517 0 2.2 2.5499 2.1801 2.49 1088177 2.49 up down incorrect
SEAC.US SeaChange International Inc 20220517 0 0.83 0.85 0.81 0.84 486100 0.84 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220517 0 8.13 8.52 7.95 8.47 491900 8.47 up up correct
SEATW.US Vivid Seats Inc. Warrant 20220517 0 1.77 1.83 1.77 1.83 4299 1.83 up up correct
SECO.US Secoo Holding Limited 20220517 0 0.25 0.275 0.242 0.256 162400 0.256 up up correct
SEDG.US SolarEdge Technologies Inc 20220517 0 231.61 239.515 230 239.35 854400 239.35 up up correct
SEED.US Origin Agritech Limited 20220517 0 7.98 7.98 7.18 7.42 298900 7.42 down down correct
SEEL.US Seelos Therapeutics Inc 20220517 0 0.5784 0.6151 0.5686 0.6045 753521 0.6045 up up correct
SEER.US Seer Inc 20220517 0 8.89 9.1 8.224 8.32 303401 8.32 down down correct
SEIC.US SEI Investments Company 20220517 0 55.3 56.27 53.87 56.24 531200 56.24 up up correct
SELB.US Selecta Biosciences Inc 20220517 0 0.8 0.855 0.75 0.841 2695500 0.841 up up correct
SELF.US Global Self Storage Inc 20220517 0 5.68 5.84 5.61 5.77 11700 5.77 up up correct
SENEA.US Seneca Foods Corporation 20220517 0 56.68 57.67 56.05 57.54 21000 57.54 up down incorrect
SENEB.US Seneca Foods Corporation 20220517 0 57.49 57.5 57.49 57.5 400 57.5 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20220517 0 1.62 1.65 1.48 1.54 147800 1.54 down down correct
SESN.US Sesen Bio Inc 20220517 0 0.439 0.456 0.42 0.448 3340600 0.448 up up correct
SFBC.US Sound Financial Bancorp Inc 20220517 0 37.5 37.5 37.5 37.5 1882 37.5
SFBS.US ServisFirst Bancshares Inc 20220517 0 80.51 81.865 80.43 81.64 133474 81.64 up up correct
SFET.US Safe 20220517 0 0.58 0.59 0.55 0.57 48200 0.57 down down correct
SFIX.US Stitch Fix Inc 20220517 0 7.96 8.471 7.665 8.23 2704800 8.23 up up correct
SFM.US Sprouts Farmers Market Inc 20220517 0 24.41 24.73 23.94 24.42 1563361 24.42 up up correct
SFNC.US Simmons First National Corporation 20220517 0 24.55 25 24.49 24.86 565200 24.86 up down incorrect
SFST.US Southern First Bancshares Inc 20220517 0 42.76 44.24 42.69 43.84 14400 43.84 up up correct
SFT.US Shift Technologies Inc 20220517 0 1.13 1.15 1.06 1.1 1536057 1.1 down down correct
SGA.US Saga Communications Inc 20220517 0 22.95 22.99 22.36 22.65 2900 22.65 down down correct
SGBX.US SG Blocks Inc 20220517 0 1.77 1.9 1.77 1.86 20200 1.86 up up correct
SGC.US Superior Group of Companies Inc 20220517 0 16.72 17.12 16.72 17.06 39651 16.9215 up up correct
SGEN.US Seagen Inc 20220517 0 143.79 147.41 142.6 146.55 1013400 146.55 up up correct
SGH.US SMART Global Holdings Inc 20220517 0 23.22 24.095 23.095 23.82 382400 23.82 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20220517 0 8.3 8.73 8.13 8.69 619800 8.69 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220517 0 10 10 10 10 0 10
SGLB.US Sigma Labs Inc 20220517 0 0.98 1.06 0.97 1.03 55620 1.03 up up correct
SGMA.US SigmaTron International Inc 20220517 0 5.84 5.95 5.68 5.84 46900 5.84
SGML.US Sigma Lithium Corporation Common Shares 20220517 0 14.85 14.95 14.413 14.66 306400 14.66 down down correct
SGMO.US Sangamo Therapeutics Inc 20220517 0 4 4.03 3.87 3.95 2199100 3.95 down down correct
SGMS.US Scientific Games Corporation 20220517 0 53.65 53.665 50.27 52.76 1086772 52.76 down down correct
SGRP.US SPAR Group Inc 20220517 0 1.09 1.16 1.07 1.16 20800 1.16 up down incorrect
SGRY.US Surgery Partners Inc 20220517 0 43.79 46.47 43.28 46.43 539000 46.43 up up correct
SGTX.US Sigilon Therapeutics Inc 20220517 0 0.79 0.87 0.788 0.859 213300 0.859 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220517 0 9.84 9.84 9.84 9.84 86 9.84
SHACU.US SCP & CO Healthcare Acquisition Company 20220517 0 9.84 9.84 9.84 9.84 0 9.84
SHACW.US SCP & CO Healthcare Acquisition Company 20220517 0 0.11 0.11 0.11 0.11 64002 0.11
SHBI.US Shore Bancshares Inc 20220517 0 19.46 19.7 19.46 19.63 65300 19.63 up up correct
SHC.US Sotera Health Company 20220517 0 19.84 20 19.37 19.52 432100 19.52 down up incorrect
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220517 0 10 10.01 10 10.01 500 10.01 up up correct
SHCR.US Sharecare Inc 20220517 0 2.75 2.8 2.581 2.76 1211900 2.76 up up correct
SHCRW.US Sharecare Inc 20220517 0 0.3993 0.3993 0.36 0.36 5112 0.36 down down correct
SHEN.US Shenandoah Telecommunications Company 20220517 0 21.04 21.46 20.81 21.39 179200 21.39 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20220517 0 1.17 1.2 1.15 1.17 3288800 1.17
SHLS.US Shoals Technologies Group Inc 20220517 0 12.76 14 12.76 13.42 5715900 13.42 up up correct
SHO.US PI 20220517 0 20.75 20.75 20.49 20.49 9775 20.49 down down correct
SHOO.US Steven Madden Ltd 20220517 0 38.15 39.36 38.07 38.9 534900 38.9 up up correct
SHPW.US WT 20220517 0 0.16 0.16 0.1465 0.1465 23461 0.1465 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220517 0 9.8 9.8 9.8 9.8 0 9.8
SHQAU.US Shelter Acquisition Corporation I Units 20220517 0 9.9 9.9 9.9 9.9 0 9.9
SHQAW.US Shelter Acquisition Corporation I Warrants 20220517 0 0.12 0.2328 0.12 0.2199 3904 0.2199 up up correct
SHYF.US The Shyft Group Inc 20220517 0 22.05 23.06 21.79 22.84 335100 22.84 up up correct
SI.US PA 20220517 0 16.44 17.45 16.38 16.95 32889 16.95 up up correct
SIBN.US SI 20220517 0 12.95 13.93 12.62 13.89 512300 13.89 up up correct
SIEB.US Siebert Financial Corp 20220517 0 1.64 1.72 1.64 1.69 19600 1.69 up up correct
SIEN.US Sientra Inc 20220517 0 1.19 1.35 1.19 1.3 580000 1.3 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220517 0 9.86 9.86 9.86 9.86 0 9.86
SIERU.US Sierra Lake Acquisition Corp Unit 20220517 0 9.9 9.9 9.9 9.9 0 9.9
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220517 0 0.149 0.1569 0.13 0.1569 600 0.1569 up up correct
SIFY.US Sify Technologies Limited 20220517 0 2.16 2.28 2.09 2.24 64300 2.24 up up correct
SIGA.US SIGA Technologies Inc 20220517 0 7.47 7.47 7.24 7.28 172300 7.28 down down correct
SIGI.US Selective Insurance Group Inc 20220517 0 76.98 77.91 76.75 77.82 211800 77.82 up up correct
SIGIP.US Selective Insurance Group Inc 20220517 0 18.75 18.836 18.49 18.49 25000 18.49 down down correct
SILC.US Silicom Ltd 20220517 0 34.7 35.08 34.67 34.7 8700 34.7
SILK.US Silk Road Medical Inc 20220517 0 30.65 31.37 29.64 30.16 216200 30.16 down down correct
SIMO.US Silicon Motion Technology Corporation 20220517 0 92.84 94.14 92.17 92.8 1130600 92.8 down down correct
SINT.US Sintx Technologies Inc 20220517 0 0.473 0.473 0.406 0.438 53100 0.438 down up incorrect
SIOX.US Sio Gene Therapies Inc 20220517 0 0.292 0.309 0.277 0.292 788600 0.292
SIRI.US Sirius XM Holdings Inc 20220517 0 6.18 6.225 6.13 6.21 13948640 6.21 up up correct
SISI.US Shineco Inc 20220517 0 1.952 1.954 1.84 1.88 10900 1.88 down down correct
SITM.US SiTime Corporation 20220517 0 192.55 198.98 190.2 198.38 185000 198.38 up up correct
SIVB.US SVB Financial Group 20220517 0 441 451.76 434.44 447.99 587300 447.99 up up correct
SIVBP.US SVB Financial Group 20220517 0 19.95 20.163 19.61 19.61 119400 19.61 down up incorrect
SJ.US Scienjoy Holding Corporation 20220517 0 2.35 2.84 2.34 2.71 1035601 2.71 up up correct
SKIN.US The Beauty Health Company 20220517 0 12.04 12.67 12.04 12.57 1510400 12.57 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220517 0 9.7 9.7 9.7 9.7 1000 9.7
SKYAU.US Skydeck Acquisition Corp 20220517 0 9.75 9.75 9.75 9.75 500 9.75
SKYT.US SkyWater Technology Inc 20220517 0 5.74 6.02 5.67 5.84 181792 5.84 up up correct
SKYW.US SkyWest Inc 20220517 0 26.64 27.21 26.44 27.15 426300 27.15 up down incorrect
SLAB.US Silicon Laboratories Inc 20220517 0 142.35 144.71 140.14 142.14 382400 142.14 down down correct
SLAC.US WT 20220517 0 0.2589 0.2589 0.21 0.2589 39760 0.2589
SLAMU.US Slam Corp 20220517 0 9.8 9.86 9.8 9.86 600 9.86 up up correct
SLAMW.US Slam Corp 20220517 0 0.21 0.2444 0.2001 0.2397 7629 0.2397 up up correct
SLCR.US Silver Crest Acquisition Corporation 20220517 0 9.82 9.825 9.811 9.811 3300 9.811 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20220517 0 9.94 9.94 9.94 9.94 7200 9.94
SLCRW.US Silver Crest Acquisition Corporation 20220517 0 0.25 0.2875 0.25 0.2811 55009 0.2811 up down incorrect
SLDB.US Solid Biosciences Inc 20220517 0 0.551 0.59 0.541 0.563 476200 0.563 up up correct
SLGC.US Somalogic Inc 20220517 0 5.49 5.58 5.23 5.41 1906600 5.41 down down correct
SLGCW.US SomaLogic Inc 20220517 0 0.9 0.9 0.75 0.75 45410 0.75 down down correct
SLGG.US Super League Gaming Inc 20220517 0 1.3 1.37 1.2 1.35 190400 1.35 up up correct
SLGL.US Sol 20220517 0 6.21 6.45 6.21 6.45 2300 6.45 up up correct
SLGN.US Silgan Holdings Inc 20220517 0 44.45 44.57 43.84 44.45 311000 44.45
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220517 0 0.645 0.68 0.61 0.62 188600 0.62 down down correct
SLM.US SLM Corporation 20220517 0 17.37 17.86 17.3 17.72 2868900 17.72 up up correct
SLMBP.US SLM Corporation 20220517 0 56.98 56.98 56.98 56.98 400 56.98
SLN.US Silence Therapeutics plc 20220517 0 10.56 10.56 9.5 9.725 7100 9.725 down down correct
SLNG.US Stabilis Solutions Inc 20220517 0 4.48 5 4.47 4.97 4500 4.97 up up correct
SLNH.US Soluna Holdings Inc 20220517 0 7.8 8.1 7.4 7.78 56500 7.78 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220517 0 16.43 16.87 16.43 16.87 10200 16.682 up up correct
SLNO.US Soleno Therapeutics Inc 20220517 0 0.18 0.2 0.176 0.19 859100 0.19 up up correct
SLP.US Simulations Plus Inc 20220517 0 45.18 45.67 44.34 45.1 57400 45.1 down down correct
SLRC.US SLR Investment Corp 20220517 0 16.17 16.2 15.87 15.96 417400 15.823 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220517 0 0.177 0.199 0.17 0.18 2580500 0.18 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220517 0 2.93 3.02 2.86 2.98 143200 2.98 up up correct
SLVRU.US SilverSPAC Inc Unit 20220517 0 9.73 9.73 9.73 9.73 0 9.73
SLVRW.US SilverSPAC Inc. Warrant 20220517 0 0.242 0.397 0.242 0.324 9090 0.324 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220517 0 9.9 9.9 9.9 9.9 0 9.9
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220517 0 10.05 10.05 10.05 10.05 0 10.05
SMBC.US Southern Missouri Bancorp Inc 20220517 0 44.41 45.39 44.41 45.25 30200 45.25 up down incorrect
SMBK.US SmartFinancial Inc 20220517 0 24.6 24.73 24 24.66 25600 24.66 up down incorrect
SMCI.US Super Micro Computer Inc 20220517 0 53.5 54.44 52.15 54.08 391100 54.08 up up correct
SMED.US Sharps Compliance Corp 20220517 0 4.12 4.29 4.04 4.27 199800 4.27 up up correct
SMFR.US Sema4 Holdings Corp 20220517 0 2.03 2.116 1.95 2.06 1568200 2.06 up down incorrect
SMFRW.US Sema4 Holdings Corp 20220517 0 0.36 0.36 0.32 0.35 23200 0.35 down down correct
SMID.US Smith 20220517 0 14.9 15.2 14.59 14.99 5900 14.99 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220517 0 9.68 9.68 9.68 9.68 500 9.68
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220517 0 9.73 9.73 9.6 9.6 11600 9.6 down down correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220517 0 0.091 0.091 0.0792 0.0792 1051 0.0792 down down correct
SMIT.US Schmitt Industries Inc 20220517 0 4.69 5 4.69 4.99 12300 4.99 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220517 0 30.34 31 30.11 30.48 55500 30.48 up up correct
SMMF.US Summit Financial Group Inc 20220517 0 26.58 27 26.58 26.6 10200 26.6 up down incorrect
SMMT.US Summit Therapeutics Inc 20220517 0 1.06 1.085 1.04 1.06 83100 1.06
SMPL.US The Simply Good Foods Company 20220517 0 39.8 41.04 39.2 40.13 885100 40.13 up up correct
SMSI.US Smith Micro Software Inc 20220517 0 2.53 2.58 2.47 2.56 359800 2.56 up down incorrect
SMTC.US Semtech Corporation 20220517 0 61.04 61.86 60.74 61.79 259100 61.79 up up correct
SMTI.US Sanara MedTech Inc 20220517 0 25 26.1 23.42 23.62 14600 23.62 down down correct
SNAX.US Stryve Foods Inc 20220517 0 1.09 1.22 1.07 1.21 391500 1.21 up up correct
SNAXW.US Stryve Foods Inc 20220517 0 0.1265 0.1267 0.1 0.1 20395 0.1 down down correct
SNBR.US Sleep Number Corporation 20220517 0 42.69 43.93 42.55 43.63 530500 43.63 up up correct
SNCE.US Science 37 Holdings Inc 20220517 0 3.03 3.34 3 3.06 629400 3.06 up up correct
SNCR.US Synchronoss Technologies Inc 20220517 0 1.43 1.59 1.43 1.53 280300 1.53 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220517 0 20.99 20.99 20.393 20.99 1800 20.99
SNCY.US Sun Country Airlines Holdings Inc 20220517 0 24.17 25.27 24.11 25.24 229300 25.24 up down incorrect
SND.US Smart Sand Inc 20220517 0 3.74 3.74 3.51 3.54 177400 3.54 down down correct
SNDL.US Sundial Growers Inc 20220517 0 0.443 0.486 0.42 0.437 137381100 0.437 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220517 0 14.37 14.67 14.15 14.63 361300 14.63 up up correct
SNES.US SenesTech Inc 20220517 0 0.515 0.515 0.466 0.507 65800 0.507 down down correct
SNEX.US StoneX Group Inc 20220517 0 71.7 73.71 71.7 73.71 46000 73.71 up down incorrect
SNFCA.US Security National Financial Corporation 20220517 0 8.51 8.72 8.51 8.71 6600 8.71 up down incorrect
SNGX.US Soligenix Inc 20220517 0 0.42 0.47 0.42 0.46 150300 0.46 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20220517 0 3.79 4.03 3.78 3.92 180400 3.92 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220517 0 11.79 11.79 10.961 11.32 89100 11.32 down down correct
SNPS.US Synopsys Inc 20220517 0 279.84 284.5 276.03 282.81 800000 282.81 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20220517 0 5.03 5.46 5 5.36 87300 5.36 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20220517 0 9.835 9.85 9.82 9.84 26700 9.84 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20220517 0 9.85 9.85 9.85 9.85 13600 9.85
SNRHW.US Senior Connect Acquisition Corp. I 20220517 0 0.1 0.1251 0.097 0.1001 103600 0.1001 up up correct
SNSE.US Sensei Biotherapeutics Inc 20220517 0 1.62 1.74 1.62 1.7 225200 1.7 up up correct
SNT.US Senstar Technologies Ltd. 20220517 0 2.17 2.18 2.11 2.12 19400 2.12 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220517 0 0.669 0.69 0.55 0.66 76100 0.66 down down correct
SNY.US Sanofi 20220517 0 52.8 53.14 52.6 52.9 1750500 52.9 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220517 0 7.09 7.34 6.96 7.05 54578600 7.05 down up incorrect
SOHO.US Sotherly Hotels Inc 20220517 0 1.9 1.94 1.89 1.93 32000 1.93 up up correct
SOHOB.US Sotherly Hotels Inc 20220517 0 19.026 19.1 19 19.1 7300 19.1 up up correct
SOHON.US Sotherly Hotels Inc 20220517 0 19.62 20.01 19.62 20.01 500 20.01 up up correct
SOHOO.US Sotherly Hotels Inc 20220517 0 19.05 19.055 19.05 19.055 1100 19.055 up up correct
SOHU.US Sohu.com Limited 20220517 0 15.1 15.6 14.59 14.61 230100 14.61 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220517 0 1.65 1.72 1.6 1.67 1875100 1.67 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220517 0 0.23 0.2622 0.23 0.2614 9099 0.2614 up up correct
SONM.US Sonim Technologies Inc 20220517 0 0.56 0.58 0.53 0.539 738600 0.539 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220517 0 0.26 0.27 0.25 0.26 1064400 0.26
SONO.US Sonos Inc 20220517 0 22.34 22.48 21.21 21.48 3139400 21.48 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220517 0 1.76 1.795 1.69 1.79 402500 1.79 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220517 0 4.75 5.19 4.59 4.98 84400 4.98 up up correct
SOTK.US Sono 20220517 0 5.6 5.91 5.55 5.62 14800 5.62 up down incorrect
SOVO.US Sovos Brands Inc. Common Stock 20220517 0 14.62 14.62 14.14 14.44 211600 14.44 down down correct
SP.US SP Plus Corporation 20220517 0 30.08 31.4 30.08 31.38 54600 31.38 up up correct
SPCB.US SuperCom Ltd 20220517 0 0.38 0.39 0.35 0.36 1285300 0.36 down up incorrect
SPFI.US South Plains Financial Inc 20220517 0 23.94 23.99 23.56 23.88 16400 23.88 down down correct
SPI.US SPI Energy Co. Ltd 20220517 0 1.99 2.04 1.89 1.95 146800 1.95 down down correct
SPKAR.US SPK Acquisition Corp. Right 20220517 0 0.22 0.22 0.22 0.22 0 0.22
SPKAU.US SPK Acquisition Corp Unit 20220517 0 10.05 10.05 10.05 10.05 0 10.05
SPKB.US Silver Spike Acquisition Corp II 20220517 0 9.785 9.79 9.78 9.79 55100 9.79 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220517 0 9.83 9.83 9.83 9.83 0 9.83
SPLK.US Splunk Inc 20220517 0 99.3 100.31 92.69 97.7 2678900 97.7 down down correct
SPNE.US SeaSpine Holdings Corporation 20220517 0 8.45 8.54 8.291 8.4 107100 8.4 down down correct
SPNS.US Sapiens International Corporation N.V 20220517 0 24.66 24.85 24.39 24.6 84700 24.6 down down correct
SPOK.US Spok Holdings Inc 20220517 0 7.2 7.385 7.2 7.29 86571 6.9879 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220517 0 0.8 0.8 0.75 0.78 1159500 0.78 down down correct
SPRB.US Spruce Biosciences Inc 20220517 0 1.33 1.5 1.262 1.47 105000 1.47 up up correct
SPRO.US Spero Therapeutics Inc 20220517 0 1.77 1.8 1.62 1.65 589000 1.65 down down correct
SPSC.US SPS Commerce Inc 20220517 0 106.82 107.6 103.04 104.31 173600 104.31 down down correct
SPT.US Sprout Social Inc 20220517 0 44.76 46.7 40.49 44.07 1148100 44.07 down down correct
SPTK.US SportsTek Acquisition Corp 20220517 0 9.77 9.77 9.77 9.77 60000 9.77
SPTKU.US SportsTek Acquisition Corp 20220517 0 9.84 9.84 9.83 9.83 24600 9.83 down down correct
SPTKW.US SportsTek Acquisition Corp 20220517 0 0.1439 0.1549 0.1439 0.1549 4819 0.1549 up up correct
SPTN.US SpartanNash Company 20220517 0 34.34 35.35 34.15 34.86 441900 34.86 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220517 0 9.69 10.15 9.45 9.86 850400 9.86 up up correct
SPWR.US SunPower Corporation 20220517 0 15.69 16.06 15.25 15.9 2313700 15.9 up up correct
SQFT.US Presidio Property Trust Inc 20220517 0 3.24 3.31 3.133 3.27 33100 3.27 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220517 0 22.66 22.8888 22.18 22.8 8129 22.8 up up correct
SQL.US SeqLL Inc. Common stock 20220517 0 0.788 0.788 0.746 0.787 6500 0.787 down down correct
SQLLW.US SeqLL Inc. Warrant 20220517 0 0.16 0.16 0.15 0.15 3000 0.15 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220517 0 10.36 10.5 9.83 10.21 311500 10.21 down down correct
SRAX.US SRAX Inc 20220517 0 3.48 3.605 3.43 3.48 28300 3.48
SRCE.US 1st Source Corporation 20220517 0 43.7 44.39 43.66 44.22 58200 44.22 up up correct
SRCL.US Stericycle Inc 20220517 0 46.42 47.48 46.23 47.48 298600 47.48 up up correct
SRDX.US Surmodics Inc 20220517 0 36 39.4 36 39.01 67300 39.01 up up correct
SREV.US ServiceSource International Inc 20220517 0 1.43 1.45 1.42 1.45 1927200 1.45 up up correct
SRGA.US Surgalign Holdings Inc 20220517 0 4.5 5.4 4.29 5.15 250100 5.15 up up correct
SRNE.US Sorrento Therapeutics Inc 20220517 0 1.5 1.59 1.47 1.57 11710310 1.57 up up correct
SRPT.US Sarepta Therapeutics Inc 20220517 0 68.75 72.4 68.37 71.3 708900 71.3 up up correct
SRRA.US Sierra Oncology Inc 20220517 0 54.68 54.7 54.59 54.64 294500 54.64 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220517 0 39.46 39.46 39.46 39.46 0 39.46
SRRK.US Scholar Rock Holding Corporation 20220517 0 5.39 6.72 5.37 5.99 1757700 5.99 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20220517 0 9.87 9.87 9.865 9.865 72800 9.865 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20220517 0 9.88 9.88 9.88 9.88 300 9.88
SRSAW.US Sarissa Capital Acquisition Corp 20220517 0 0.127 0.157 0.1 0.157 503100 0.157 up up correct
SRTS.US Sensus Healthcare Inc 20220517 0 8.72 9.246 8.72 9.22 162200 9.22 up up correct
SRZN.US Surrozen Inc. Common Stock 20220517 0 2.45 2.47 2.32 2.47 14400 2.47 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220517 0 9.79 9.79 9.79 9.79 100 9.79
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220517 0 9.81 9.82 9.81 9.81 11300 9.81
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220517 0 0.1599 0.1599 0.1599 0.1599 600 0.1599
SSB.US South State Corporation 20220517 0 76.17 77.5 74.97 77.28 430200 77.28 up up correct
SSBI.US Summit State Bank 20220517 0 15.3 15.3 15.29 15.29 400 15.29 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220517 0 22.99 23.16 22.735 23.01 2900 23.01 up up correct
SSKN.US STRATA Skin Sciences Inc 20220517 0 1.24 1.26 1.16 1.18 29300 1.18 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220517 0 60.63 61.72 60.48 61.65 1572800 61.65 up up correct
SSNT.US SilverSun Technologies Inc 20220517 0 2.5 2.65 2.5 2.65 6300 2.65 up up correct
SSP.US The E.W. Scripps Company 20220517 0 15.37 16 15.37 15.94 265115 15.94 up up correct
SSRM.US SSR Mining Inc 20220517 0 19.7 19.85 19.33 19.56 1657800 19.56 down down correct
SSSS.US SuRo Capital Corp 20220517 0 7.98 8.06 7.82 7.87 245800 7.87 down down correct
SSTI.US ShotSpotter Inc 20220517 0 28.54 29.47 28 28.86 35700 28.86 up up correct
SSYS.US Stratasys Ltd 20220517 0 18.81 19.67 18.59 19.3 1831400 19.3 up up correct
STAA.US STAAR Surgical Company 20220517 0 56.81 58.53 55.31 58.43 542900 58.43 up up correct
STAB.US Statera Biopharma Inc 20220517 0 0.25 0.27 0.24 0.25 1562500 0.25
STAF.US Staffing 360 Solutions Inc 20220517 0 0.62 0.7 0.61 0.67 141300 0.67 up up correct
STBA.US S&T Bancorp Inc 20220517 0 27.76 28.11 27.64 28.04 174900 28.04 up up correct
STCN.US Steel Connect Inc 20220517 0 1.21 1.24 1.19 1.24 17700 1.24 up up correct
STEP.US StepStone Group Inc 20220517 0 25.38 26.44 25.2 26.34 206100 26.34 up up correct
STER.US Sterling Check Corp. Common Stock 20220517 0 19.96 20.9 19.32 20 299400 20 up up correct
STGW.US MDC Partners Inc 20220517 0 7.48 7.69 7.42 7.53 644700 7.53 up up correct
STIM.US Neuronetics Inc 20220517 0 2.56 2.62 2.37 2.54 115100 2.54 down down correct
STKL.US SunOpta Inc 20220517 0 7.83 7.93 7.52 7.68 1416300 7.68 down down correct
STKS.US The ONE Group Hospitality Inc 20220517 0 8.75 9.12 8.565 8.96 88200 8.96 up up correct
STLD.US Steel Dynamics Inc 20220517 0 77.39 78.62 76.1 78.45 2128100 78.45 up up correct
STNE.US StoneCo Ltd 20220517 0 8.61 9.07 8.3 8.9 6684200 8.9 up up correct
STOK.US Stoke Therapeutics Inc 20220517 0 16.2 16.68 15.68 15.82 246200 15.82 down down correct
STRA.US Strategic Education Inc 20220517 0 64.11 64.94 62.7 64.87 79500 64.87 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220517 0 3.87 3.99 3.765 3.91 262300 3.91 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220517 0 0.6235 0.6235 0.4824 0.5152 25318 0.5152 down down correct
STRL.US Sterling Construction Company Inc 20220517 0 23.46 23.87 23.33 23.52 114800 23.52 up up correct
STRM.US Streamline Health Solutions Inc 20220517 0 1.23 1.26 1.17 1.25 15400 1.25 up up correct
STRNW.US Stran & Company Inc. Warrant 20220517 0 0.2617 0.2999 0.2572 0.2898 1524 0.2898 up up correct
STRO.US Sutro Biopharma Inc 20220517 0 4.84 5.13 4.83 5.1 699900 5.1 up up correct
STRR.US Star Equity Holdings Inc 20220517 0 0.82 0.85 0.81 0.83 37200 0.83 up up correct
STRRP.US Star Equity Holdings Inc 20220517 0 10.3 10.3 10.145 10.145 2700 10.145 down down correct
STRS.US Stratus Properties Inc 20220517 0 42.96 43.81 40.98 42.96 46400 42.96
STRT.US Strattec Security Corporation 20220517 0 33.16 33.16 32.5 32.72 6388 32.72 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220517 0 2.85 3.02 2.835 3 30586 3 up up correct
STTK.US Shattuck Labs Inc 20220517 0 3.34 3.35 3.19 3.23 137200 3.23 down down correct
STX.US Seagate Technology Holdings plc 20220517 0 83.6 87.25 83.6 87.1 1895700 87.1 up up correct
SUMO.US Sumo Logic Inc 20220517 0 7.91 8.115 7.54 7.9 1039500 7.9 down down correct
SUMR.US Summer Infant Inc 20220517 0 11.65 11.65 11.65 11.65 200 11.65
SUNW.US Sunworks Inc 20220517 0 1.8 1.895 1.74 1.87 1078000 1.87 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20220517 0 27.6 28.31 27.18 28.3 556000 28.3 up up correct
SURF.US Surface Oncology Inc 20220517 0 1.94 2.11 1.91 2.08 875200 2.08 up up correct
SURG.US SurgePays Inc. Common Stock 20220517 0 3.66 3.941 3.66 3.94 104500 3.94 up down incorrect
SURGW.US SurgePays Inc. Warrant 20220517 0 0.865 0.9034 0.865 0.9034 340 0.9034 up up correct
SVC.US Service Properties Trust 20220517 0 6.62 6.76 6.56 6.72 2238500 6.72 up up correct
SVFA.US SVF Investment Corp 20220517 0 9.8 9.81 9.8 9.8 75200 9.8
SVFAU.US SVF Investment Corp 20220517 0 9.83 9.86 9.83 9.84 52800 9.84 up up correct
SVFAW.US SVF Investment Corp 20220517 0 0.3 0.3199 0.26 0.26 227978 0.26 down up incorrect
SVFB.US SVF Investment Corp. 2 20220517 0 9.78 9.78 9.78 9.78 900 9.78
SVFC.US SVF Investment Corp. 3 20220517 0 9.95 9.95 9.93 9.95 215700 9.95
SVFD.US Save Foods Inc 20220517 0 3.93 4.095 3.77 3.85 41100 3.85 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20220517 0 10.14 10.14 10.14 10.14 0 10.14
SVRA.US Savara Inc 20220517 0 1.32 1.37 1.303 1.36 159100 1.36 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220517 0 3.06 3.22 3.06 3.18 13800 3.18 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220517 0 9.99 10 9.99 10 152000 10 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220517 0 10.21 10.21 10.21 10.21 1103 10.21
SWAGW.US Software Acquisition Group Inc. III Warrant 20220517 0 0.2586 0.37 0.2586 0.3048 9528 0.3048 up up correct
SWAV.US ShockWave Medical Inc 20220517 0 167.09 170.69 163.384 165.46 508100 165.46 down down correct
SWBI.US Smith & Wesson Brands Inc 20220517 0 14.35 14.59 14.15 14.31 450300 14.31 down down correct
SWET.US Athlon Acquisition Corp 20220517 0 9.82 9.84 9.82 9.825 802500 9.825 up up correct
SWETU.US Athlon Acquisition Corp 20220517 0 9.91 9.91 9.91 9.91 0 9.91
SWIM.US Latham Group Inc 20220517 0 10.63 11.04 10.21 11.03 589200 11.03 up up correct
SWIR.US Sierra Wireless Inc 20220517 0 21 21.55 20.53 21.46 538800 21.46 up up correct
SWKH.US SWK Holdings Corporation 20220517 0 19.3 19.33 19.15 19.3 15800 19.3
SWKS.US Skyworks Solutions Inc 20220517 0 104.16 107.48 103.02 106.85 2764992 106.2691 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20220517 0 9.85 9.85 9.85 9.85 5200 9.85
SWSSU.US Springwater Special Situations Corp Unit 20220517 0 10.02 10.02 10.02 10.02 0 10.02
SWTX.US SpringWorks Therapeutics Inc 20220517 0 38.53 38.58 36.73 37.84 587100 37.84 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20220517 0 0.174 0.174 0.154 0.156 2065000 0.156 down up incorrect
SY.US So 20220517 0 1.05 1.12 1.035 1.1 2050300 1.1 up up correct
SYBT.US Stock Yards Bancorp Inc 20220517 0 53.07 53.43 52.85 53.29 59000 53.29 up up correct
SYBX.US Synlogic Inc 20220517 0 1.13 1.21 1.1 1.16 192600 1.16 up up correct
SYNA.US Synaptics Incorporated 20220517 0 146.46 149.57 145.23 149.51 514500 149.51 up up correct
SYNH.US Syneos Health Inc 20220517 0 71 71.59 69.86 71.33 464000 71.33 up up correct
SYNL.US Synalloy Corporation 20220517 0 15.51 16.18 15.47 15.99 21200 15.99 up up correct
SYPR.US Sypris Solutions Inc 20220517 0 2.06 2.24 2.06 2.23 17700 2.23 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20220517 0 0.8 0.816 0.716 0.777 731100 0.777 down up incorrect
SYTA.US Siyata Mobile Inc 20220517 0 1.03 1.14 1.03 1.12 887139 1.12 up up correct
SYTAW.US Siyata Mobile Inc 20220517 0 0.2495 0.2495 0.23 0.2495 4305 0.2495
SZZLU.US Sizzle Acquisition Corp. Unit 20220517 0 10.0486 10.0486 10.0486 10.0486 7 10.0486
TA.US TravelCenters of America Inc 20220517 0 37.38 37.92 36.01 37.08 120100 37.08 down down correct
TACT.US TransAct Technologies Incorporated 20220517 0 4.77 5.22 4.76 4.92 115200 4.92 up up correct
TAIT.US Taitron Components Incorporated 20220517 0 3.59 3.69 3.59 3.62 36400 3.62 up up correct
TAKMX.US TAKMX 20220517 0 8.71 8.71 8.71 8.71 0 8.71
TALK.US Talkspace Inc 20220517 0 1.17 1.21 1.17 1.19 298300 1.19 up down incorrect
TALS.US Talaris Therapeutics Inc 20220517 0 6.81 9.19 6.13 8.89 110400 8.89 up up correct
TANH.US Tantech Holdings Ltd 20220517 0 0.29 0.29 0.24 0.27 1635600 0.27 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220517 0 25.63 25.65 25.59 25.6 4100 25.6 down down correct
TANNL.US TravelCenters of America LLC SR NT 20220517 0 25.06 25.312 25.06 25.06 5200 25.06
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220517 0 25.22 25.5123 25.22 25.28 1652 25.28 up up correct
TAOP.US Taoping Inc 20220517 0 1.36 1.36 1.28 1.29 24500 1.29 down down correct
TARA.US Protara Therapeutics Inc 20220517 0 3.12 3.32 3.07 3.18 42300 3.18 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20220517 0 13.1 13.63 13.08 13.5 167763 13.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220517 0 22.49 23.61 22.38 23.36 626700 23.36 up up correct
TAST.US Carrols Restaurant Group Inc 20220517 0 1.4 1.52 1.4 1.51 355100 1.51 up up correct
TATT.US TAT Technologies Ltd 20220517 0 5.74 5.84 5.62 5.82 12000 5.82 up up correct
TAYD.US Taylor Devices Inc 20220517 0 8.78 9.14 8.78 9.14 300 9.14 up up correct
TBBK.US The Bancorp Inc 20220517 0 19.06 19.54 18.98 19.35 372400 19.35 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220517 0 9.78 9.78 9.78 9.78 14 9.78
TBCPU.US Thunder Bridge Capital Partners III Inc 20220517 0 9.88 9.88 9.88 9.88 0 9.88
TBCPW.US Thunder Bridge Capital Partners III Inc 20220517 0 0.2554 0.2554 0.2554 0.2554 7500 0.2554
TBK.US Triumph Bancorp Inc 20220517 0 69 71.14 68.68 69.91 128400 69.91 up up correct
TBKCP.US Triumph Bancorp Inc 20220517 0 25.7 25.7 25.7 25.7 500 25.7
TBLA.US Taboola.com Ltd. Ordinary Shares 20220517 0 3.12 3.135 2.92 3 1608700 3 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220517 0 0.4186 0.4186 0.4101 0.4102 7800 0.4102 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220517 0 15.28 15.95 15.28 15.74 180200 15.74 up up correct
TBLT.US ToughBuilt Industries Inc 20220517 0 7.56 7.82 7.19 7.69 64000 7.69 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220517 0 0.091 0.091 0.091 0.091 1280 0.091
TBNK.US Territorial Bancorp Inc 20220517 0 20.87 21.62 20.87 21.37 11300 21.37 up up correct
TBPH.US Theravance Biopharma Inc 20220517 0 9.21 9.375 9.08 9.14 373800 9.14 down up incorrect
TBSA.US TB SA Acquisition Corp 20220517 0 9.77 9.77 9.77 9.77 0 9.77
TBSAU.US TB SA Acquisition Corp 20220517 0 9.85 9.85 9.85 9.85 0 9.85
TC.US TuanChe ADR 20220517 0 2.16 2.17 2 2.1403 1152 2.1403 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220517 0 9.94 9.94 9.93 9.93 390900 9.93 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20220517 0 10.025 10.06 10.01 10.06 8800 10.06 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20220517 0 0.301 0.3101 0.27 0.3 73768 0.3 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20220517 0 12.05 12.569 12.05 12.39 8100 12.39 up up correct
TCBI.US Texas Capital Bancshares Inc 20220517 0 53.3 54.15 52.69 54.02 322300 54.02 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220517 0 21.8 22.94 21.8 22.41 39300 22.41 up up correct
TCBK.US TriCo Bancshares 20220517 0 41.92 43.785 41.685 43.66 150482 43.66 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220517 0 16.64 16.753 16.2 16.2 5400 16.2 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220517 0 23 23.313 22.9 23.16 28400 23.16 up up correct
TCCO.US Technical Communications Corporation 20220517 0 1.7 1.7 1.7 1.7 100 1.7
TCDA.US Tricida Inc 20220517 0 9.65 10.06 9.53 10 530100 10 up down incorrect
TCFC.US The Community Financial Corporation 20220517 0 35.8 36.71 35.65 36.71 20900 36.71 up up correct
TCMD.US Tactile Systems Technology Inc 20220517 0 10.95 11.52 10.89 11.17 344200 11.17 up up correct
TCOM.US Trip.com Group Limited 20220517 0 22.09 22.52 21.32 21.65 3952352 21.65 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220517 0 1.95 2.04 1.85 1.92 74400 1.92 down down correct
TCPC.US BlackRock TCP Capital Corp 20220517 0 13.71 13.75 13.56 13.61 286400 13.61 down down correct
TCRR.US TCR2 Therapeutics Inc 20220517 0 2.37 2.46 2.35 2.4 208500 2.4 up up correct
TCRX.US Tscan Therapeutics Inc 20220517 0 2.78 3.221 2.673 3.2 49000 3.2 up up correct
TCVA.US TCV Acquisition Corp 20220517 0 9.72 9.74 9.72 9.73 8900 9.73 up up correct
TCX.US Tucows Inc 20220517 0 48.16 49.295 47.395 49.16 76204 49.16 up up correct
TDS.US PV 20220517 0 19.53 20.1 19.42 19.45 68453 19.45 down down correct
TDUP.US ThredUp Inc 20220517 0 4.95 5.31 4.73 5.03 1070500 5.03 up up correct
TDW.US WT 20220517 0 1.28 1.65 1.28 1.47 18495 1.47 up up correct
TEAM.US Atlassian Corporation Plc 20220517 0 184.93 186 166.84 174.43 2885136 174.43 down down correct
TECH.US Bio 20220517 0 370.29 376.28 362.34 371.05 191000 371.05 up up correct
TECTP.US Tectonic Financial Inc 20220517 0 10.48 10.5 10.48 10.5 7800 10.5 up up correct
TEDU.US Tarena International Inc 20220517 0 2.32 2.9 2.32 2.83 350000 2.83 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220517 0 9.86 9.87 9.85 9.86 537000 9.86
TEKKU.US Tekkorp Digital Acquisition Corp 20220517 0 9.91 9.937 9.905 9.937 55800 9.937 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20220517 0 0.1201 0.1799 0.1196 0.14 23793 0.14 up up correct
TELA.US TELA Bio Inc 20220517 0 9 9.12 8.5 8.75 29300 8.75 down down correct
TELL.US Tellurian Inc 20220517 0 4.45 4.97 4.33 4.88 21772200 4.88 up up correct
TENB.US Tenable Holdings Inc 20220517 0 47.49 47.87 43.34 44.78 1688500 44.78 down down correct
TENX.US Tenax Therapeutics Inc 20220517 0 0.56 0.639 0.56 0.63 5400 0.63 up up correct
TER.US Teradyne Inc 20220517 0 106.22 108.86 104.94 108.51 1492905 108.394 up up correct
TERN.US Terns Pharmaceuticals Inc 20220517 0 1.53 1.78 1.495 1.57 127918 1.57 up up correct
TESS.US TESSCO Technologies Incorporated 20220517 0 6.07 6.25 5.98 6.05 31600 6.05 down down correct
TETC.US Tech and Energy Transition Corporation 20220517 0 9.75 9.75 9.75 9.75 7060 9.75
TETCU.US Tech and Energy Transition Corporation 20220517 0 9.86 9.86 9.78 9.78 18000 9.78 down down correct
TFC.US PR 20220517 0 20.21 20.32 19.73 19.74 192983 19.74 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220517 0 4.83 5.18 4.8 5.1 116100 5.1 up up correct
TFSL.US TFS Financial Corporation 20220517 0 14.13 14.44 14.1 14.35 405600 14.35 up up correct
TGA.US TransGlobe Energy Corporation 20220517 0 4.24 4.27 4.11 4.15 884000 4.15 down down correct
TGH.US PB 20220517 0 22.24 22.9727 22.0193 22.59 9491 22.59 up up correct
TGLS.US Tecnoglass Inc 20220517 0 21.19 22.1 20.98 22 181700 22 up up correct
TGTX.US TG Therapeutics Inc 20220517 0 6.72 6.97 6.6 6.82 2690400 6.82 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220517 0 9.89 9.89 9.89 9.89 0 9.89
TGVCU.US TG Venture Acquisition Corp. Units 20220517 0 10.0501 10.0501 10.0501 10.0501 0 10.0501
TGVCW.US TG Venture Acquisition Corp. Warrants 20220517 0 0.2 0.2 0.2 0.2 0 0.2
TH.US Target Hospitality Corp 20220517 0 6.21 6.36 6.14 6.22 164900 6.22 up down incorrect
THACU.US Thrive Acquisition Corporation Unit 20220517 0 10.07 10.12 10.07 10.12 28909 10.12 up down incorrect
THCA.US Tuscan Holdings Corp. II 20220517 0 10.32 10.33 10.25 10.32 32700 10.32
THCAU.US Tuscan Holdings Corp. II 20220517 0 11.17 11.17 11.17 11.17 0 11.17
THCAW.US THCAW 20220517 0 0.2 0.22 0.1944 0.1944 35099 0.1944 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220517 0 9.8 9.81 9.79 9.81 507800 9.81 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220517 0 9.85 9.85 9.84 9.84 900 9.84 down up incorrect
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20220517 0 0.43 0.43 0.4 0.42 10674 0.42 down down correct
THFF.US First Financial Corporation 20220517 0 43.79 44.27 43.33 43.86 67700 43.86 up up correct
THMO.US ThermoGenesis Holdings Inc 20220517 0 0.42 0.42 0.38 0.38 57100 0.38 down down correct
THRM.US Gentherm Incorporated 20220517 0 65.52 68.08 64.84 67.8 168500 67.8 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220517 0 6.46 6.46 6.06 6.21 78300 6.21 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220517 0 7.7 8.1 7.67 8.02 57600 8.02 up up correct
THRY.US Thryv Holdings Inc 20220517 0 24.49 24.875 24.135 24.71 430400 24.71 up up correct
THTX.US Theratechnologies Inc 20220517 0 2.46 2.49 2.4 2.4 12300 2.4 down down correct
THWWW.US Target Hospitality Corp 20220517 0 0.3552 0.3556 0.3175 0.3229 8314 0.3229 down down correct
TIG.US Trean Insurance Group Inc 20220517 0 6.5 6.73 6.35 6.72 160488 6.72 up up correct
TIGO.US Millicom International Cellular S.A 20220517 0 24.11 24.11 23.47 23.5 52400 23.5 down down correct
TIGR.US UP Fintech Holding Limited 20220517 0 3.79 3.945 3.74 3.93 2491642 3.93 up up correct
TIL.US Instil Bio Inc 20220517 0 7 7.66 7 7.47 463517 7.47 up up correct
TILE.US Interface Inc 20220517 0 13.45 13.77 13.3 13.77 186800 13.77 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20220517 0 9.81 9.81 9.81 9.81 0 9.81
TIOAU.US Tio Tech A 20220517 0 9.76 9.76 9.76 9.76 100 9.76
TIPLX.US Total Income + Real Estate Fund Class L 20220517 0 36.74 36.74 36.74 36.74 0 36.74
TIPPX.US Total Income + Real Estate Fund CL C 20220517 0 35.04 35.04 35.04 35.04 0 35.04
TIPRX.US Totl In Rl Est A 20220517 0 37.2 37.2 37.2 37.2 0 37.2
TIPT.US Tiptree Inc 20220517 0 10.65 11.01 10.65 10.87 63200 10.8285 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20220517 0 38.05 38.05 38.05 38.05 0 38.05
TIRX.US Tian Ruixiang Holdings Ltd 20220517 0 0.7 0.72 0.68 0.71 71600 0.71 up up correct
TITN.US Titan Machinery Inc 20220517 0 23.88 24.89 23 24.61 132900 24.61 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220517 0 1.71 1.72 1.602 1.64 36800 1.64 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220517 0 10.55 10.98 9.73 10.63 31300 10.63 up up correct
TLGTQ.US Teligent Inc 20220517 0 0.0001 0.0001 0.0001 0.0001 21086 0.0001
TLIS.US Talis Biomedical Corporation 20220517 0 1.04 1.148 1.04 1.06 110800 1.06 up up correct
TLRY.US Tilray Inc 20220517 0 4.98 5.17 4.89 5.14 25498100 5.14 up up correct
TLS.US Telos Corporation 20220517 0 7.78 8.04 7.54 7.6 484900 7.6 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20220517 0 0.83 0.95 0.83 0.9 21400 0.9 up up correct
TMC.US TMC the metals company Inc 20220517 0 1.33 1.43 1.305 1.42 1101000 1.42 up up correct
TMCI.US Treace Medical Concepts Inc 20220517 0 15.18 15.89 15.11 15.8 98600 15.8 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220517 0 0.251 0.251 0.235 0.235 1900 0.235 down down correct
TMDI.US Titan Medical Inc 20220517 0 0.46 0.5 0.45 0.48 98600 0.48 up down incorrect
TMDX.US TransMedics Group Inc 20220517 0 28.32 29.23 27.61 28.2 223200 28.2 down down correct
TMKR.US Tastemaker Acquisition Corp 20220517 0 9.89 9.89 9.89 9.89 1 9.89
TMKRU.US Tastemaker Acquisition Corp 20220517 0 9.95 9.95 9.95 9.95 6000 9.95
TMKRW.US Tastemaker Acquisition Corp 20220517 0 0.135 0.1499 0.12 0.1499 2900 0.1499 up up correct
TMPM.US Turmeric Acquisition Corp 20220517 0 9.87 9.87 9.87 9.87 0 9.87
TMPMU.US Turmeric Acquisition Corp 20220517 0 9.93 9.93 9.93 9.93 0 9.93
TMUS.US T 20220517 0 128 129.34 126.75 128.62 3884900 128.62 up up correct
TNDM.US Tandem Diabetes Care Inc 20220517 0 73.81 74.95 70.985 74.71 556500 74.71 up up correct
TNGX.US Bctg Acquisition Corp 20220517 0 5.15 5.67 5.08 5.63 261300 5.63 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20220517 0 2.32 2.43 2.16 2.21 3521900 2.21 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220517 0 7.27 7.45 6.72 7.23 100700 7.23 down up incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20220517 0 10.12 10.12 10.12 10.12 0 10.12
TOI.US DFP Healthcare Acquisitions Corp 20220517 0 5.62 6.46 5.62 6.18 60000 6.18 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220517 0 0.7 0.74 0.67 0.74 14900 0.74 up up correct
TOPS.US Top Ships Inc 20220517 0 0.68 0.74 0.68 0.7 660700 0.7 up up correct
TOUR.US Tuniu Corporation 20220517 0 0.545 0.545 0.5 0.51 58100 0.51 down up incorrect
TOWN.US TowneBank 20220517 0 27.94 28.54 27.94 28.44 152100 28.44 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220517 0 9.71 9.71 9.71 9.71 0 9.71
TPBAU.US TPB Acquisition Corporation I Unit 20220517 0 9.84 9.84 9.84 9.84 0 9.84
TPGY.US WT 20220517 0 0.4279 0.4279 0.4 0.4 28432 0.4 down down correct
TPIC.US TPI Composites Inc 20220517 0 12.4 12.72 11.947 12.5 479500 12.5 up up correct
TPST.US Tempest Therapeutics Inc 20220517 0 3.16 3.3 3.01 3.14 123400 3.14 down down correct
TPTX.US Turning Point Therapeutics Inc 20220517 0 33.5 36.28 33.42 36.09 515500 36.09 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220517 0 6.05 6.39 5.855 6.14 59900 6.14 up up correct
TREE.US LendingTree Inc 20220517 0 66.66 69.07 66.02 68.09 120800 68.09 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20220517 0 3.26 3.26 3.03 3.17 320700 3.17 down down correct
TRIB.US Trinity Biotech plc 20220517 0 1.22 1.27 1.19 1.21 58000 1.21 down down correct
TRIN.US Trinity Capital Inc 20220517 0 15.88 15.88 15.59 15.82 84648 15.82 down down correct
TRIP.US TripAdvisor Inc 20220517 0 24.86 25.75 24.64 25.37 1934900 25.37 up up correct
TRIS.US UN 20220517 0 9.88 9.895 9.875 9.895 7753 9.895 up up correct
TRKAW.US Troika Media Group Inc 20220517 0 0.1358 0.1358 0.13 0.13 11344 0.13 down down correct
TRMB.US Trimble Inc 20220517 0 66.71 67.39 65.74 67.31 840500 67.31 up up correct
TRMD.US TORM plc 20220517 0 12.65 12.75 11.94 12.65 516400 12.65
TRMK.US Trustmark Corporation 20220517 0 27.52 27.94 27.38 27.85 217400 27.85 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220517 0 11.19 11.5 10.62 10.79 398600 10.79 down up incorrect
TRNS.US Transcat Inc 20220517 0 69.28 69.76 66.96 67.39 69700 67.39 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220517 0 9.97 9.97 9.97 9.97 4000 9.97
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220517 0 9.96 9.96 9.96 9.96 0 9.96
TROO.US TROOPS Inc 20220517 0 3.01 3.14 2.91 2.92 10800 2.92 down up incorrect
TROW.US T. Rowe Price Group Inc 20220517 0 123.98 126.17 122.04 125.67 1769600 125.67 up up correct
TRS.US TriMas Corporation 20220517 0 28.78 29.05 28.05 28.71 116300 28.71 down up incorrect
TRST.US TrustCo Bank Corp NY 20220517 0 30.59 31.21 30.59 31.2 39900 31.2 up up correct
TRTN.US PE 20220517 0 22.34 22.35 21.51 21.53 14018 21.53 down down correct
TRUE.US TrueCar Inc 20220517 0 3.16 3.21 3.1 3.2 210400 3.2 up up correct
TRUP.US Trupanion Inc 20220517 0 65.81 67.81 64 66.21 356200 66.21 up up correct
TRVG.US trivago N.V 20220517 0 1.7 1.77 1.69 1.73 430300 1.73 up up correct
TRVI.US Trevi Therapeutics Inc 20220517 0 2.31 2.31 2.18 2.24 77200 2.24 down down correct
TRVN.US Trevena Inc 20220517 0 0.275 0.289 0.272 0.274 1546800 0.274 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220517 0 13.45 14.12 13.45 14.06 69600 14.06 up up correct
TSBK.US Timberland Bancorp Inc 20220517 0 25.9 25.95 25.34 25.35 4900 25.35 down down correct
TSC.US TriState Capital Holdings Inc 20220517 0 29.84 30.13 29.65 30.13 154700 30.13 up down incorrect
TSCAP.US TriState Capital Holdings Inc 20220517 0 25.12 25.12 25.12 25.12 0 25.12
TSCBP.US TriState Capital Holdings Inc 20220517 0 24.637 24.9 24.29 24.9 18800 24.9 up down incorrect
TSCO.US Tractor Supply Company 20220517 0 206.2 208.435 201.89 207.62 1078705 206.5399 up up correct
TSEM.US Tower Semiconductor Ltd 20220517 0 47.3 47.44 46.84 47.03 738400 47.03 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20220517 0 3.4 3.54 3.23 3.3 170700 3.3 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220517 0 9.77 9.77 9.77 9.77 0 9.77
TSIBU.US Tishman Speyer Innovation Corp. II 20220517 0 9.87 9.87 9.87 9.87 0 9.87
TSIBW.US Tishman Speyer Innovation Corp. II 20220517 0 0.155 0.195 0.155 0.18 52700 0.18 up up correct
TSIFX.US TSIFX 20220517 0 9.46 9.46 9.46 9.46 0 9.46
TSLA.US Tesla Inc 20220517 0 747.36 764.48 728.85 761.61 26745400 761.61 up down incorrect
TSP.US TuSimple Holdings Inc 20220517 0 8.77 9.08 8.24 8.54 1919800 8.54 down down correct
TSRI.US TSR Inc 20220517 0 7.36 7.73 7.36 7.73 15700 7.73 up up correct
TSVT.US 2seventy bio Inc 20220517 0 12.36 13.14 12.16 12.88 639800 12.88 up down incorrect
TTCF.US Tattooed Chef Inc 20220517 0 7.3 7.34 6.95 7.34 490100 7.34 up up correct
TTD.US The Trade Desk Inc 20220517 0 53.21 54.89 51.06 53.37 5087500 53.37 up up correct
TTEC.US TTEC Holdings Inc 20220517 0 64.77 65.35 63.76 65.3 86600 65.3 up up correct
TTEK.US Tetra Tech Inc 20220517 0 127.01 127.94 125.06 127.39 226400 127.39 up up correct
TTGT.US TechTarget Inc 20220517 0 68.39 69.5 66.72 67.48 165100 67.48 down down correct
TTMI.US TTM Technologies Inc 20220517 0 14.3 14.85 14.26 14.84 566700 14.84 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220517 0 0.51 0.52 0.48 0.49 426600 0.49 down down correct
TTOO.US T2 Biosystems Inc 20220517 0 0.229 0.236 0.21 0.225 1778600 0.225 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20220517 0 4.67 4.72 4.58 4.7 245300 4.7 up up correct
TTWO.US Take 20220517 0 119.88 124.59 117.64 123.08 8128000 123.08 up up correct
TUEM.US Tuesday Morning Corporation 20220517 0 0.66 0.66 0.585 0.603 733900 0.603 down down correct
TURN.US 180 Degree Capital Corp 20220517 0 6.11 6.26 6.11 6.21 17800 6.21 up up correct
TUSK.US Mammoth Energy Services Inc 20220517 0 2.04 2.119 1.95 1.99 74400 1.99 down down correct
TVTX.US Travere Therapeutics Inc 20220517 0 24.03 25.83 23.85 25.68 1016358 25.68 up up correct
TVTY.US Tivity Health Inc 20220517 0 32 32.19 31.84 32.09 597400 32.09 up up correct
TW.US Tradeweb Markets Inc 20220517 0 65.17 66.73 64.26 65.64 584000 65.64 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220517 0 9.65 9.65 9.65 9.65 100 9.65
TWCBU.US Bilander Acquisition Corp. Unit 20220517 0 9.71 9.71 9.71 9.71 0 9.71
TWCBW.US Bilander Acquisition Corp. Warrant 20220517 0 0.25 0.2771 0.25 0.2575 6139 0.2575 up up correct
TWIN.US Twin Disc Incorporated 20220517 0 13.39 13.72 13.39 13.47 3400 13.47 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220517 0 16.25 16.42 15.86 16.01 865500 16.01 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20220517 0 9.8 9.8 9.8 9.8 0 9.8
TWNK.US Hostess Brands Inc 20220517 0 22.55 22.8 22.03 22.34 1914000 22.34 down up incorrect
TWOU.US 2U Inc 20220517 0 10.68 11.06 10.41 11.02 1753800 11.02 up down incorrect
TWST.US Twist Bioscience Corporation 20220517 0 33.88 34.15 32.05 33.91 932500 33.91 up up correct
TXG.US 10x Genomics Inc 20220517 0 47.83 49.74 47.24 49.46 1518200 49.46 up up correct
TXMD.US TherapeuticsMD Inc 20220517 0 3.15 3.15 2.56 2.7 883500 2.7 down down correct
TXN.US Texas Instruments Incorporated 20220517 0 172.1 175.11 171.32 174.98 5851300 174.98 up up correct
TXRH.US Texas Roadhouse Inc 20220517 0 77.7 78.24 75.6 77.22 1432600 77.22 down up incorrect
TYME.US Tyme Technologies Inc 20220517 0 0.25 0.264 0.24 0.253 726200 0.253 up up correct
TYRA.US Tyra Biosciences Inc 20220517 0 7.91 8.81 7.84 8.32 41900 8.32 up up correct
TZOO.US Travelzoo 20220517 0 7.75 7.75 7.19 7.36 87770 7.36 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220517 0 9.8 9.805 9.8 9.8 800 9.8
TZPSU.US TZP Strategies Acquisition Corp 20220517 0 9.82 9.82 9.82 9.82 0 9.82
TZPSW.US TZP Strategies Acquisition Corp 20220517 0 0.1301 0.1301 0.1301 0.1301 467 0.1301
UAL.US United Airlines Holdings Inc 20220517 0 45.42 47.1 45.4 46.97 13756400 46.97 up up correct
UBCP.US United Bancorp Inc 20220517 0 16.53 16.95 16.53 16.56 2073 16.56 up up correct
UBFO.US United Security Bancshares 20220517 0 7.54 7.67 7.51 7.51 6800 7.51 down down correct
UBOH.US United Bancshares Inc 20220517 0 29.56 31.51 29.56 31.51 1700 31.51 up up correct
UBSI.US United Bankshares Inc 20220517 0 35.15 35.67 35.05 35.65 693500 35.65 up up correct
UBX.US Unity Biotechnology Inc 20220517 0 0.79 0.85 0.79 0.85 235300 0.85 up up correct
UCBI.US United Community Banks Inc 20220517 0 30.05 30.5 29.96 30.41 360500 30.41 up up correct
UCBIO.US United Community Banks Inc 20220517 0 25.4 25.64 25.35 25.64 6100 25.64 up down incorrect
UCL.US uCloudlink Group Inc 20220517 0 1.02 1.02 0.852 0.998 6490 0.998 down down correct
UCTT.US Ultra Clean Holdings Inc 20220517 0 32.15 32.92 31.73 32.89 328900 32.89 up up correct
UDMY.US Udemy Inc. Common Stock 20220517 0 11.91 12.38 11.411 12.19 462600 12.19 up up correct
UEIC.US Universal Electronics Inc 20220517 0 27.4 28.01 27.3 27.94 29500 27.94 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20220517 0 4.88 5.03 4.73 5.03 53300 5.03 up up correct
UFCS.US United Fire Group Inc 20220517 0 30.4 31.09 30.4 31.07 49000 31.07 up down incorrect
UFPI.US UFP Industries Inc 20220517 0 78.97 80.13 78.21 80.08 178800 80.08 up up correct
UFPT.US UFP Technologies Inc 20220517 0 76.65 79.75 76.65 79.6 29700 79.6 up up correct
UG.US United 20220517 0 18.35 19.21 18 18.2 17200 17.8174 down down correct
UGRO.US urban 20220517 0 6.27 6.74 6.1 6.41 84048 6.41 up up correct
UHAL.US AMERCO 20220517 0 530.73 535 526.315 534.28 31144 534.28 up down incorrect
UIHC.US United Insurance Holdings Corp 20220517 0 1.72 1.73 1.65 1.7 149800 1.7 down down correct
UK.US Ucommune International Ltd 20220517 0 3.203 3.34 3.16 3.34 7629 3.34 up up correct
UKOMW.US Ucommune International Ltd 20220517 0 0.0601 0.0778 0.05 0.0778 14382 0.0778 up up correct
ULBI.US Ultralife Corporation 20220517 0 4.81 4.94 4.67 4.83 10300 4.83 up down incorrect
ULCC.US Frontier Group Holdings Inc 20220517 0 9.5 9.755 9.37 9.72 1708000 9.72 up up correct
ULH.US Universal Logistics Holdings Inc 20220517 0 25.88 26.4 25.58 25.87 107400 25.87 down down correct
ULTA.US Ulta Beauty Inc 20220517 0 398.8 400.99 387.96 393.01 670500 393.01 down down correct
UMBF.US UMB Financial Corporation 20220517 0 90.43 91.01 89.77 90.81 133700 90.81 up up correct
UMPQ.US Umpqua Holdings Corporation 20220517 0 16.78 17.24 16.74 17.24 1245600 17.24 up up correct
UNAM.US Unico American Corporation 20220517 0 1.92 1.92 1.83 1.83 2353 1.83 down down correct
UNB.US Union Bankshares Inc 20220517 0 29.27 30.78 27.7 29.06 7800 29.06 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220517 0 0.774 0.8 0.774 0.799 34300 0.799 up up correct
UNIT.US Uniti Group Inc 20220517 0 10.58 10.84 10.58 10.77 1216000 10.77 up up correct
UNTY.US Unity Bancorp Inc 20220517 0 28.21 28.43 28.18 28.2 22100 28.2 down up incorrect
UONE.US Urban One Inc 20220517 0 11.43 11.5 10.45 11.29 789100 11.29 down down correct
UONEK.US Urban One Inc 20220517 0 6.83 6.99 6.73 6.88 72100 6.88 up down incorrect
UPC.US Universe Pharmaceuticals INC 20220517 0 1.02 1.049 0.981 1.02 57200 1.02
UPLD.US Upland Software Inc 20220517 0 13.26 13.58 13.12 13.42 240704 13.42 up up correct
UPST.US Upstart Holdings Inc 20220517 0 38.89 46.87 38.68 46.66 17297700 46.66 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220517 0 10.01 10.14 10.01 10.14 800 10.14 up up correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20220517 0 0.2696 0.2696 0.1745 0.1999 2602 0.1999 down down correct
UPWK.US Upwork Inc 20220517 0 17.32 17.39 15.45 16.94 2397700 16.94 down down correct
URBN.US Urban Outfitters Inc 20220517 0 23.03 23.66 22.3 23.63 2085000 23.63 up up correct
URGN.US UroGen Pharma Ltd 20220517 0 5.69 5.92 5.4 5.88 188800 5.88 up up correct
UROY.US Uranium Royalty Corp 20220517 0 2.86 2.965 2.78 2.93 337400 2.93 up down incorrect
USAK.US USA Truck Inc 20220517 0 17.14 17.45 16.72 17.36 55600 17.36 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20220517 0 7.5 8.07 7.5 7.63 8700 7.63 up down incorrect
USAU.US U.S. Gold Corp 20220517 0 4.64 4.83 4.54 4.54 16800 4.54 down down correct
USCB.US US Century Bank 20220517 0 13.4 13.544 13.06 13.1 33900 13.1 down up incorrect
USCTU.US TKB Critical Technologies 1 Unit 20220517 0 10.06 10.06 10.06 10.06 0 10.06
USEG.US U.S. Energy Corp 20220517 0 4.17 4.34 3.95 3.96 513900 3.96 down down correct
USIO.US Usio Inc 20220517 0 2.26 2.38 2.25 2.36 21600 2.36 up up correct
USLM.US United States Lime & Minerals Inc 20220517 0 114.29 114.29 113.3 113.91 2000 113.91 down down correct
USQIX.US USQ Core Real Estate Fund 20220517 0 30.39 30.39 30.39 30.39 0 30.39
USQSX.US USQ Core Real Estate Fund 20220517 0 30.43 30.43 30.43 30.43 0 30.43
USWS.US U.S. Well Services Inc 20220517 0 0.575 0.592 0.541 0.5868 1508430 0.5868 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220517 0 0.09 0.09 0.0691 0.07 168596 0.07 down down correct
UTHR.US United Therapeutics Corporation 20220517 0 186.2 191.25 186.2 190.99 503800 190.99 up up correct
UTMD.US Utah Medical Products Inc 20220517 0 84.46 86.47 84.12 84.79 10600 84.79 up up correct
UTME.US United Time Technology Co. Ltd 20220517 0 1.19 1.24 1.175 1.18 32300 1.18 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220517 0 2.23 2.38 2.23 2.35 11800 2.35 up up correct
UTSI.US UTStarcom Holdings Corp 20220517 0 0.66 0.69 0.61 0.64 39900 0.64 down up incorrect
UVSP.US Univest Financial Corporation 20220517 0 25.15 25.52 25.15 25.52 66300 25.52 up up correct
UXIN.US Uxin Limited 20220517 0 0.48 0.487 0.42 0.45 4318100 0.45 down up incorrect
VABK.US Virginia National Bankshares Corporation 20220517 0 33.1 33.61 33.1 33.57 1120 33.57 up up correct
VACC.US Vaccitech plc 20220517 0 4.47 4.8 4.32 4.54 13400 4.54 up up correct
VALN.US Valneva SE 20220517 0 21.47 22 21.011 21.67 18500 21.67 up up correct
VALU.US Value Line Inc 20220517 0 73.36 73.99 72.31 72.96 5600 72.96 down down correct
VAQC.US Vector Acquisition Corporation II 20220517 0 9.78 9.785 9.78 9.785 2000 9.785 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220517 0 4.66 4.66 4.431 4.47 203300 4.47 down down correct
VBFC.US Village Bank and Trust Financial Corp 20220517 0 50.8 50.8 50.8 50.8 100 50.8
VBIV.US VBI Vaccines Inc 20220517 0 1.07 1.1 1.03 1.07 2184700 1.07
VBLT.US Vascular Biogenics Ltd 20220517 0 1.41 1.54 1.31 1.54 138900 1.54 up up correct
VBNK.US VersaBank Common Shares 20220517 0 8.64 8.92 8.6 8.6 1900 8.6 down down correct
VBTX.US Veritex Holdings Inc 20220517 0 32.76 33.725 31.8 33.67 322500 33.67 up up correct
VC.US Visteon Corporation 20220517 0 103.53 109.76 103.47 109.64 320600 109.64 up down incorrect
VCEL.US Vericel Corporation 20220517 0 28.43 28.87 27.73 28.72 363100 28.72 up up correct
VCKA.US Vickers Vantage Corp. I 20220517 0 10.2 10.2 10.2 10.2 5100 10.2
VCKAU.US Vickers Vantage Corp. I 20220517 0 10.24 10.24 10.24 10.24 300 10.24
VCKAW.US Vickers Vantage Corp. I 20220517 0 0.25 0.2599 0.25 0.2599 1171 0.2599 up up correct
VCMIX.US Versus Capital Multi 20220517 0 31 31 31 31 0 31
VCNX.US Vaccinex Inc 20220517 0 1.17 1.22 1.13 1.13 154300 1.13 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20220517 0 27.3 27.3 27.3 27.3 0 27.3
VCTR.US Victory Capital Holdings Inc 20220517 0 27.16 27.75 26.76 27.39 370800 27.39 up down incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220517 0 9.85 9.855 9.85 9.855 400 9.855 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220517 0 9.9 9.9 9.9 9.9 500 9.9
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220517 0 0.1695 0.1907 0.1695 0.1793 5264 0.1793 up up correct
VCYT.US Veracyte Inc 20220517 0 17.4 17.82 16.48 17.41 1157900 17.41 up up correct
VECO.US Veeco Instruments Inc 20220517 0 22.28 22.73 22.02 22.42 524800 22.42 up up correct
VECT.US VectivBio Holding AG 20220517 0 5.7 6.26 5.7 6.02 26100 6.02 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220517 0 3.3 3.41 3.3 3.4 700 3.4 up up correct
VELO.US Velocity Acquisition Corp 20220517 0 9.75 9.772 9.75 9.76 2500 9.76 up up correct
VELOU.US Velocity Acquisition Corp 20220517 0 9.85 9.85 9.75 9.75 1400 9.75 down down correct
VELOW.US Velocity Acquisition Corp 20220517 0 0.1501 0.1501 0.1501 0.1501 59720 0.1501
VENA.US Venus Acquisition Corporation 20220517 0 10.2 10.22 10.2 10.22 53100 10.22 up up correct
VENAR.US Venus Acquisition Corporation 20220517 0 0.13 0.2221 0.13 0.19 6383 0.19 up up correct
VENAU.US Venus Acquisition Corporation 20220517 0 10.43 10.43 10.43 10.43 100 10.43
VENAW.US Venus Acquisition Corporation 20220517 0 0.0978 0.0978 0.0978 0.0978 320 0.0978
VEON.US VEON Ltd 20220517 0 0.51 0.51 0.49 0.5 2412100 0.5 down down correct
VERA.US Vera Therapeutics Inc 20220517 0 16.12 17.8 16.12 17.68 159700 17.68 up up correct
VERB.US Verb Technology Company Inc 20220517 0 0.35 0.437 0.34 0.426 4122000 0.426 up up correct
VERBW.US Verb Technology Company Inc 20220517 0 0.2099 0.2487 0.1949 0.2487 8675 0.2487 up up correct
VERI.US Veritone Inc 20220517 0 8.5 8.781 8.27 8.57 399700 8.57 up up correct
VERO.US Venus Concept Inc 20220517 0 0.85 0.851 0.773 0.784 123600 0.784 down down correct
VERU.US Veru Inc 20220517 0 12.93 15.75 12.76 15.6 50470100 15.6 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220517 0 14.29 14.428 13.785 14.25 506900 14.25 down down correct
VERX.US Vertex Inc 20220517 0 11.41 12.15 10.86 11.59 112200 11.59 up down incorrect
VERY.US Vericity Inc 20220517 0 7 7 7 7 2500 7
VEV.US Vicinity Motor Corp. Common Stock 20220517 0 1.8 1.8 1.61 1.61 26300 1.61 down down correct
VFF.US Village Farms International Inc 20220517 0 3.28 3.34 3.2 3.3 572800 3.3 up up correct
VFLEX.US VFLEX 20220517 0 27.52 27.52 27.52 27.52 0 27.52
VG.US Vonage Holdings Corp 20220517 0 18.59 18.81 18.5 18.7 1702400 18.7 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220517 0 10.013 10.013 10.013 10.013 400 10.013
VIA.US Via Renewables Inc 20220517 0 8.03 8.28 8.03 8.26 82700 8.26 up up correct
VIASP.US Via Renewables Inc 20220517 0 24.29 24.294 24.11 24.2 1100 24.2 down down correct
VIAV.US Viavi Solutions Inc 20220517 0 14.44 14.71 14.41 14.68 1265600 14.68 up up correct
VICR.US Vicor Corporation 20220517 0 58.78 60.7 56.95 60.48 201700 60.48 up up correct
VIEW.US View Inc 20220517 0 0.68 0.748 0.63 0.678 2254100 0.678 down down correct
VIEWW.US View Inc 20220517 0 0.1002 0.122 0.0802 0.122 16564 0.122 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20220517 0 9.89 9.89 9.89 9.89 0 9.89
VIIAW.US 7GC & Co. Holdings Inc 20220517 0 0.1434 0.1434 0.1434 0.1434 7029 0.1434
VINC.US Vincerx Pharma Inc 20220517 0 2.04 2.21 1.9 2.04 185800 2.04
VINO.US Gaucho Group Holdings Inc 20220517 0 1.22 1.22 1.05 1.05 155900 1.05 down down correct
VINP.US Vinci Partners Investments Ltd 20220517 0 11.27 11.675 10.85 11.02 41600 10.8472 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20220517 0 1.55 1.55 1.5 1.51 39983 1.51 down up incorrect
VIR.US Vir Biotechnology Inc 20220517 0 22.95 23.4 22.498 23.09 658300 23.09 up up correct
VIRC.US Virco Mfg. Corporation 20220517 0 2.76 3.02 2.76 2.86 2500 2.86 up up correct
VIRI.US Virios Therapeutics Inc 20220517 0 3.95 4.57 3.763 4.53 59000 4.53 up up correct
VIRT.US Virtu Financial Inc 20220517 0 26.58 26.82 25.88 26.28 1056000 26.28 down down correct
VIRX.US Viracta Therapeutics Inc 20220517 0 2.21 2.26 2.04 2.1 287200 2.1 down down correct
VISL.US Vislink Technologies Inc 20220517 0 0.68 0.7 0.66 0.69 241700 0.69 up up correct
VITL.US Vital Farms Inc 20220517 0 9.53 10.05 9.41 9.81 299000 9.81 up up correct
VIVE.US Viveve Medical Inc 20220517 0 0.78 0.83 0.78 0.79 15800 0.79 up up correct
VIVO.US Meridian Bioscience Inc 20220517 0 25 25.42 24.84 25.37 237000 25.37 up up correct
VJET.US voxeljet AG 20220517 0 4.01 4.2 3.91 4.13 13400 4.13 up up correct
VKTX.US Viking Therapeutics Inc 20220517 0 2.44 2.445 2.34 2.4 687400 2.4 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220517 0 9.825 9.825 9.825 9.825 6900 9.825
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220517 0 0.24 0.24 0.2148 0.2148 948 0.2148 down down correct
VLCN.US Volcon Inc. Common stock 20220517 0 1.18 1.19 1.1 1.18 137000 1.18
VLDR.US Velodyne Lidar Inc 20220517 0 1.77 1.82 1.68 1.74 2071100 1.74 down down correct
VLDRW.US Velodyne Lidar Inc 20220517 0 0.553 0.6161 0.46 0.4601 8775 0.4601 down up incorrect
VLGEA.US Village Super Market Inc 20220517 0 23.81 23.81 23.17 23.33 22400 23.33 down down correct
VLN.US WT 20220517 0 0.3201 0.3397 0.3201 0.3397 6110 0.3397 up up correct
VLON.US Vallon Pharmaceuticals Inc 20220517 0 0.551 0.609 0.53 0.59 583100 0.59 up up correct
VLY.US Valley National Bancorp 20220517 0 11.75 12.05 11.75 12.02 2059500 12.02 up up correct
VLYPO.US Valley National Bancorp 20220517 0 22.66 22.71 22.55 22.55 2400 22.55 down down correct
VLYPP.US Valley National Bancorp 20220517 0 24.78 25.22 24.78 24.78 13400 24.78
VMAR.US Vision Marine Technologies Inc 20220517 0 4.02 4.19 4.01 4.19 3800 4.19 up up correct
VMD.US Viemed Healthcare Inc 20220517 0 5.4 5.76 5.4 5.68 182200 5.68 up up correct
VMEO.US Vimeo Inc 20220517 0 9.04 9.3 8.79 9.15 1853100 9.15 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220517 0 10.037 10.037 10.037 10.037 0 10.037
VNDA.US Vanda Pharmaceuticals Inc 20220517 0 10.03 10.12 9.83 10.01 503900 10.01 down up incorrect
VNET.US 21Vianet Group Inc 20220517 0 6.45 6.65 5.88 5.99 1993900 5.99 down down correct
VNO.US PO 20220517 0 17.57 17.6 17.21 17.21 29407 17.21 down up incorrect
VNOM.US Viper Energy Partners LP 20220517 0 29.23 30.13 29.23 29.9 358000 29.9 up up correct
VOD.US Vodafone Group Plc 20220517 0 15.1 15.3 15.05 15.19 5414100 15.19 up up correct
VOR.US Vor Biopharma Inc 20220517 0 4.15 4.33 4.05 4.29 59700 4.29 up up correct
VOXX.US VOXX International Corporation 20220517 0 6.04 6.81 5.85 6.78 262400 6.78 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220517 0 9.8 9.8 9.8 9.8 0 9.8
VPCBU.US VPC Impact Acquisition Holdings II 20220517 0 9.85 9.85 9.85 9.85 0 9.85
VQS.US Viq Solutions Inc 20220517 0 1.02 1.19 1 1.15 44300 1.15 up up correct
VRA.US Vera Bradley Inc 20220517 0 6.51 6.72 6.46 6.62 275000 6.62 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20220517 0 3.58 4.285 3.58 4.13 254600 4.13 up up correct
VRAY.US ViewRay Inc 20220517 0 3.21 3.28 3.16 3.2 1445900 3.2 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20220517 0 6.28 6.43 6.05 6.3 194500 6.3 up up correct
VRDN.US Viridian Therapeutics Inc 20220517 0 13.44 15.105 13.44 14.44 368347 14.44 up up correct
VREX.US Varex Imaging Corporation 20220517 0 22.15 22.375 22.07 22.23 212900 22.23 up up correct
VRM.US Vroom Inc 20220517 0 1.53 1.65 1.45 1.5 24250800 1.5 down down correct
VRME.US VerifyMe Inc 20220517 0 2.8188 2.8188 2.5 2.51 18800 2.51 down down correct
VRNA.US Verona Pharma plc 20220517 0 3.84 4.11 3.84 4.09 418900 4.09 up up correct
VRNS.US Varonis Systems Inc 20220517 0 31.35 32 30.025 31.26 1455800 31.26 down down correct
VRNT.US Verint Systems Inc 20220517 0 52.04 52.31 51.62 52.16 415200 52.16 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220517 0 1.31 1.42 1.26 1.32 133600 1.32 up up correct
VRRM.US Verra Mobility Corporation 20220517 0 15.22 15.7 15.21 15.57 974200 15.57 up up correct
VRSK.US Verisk Analytics Inc 20220517 0 173.57 175.56 171.94 174.57 934600 174.57 up up correct
VRSN.US VeriSign Inc 20220517 0 167.47 168.65 164.82 168.52 914100 168.52 up up correct
VRTS.US Virtus Investment Partners Inc 20220517 0 176.79 181.62 176.3 181.05 83700 181.05 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220517 0 255.82 262.95 254.67 261.84 1566800 261.84 up up correct
VS.US Versus Systems Inc 20220517 0 0.62 0.63 0.58 0.5901 36000 0.5901 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220517 0 10.08 10.08 10.08 10.08 0 10.08
VSAT.US Viasat Inc 20220517 0 38.89 40.67 38.52 40.63 355700 40.63 up up correct
VSEC.US VSE Corporation 20220517 0 39.85 41 39.65 40.78 26800 40.78 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20220517 0 6.19 6.19 6.19 6.19 0 6.19
VSLCX.US Invesco Senior Loan Fund Class C 20220517 0 6.2 6.2 6.2 6.2 0 6.2
VSLYX.US If Inv Snr Fnd Y 20220517 0 6.18 6.18 6.18 6.18 0 6.18
VSSYW.US Versus Systems Inc 20220517 0 0.211 0.211 0.211 0.211 0 0.211
VSTA.US Vasta Platform Limited 20220517 0 4.44 4.55 4.25 4.3 191115 4.3 down down correct
VSTM.US Verastem Inc 20220517 0 1.08 1.17 1.06 1.17 2679300 1.17 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20220517 0 10.15 10.16 10.14 10.155 3500 10.155 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20220517 0 10.506 10.506 10.506 10.506 0 10.506
VTAQW.US Ventoux CCM Acquisition Corp 20220517 0 0.196 0.1961 0.1801 0.1801 21222 0.1801 down down correct
VTGN.US VistaGen Therapeutics Inc 20220517 0 1.24 1.25 1.17 1.2 691077 1.2 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220517 0 9.79 9.79 9.79 9.79 125 9.79
VTIQU.US VectoIQ Acquisition II Corp 20220517 0 9.86 9.88 9.85 9.88 7900 9.88 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20220517 0 0.31 0.31 0.2787 0.3 14175 0.3 down down correct
VTNR.US Vertex Energy Inc 20220517 0 14.6 15.22 13.91 15.1 6221000 15.1 up down incorrect
VTRS.US Viatris Inc 20220517 0 11.16 11.53 11.16 11.47 9901125 11.3534 up up correct
VTRU.US Vitru Limited 20220517 0 15.3 15.5 15.25 15.5 57847 15.5 up up correct
VTSI.US VirTra Inc 20220517 0 5.04 5.125 5.01 5.04 7900 5.04
VTVT.US vTv Therapeutics Inc 20220517 0 0.41 0.488 0.41 0.44 257300 0.44 up down incorrect
VTYX.US Ventyx Biosciences Inc. Common Stock 20220517 0 15.33 16.91 15.33 16.8 223600 16.8 up up correct
VUZI.US Vuzix Corporation 20220517 0 5.11 5.97 5.1 5.92 3663700 5.92 up up correct
VVOS.US Vivos Therapeutics Inc 20220517 0 1.48 1.6 1.269 1.53 147800 1.53 up up correct
VVPR.US VivoPower International PLC 20220517 0 1.06 1.14 1.03 1.11 49900 1.11 up up correct
VWE.US Vintage Wine Estates Inc 20220517 0 8.72 8.85 7.76 8 480600 8 down down correct
VWTR.US Vidler Water Resources Inc 20220517 0 15.71 15.74 15.7 15.7 561500 15.7 down down correct
VXRT.US Vaxart Inc 20220517 0 3.25 3.38 3.16 3.38 3140900 3.38 up down incorrect
VYGR.US Voyager Therapeutics Inc 20220517 0 6.61 6.93 6.47 6.56 284000 6.56 down down correct
VYNE.US VYNE Therapeutics Inc 20220517 0 0.415 0.418 0.393 0.41 256600 0.41 down down correct
VYNT.US Vyant Bio Inc 20220517 0 0.71 0.74 0.66 0.69 35900 0.69 down down correct
WABC.US Westamerica Bancorporation 20220517 0 57.78 58.27 57.33 57.96 66800 57.96 up up correct
WAFD.US Washington Federal Inc 20220517 0 31.16 31.81 30.87 31.77 298200 31.5282 up up correct
WAFDP.US Washington Federal Inc 20220517 0 19 19.01 18.37 18.42 58900 18.42 down down correct
WAFU.US Wah Fu Education Group Limited 20220517 0 2.2 2.22 2.1 2.15 17300 2.15 down down correct
WAL.US PA 20220517 0 21.5 21.53 21.13 21.15 28509 21.15 down down correct
WALD.US Waldencast Acquisition Corp 20220517 0 9.91 9.91 9.85 9.87 5400 9.87 down down correct
WALDU.US Waldencast Acquisition Corp 20220517 0 10.29 10.29 10.145 10.29 500 10.29
WALDW.US Waldencast Acquisition Corp 20220517 0 1.01 1.01 1 1 2249 1 down down correct
WASH.US Washington Trust Bancorp Inc 20220517 0 47.44 48.08 47.09 47.94 41700 47.94 up up correct
WATT.US Energous Corporation 20220517 0 0.909 0.97 0.909 0.962 237200 0.962 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220517 0 3.877 3.97 3.8 3.8 6800 3.8 down down correct
WB.US Weibo Corporation 20220517 0 22.3 22.89 21.27 21.5 1134900 21.5 down down correct
WBA.US Walgreens Boots Alliance Inc 20220517 0 44.25 44.96 43.69 44.94 7089800 44.4182 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220517 0 29.74 30.31 28.22 29.54 857600 29.54 down down correct
WDAY.US Workday Inc 20220517 0 173.58 176.68 169 173.34 4586200 173.34 down down correct
WDC.US Western Digital Corporation 20220517 0 59.05 61.66 59.03 61.19 4959400 61.19 up down incorrect
WDFC.US WD 20220517 0 183.15 184.95 181.87 183.15 56100 183.15
WE.US WT 20220517 0 1.47 1.54 1.41 1.45 60038 1.45 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220517 0 12.9 12.9 12.9 12.9 0 12.9
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220517 0 13.71 13.71 13.71 13.71 0 13.71
WEJO.US Wejo Group Limited Common Shares 20220517 0 2.12 2.17 1.94 1.96 492900 1.96 down down correct
WEJOW.US Wejo Group Limited Warrant 20220517 0 0.215 0.2531 0.2099 0.2391 44567 0.2391 up up correct
WEN.US The Wendy's Company 20220517 0 17.6 17.66 17.19 17.62 2771700 17.62 up up correct
WERN.US Werner Enterprises Inc 20220517 0 40.92 41.43 40.63 40.98 1088300 40.98 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20220517 0 13.58 13.58 13.58 13.58 0 13.58
WETF.US WisdomTree Investments Inc 20220517 0 5.53 5.73 5.5 5.69 876600 5.69 up up correct
WEYS.US Weyco Group Inc 20220517 0 28.23 28.23 27.7 28.04 10000 28.04 down down correct
WFC.US PD 20220517 0 18.1792 18.3339 17.85 17.89 210320 17.89 down down correct
WFCF.US Where Food Comes From Inc 20220517 0 11.675 11.915 11.5473 11.915 916 11.915 up up correct
WFCPX.US Wells Fargo & Co Non 20220517 0 17.69 17.69 17.69 17.69 0 17.69
WFRD.US Weatherford International plc Ordinary Shares 20220517 0 31.52 32 31.13 31.46 372400 31.46 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220517 0 19.2 19.529 19.2 19.508 6400 19.508 up up correct
WHF.US WhiteHorse Finance Inc 20220517 0 13.95 14.17 13.9 14.03 67500 14.03 up up correct
WHLM.US Wilhelmina International Inc 20220517 0 4.6 4.61 4.5 4.59 4700 4.59 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220517 0 2.07 2.07 2 2 22700 2 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220517 0 13.75 13.768 13.725 13.75 10300 13.75
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220517 0 5.49 5.5 5.3285 5.3285 3049 5.3285 down down correct
WILC.US G. Willi 20220517 0 17.29 17.29 17.29 17.29 600 17.29
WIMI.US WiMi Hologram Cloud Inc 20220517 0 1.84 1.97 1.815 1.96 1252400 1.96 up up correct
WINA.US Winmark Corporation 20220517 0 204 206.92 204 206.81 9300 206.81 up up correct
WING.US Wingstop Inc 20220517 0 81.4 82.96 76.34 79.09 691700 78.9046 down down correct
WINT.US Windtree Therapeutics Inc 20220517 0 0.58 0.63 0.56 0.58 92900 0.58
WINV.US WinVest Acquisition Corp. Common Stock 20220517 0 9.91 9.91 9.91 9.91 0 9.91
WINVR.US WinVest Acquisition Corp. Right 20220517 0 0.1094 0.1194 0.0594 0.09 243822 0.09 down down correct
WINVU.US WinVest Acquisition Corp Unit 20220517 0 10.11 10.11 10.11 10.11 0 10.11
WIRE.US Encore Wire Corporation 20220517 0 127.45 129.73 126.55 129.31 138400 129.31 up up correct
WISA.US Summit Wireless Technologies Inc 20220517 0 0.71 0.77 0.7 0.73 114200 0.73 up up correct
WISH.US ContextLogic Inc 20220517 0 1.52 1.61 1.51 1.6 12286970 1.6 up up correct
WIX.US Wix.com Ltd 20220517 0 68.08 68.44 64.475 68.12 1572200 68.12 up up correct
WKEY.US WISeKey International Holding AG 20220517 0 1.53 1.59 1.5 1.515 51200 1.515 down down correct
WKHS.US Workhorse Group Inc 20220517 0 2.87 2.99 2.715 2.97 5459300 2.97 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220517 0 12.93 13.365 11.63 11.89 198800 11.89 down down correct
WKSP.US Worksport Ltd. Common Stock 20220517 0 2.16 2.21 2.08 2.17 37500 2.17 up up correct
WKSPW.US Worksport Ltd. Warrant 20220517 0 0.4001 0.4002 0.4001 0.4002 200 0.4002 up up correct
WLDN.US Willdan Group Inc 20220517 0 27 27.91 25.82 27.59 36700 27.59 up up correct
WLFC.US Willis Lease Finance Corporation 20220517 0 31.61 31.84 31.61 31.7 7000 31.7 up up correct
WMG.US Warner Music Group Corp 20220517 0 28.96 29.62 28.36 29.14 1299600 28.9946 up up correct
WMPN.US William Penn Bancorporation 20220517 0 11.4 11.79 11.4 11.61 16700 11.61 up down incorrect
WNEB.US Western New England Bancorp Inc 20220517 0 8.28 8.49 8.28 8.4 20247 8.4 up up correct
WNW.US Wunong Net Technology Company Limited 20220517 0 0.6698 0.715 0.6698 0.69 156208 0.69 up up correct
WOOF.US Petco Health and Wellness Company Inc 20220517 0 18.54 19.27 18.06 19.22 5891200 19.22 up up correct
WORX.US SCWorx Corp 20220517 0 0.781 0.879 0.781 0.833 58200 0.833 up up correct
WPRT.US Westport Fuel Systems Inc 20220517 0 1.21 1.24 1.15 1.23 706600 1.23 up up correct
WRAP.US Wrap Technologies Inc 20220517 0 2.31 2.34 2.15 2.26 88400 2.26 down down correct
WRLD.US World Acceptance Corporation 20220517 0 147.49 149.75 144.08 148.64 37200 148.64 up down incorrect
WSBC.US WesBanco Inc 20220517 0 32.12 32.49 31.95 32.3 225900 32.3 up down incorrect
WSBCP.US WesBanco Inc 20220517 0 25.88 27.324 25.78 25.82 12600 25.82 down down correct
WSBF.US Waterstone Financial Inc 20220517 0 16.36 16.72 16.36 16.62 99400 16.62 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20220517 0 35.04 36.01 35.02 35.98 2561700 35.98 up up correct
WSFS.US WSFS Financial Corporation 20220517 0 38.72 40.22 38.72 40.11 387600 40.11 up down incorrect
WSTG.US Wayside Technology Group Inc 20220517 0 35.5 35.97 35.3 35.61 15200 35.61 up up correct
WTBA.US West Bancorporation Inc 20220517 0 24.49 24.61 24.4 24.48 15700 24.48 down down correct
WTER.US The Alkaline Water Company Inc 20220517 0 0.449 0.476 0.449 0.47 463100 0.47 up up correct
WTFC.US Wintrust Financial Corporation 20220517 0 83.97 85.8 82.76 85.64 306100 85.64 up up correct
WTFCM.US Wintrust Financial Corporation 20220517 0 25.025 25.025 24.7 24.7 7900 24.7 down down correct
WTFCP.US Wintrust Financial Corporation 20220517 0 26.17 26.17 25.8 25.8 8800 25.8 down down correct
WTRH.US Waitr Holdings Inc 20220517 0 0.219 0.229 0.212 0.214 1076900 0.214 down down correct
WTW.US Weight Watchers International Inc 20220517 0 206.34 208.84 204.25 207.21 386400 207.21 up up correct
WVE.US Wave Life Sciences Ltd 20220517 0 1.26 1.29 1.21 1.27 353200 1.27 up up correct
WVFC.US WVS Financial Corp 20220517 0 15 15 14.9 14.9 800 14.9 down down correct
WVVI.US Willamette Valley Vineyards Inc 20220517 0 6.51 6.86 6.51 6.75 25100 6.75 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220517 0 4.5 4.95 4.5 4.755 1600 4.755 up up correct
WW.US WW International Inc 20220517 0 7.59 7.69 7.3 7.6 2018900 7.6 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220517 0 9.95 9.95 9.95 9.95 0 9.95
WWD.US Woodward Inc 20220517 0 100.01 101.82 99.43 101.6 401500 101.6 up up correct
WYNN.US Wynn Resorts Limited 20220517 0 65.96 67.13 64.66 66.4 4040500 66.4 up down incorrect
XAIR.US Beyond Air Inc 20220517 0 5.27 5.57 5.21 5.5 312600 5.5 up up correct
XBIO.US Xenetic Biosciences Inc 20220517 0 0.78 0.808 0.74 0.779 106200 0.779 down up incorrect
XBIOW.US Xenetic Biosciences Inc 20220517 0 1 1 1 1 0 1
XBIT.US XBiotech Inc 20220517 0 5.75 5.99 5.72 5.96 101600 5.96 up up correct
XCAPX.US ACAP Strategic Fund 20220517 0 15.66 15.66 15.66 15.66 0 15.66
XCBFX.US Capstone Church Bond Fund 20220517 0 9.25 9.25 9.25 9.25 0 9.25
XCLIX.US XCLIX 20220517 0 9.38 9.38 9.38 9.38 0 9.38
XCUR.US Exicure Inc 20220517 0 0.118 0.136 0.118 0.126 14702700 0.126 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220517 0 11.6 11.6 11.6 11.6 0 11.6
XEL.US Xcel Energy Inc 20220517 0 75.02 75.46 73.595 75.3 2465486 75.3 up down incorrect
XELA.US Exela Technologies Inc 20220517 0 0.329 0.34 0.32 0.323 11556800 0.323 down down correct
XELB.US Xcel Brands Inc 20220517 0 1.2 1.2 1.13 1.18 6500 1.18 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220517 0 30.55 31.65 29.95 30.87 304800 30.87 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20220517 0 2.15 2.47 2.08 2.42 3701600 2.42 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220517 0 10.02 10.02 10.02 10.02 0 10.02
XFOR.US X4 Pharmaceuticals Inc 20220517 0 1.26 1.28 1.14 1.15 241400 1.15 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220517 0 723.61 723.61 723.61 723.61 0 723.61
XGN.US Exagen Inc 20220517 0 4.71 5.02 4.605 4.75 35200 4.75 up up correct
XILSX.US Pioneer ILS Interval Fund 20220517 0 8.36 8.36 8.36 8.36 0 8.36
XLO.US Xilio Therapeutics Inc. Common Stock 20220517 0 3.13 3.15 2.783 2.93 96500 2.93 down down correct
XM.US Qualtrics International Inc 20220517 0 15.88 16.43 15.34 15.59 1633939 15.59 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220517 0 31.22 32.32 29.765 31.92 589600 31.92 up down incorrect
XNCR.US Xencor Inc 20220517 0 24.15 25.09 23.58 24.81 266000 24.81 up down incorrect
XNET.US Xunlei Limited 20220517 0 1.33 1.42 1.31 1.4 297000 1.4 up up correct
XOMA.US XOMA Corporation 20220517 0 17.46 18.23 17.46 17.77 40183 17.77 up up correct
XOMAO.US XOMA Corporation 20220517 0 25.35 25.79 25.05 25.05 2500 25.05 down down correct
XOMAP.US XOMA Corporation 20220517 0 25.565 25.59 25.565 25.59 600 25.59 up up correct
XOS.US Xos Inc 20220517 0 2.47 2.75 2.47 2.69 436500 2.69 up up correct
XOSWW.US Xos Equity Warrants 20220517 0 0.33 0.33 0.26 0.31 4255 0.31 down down correct
XP.US XP Inc 20220517 0 19.56 20.23 19.32 20 4011000 20 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220517 0 9.73 9.73 9.73 9.73 0 9.73
XPAXU.US XPAC Acquisition Corp. Unit 20220517 0 9.8 9.93 9.8 9.92 3474 9.92 up up correct
XPAXW.US XPAC Acquisition Corp. Warrant 20220517 0 0.2019 0.2389 0.1559 0.2 13151 0.2 down down correct
XPEL.US XPEL Inc 20220517 0 48.03 49.455 47.4 47.97 206800 47.97 down down correct
XPER.US Xperi Holding Corporation 20220517 0 16.47 16.97 16.47 16.9 371700 16.9 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20220517 0 6.19 6.19 6.19 6.19 0 6.19
XRAY.US DENTSPLY SIRONA Inc 20220517 0 38.34 39.18 38.34 38.97 1672100 38.97 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220517 0 1.53 1.53 1.43 1.43 8000 1.43 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220517 0 17.88 18.57 17.86 18.49 1917100 18.49 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220517 0 10.32 10.32 10.32 10.32 0 10.32
XSICX.US Voya Senior Income Fund Class 20220517 0 10.3 10.3 10.3 10.3 0 10.3
XSIIX.US ING Senior Incm Fd 20220517 0 10.28 10.28 10.28 10.28 0 10.28
XSIWX.US ING Senior Incm Fd 20220517 0 10.33 10.33 10.33 10.33 0 10.33
XSLCX.US Invesco Senior Loan Fund Class 20220517 0 6.18 6.18 6.18 6.18 0 6.18
XSPA.US XpresSpa Group Inc 20220517 0 0.84 0.84 0.8 0.82 1040100 0.82 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220517 0 1.8 1.89 1.76 1.86 9500 1.86 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220517 0 1.87 1.93 1.815 1.91 1473200 1.91 up down incorrect
YELL.US Yellow Corporation 20220517 0 3.66 4.33 3.66 4.32 3616300 4.32 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20220517 0 1.55 1.77 1.55 1.76 78300 1.76 up up correct
YI.US 111 Inc 20220517 0 1.77 1.84 1.69 1.78 150700 1.78 up up correct
YJ.US Yunji Inc 20220517 0 1.04 1.05 1.01 1.02 241100 1.02 down down correct
YMAB.US Y 20220517 0 10.17 10.49 9.76 10.29 388000 10.29 up up correct
YMTX.US Yumanity Therapeutics Inc 20220517 0 1.131 1.15 1.1 1.11 7200 1.11 down down correct
YNDX.US Yandex N.V 20220517 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220517 0 39.61 39.88 39.26 39.67 56300 39.67 up up correct
YQ.US 17 Education & Technology Group Inc 20220517 0 1.85 1.97 1.84 1.88 29300 1.88 up up correct
YTEN.US Yield10 Bioscience Inc 20220517 0 2.84 2.84 2.52 2.67 260000 2.67 down down correct
YTRA.US Yatra Online Inc 20220517 0 1.54 1.54 1.48 1.5 28600 1.5 down down correct
YVR.US Liquid Media Group Ltd 20220517 0 0.42 0.42 0.38 0.4 153000 0.4 down down correct
YY.US JOYY Inc 20220517 0 40.5 41.91 40 40.61 522500 40.61 up up correct
Z.US Zillow Group Inc 20220517 0 40.27 42.28 40.25 42.1 5838100 42.1 up up correct
ZBRA.US Zebra Technologies Corporation 20220517 0 339.55 347.15 335.3 344.58 456500 344.58 up up correct
ZCMD.US Zhongchao Inc 20220517 0 1.08 1.262 1.08 1.16 4000 1.16 up up correct
ZD.US Ziff Davis Inc. 20220517 0 79.2 81.15 78.11 80.07 331500 80.07 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220517 0 4.55 4.96 4.42 4.51 120400 4.51 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220517 0 2.04 2.04 1.94 1.98 10700 1.98 down down correct
ZEUS.US Olympic Steel Inc 20220517 0 32.67 33.74 32.31 33.66 74600 33.66 up down incorrect
ZG.US Zillow Group Inc 20220517 0 39.68 41.58 39.42 41.18 1026100 41.18 up down incorrect
ZI.US ZoomInfo Technologies Inc 20220517 0 43.95 44.63 40.44 44.1 5942400 44.1 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220517 0 9.94 9.94 9.94 9.94 400 9.94
ZION.US Zions Bancorporation National Association 20220517 0 53.99 55.11 53.77 54.9 1055630 54.52 up up correct
ZIONL.US ZIONL 20220517 0 26.3 26.3 26.2 26.2 700 26.2 down down correct
ZIONO.US Zions Bancorporation National Association 20220517 0 25.39 25.4 25.19 25.21 8900 25.21 down down correct
ZIONP.US Zions Bancorporation National Association 20220517 0 20.15 20.18 19.85 20 17460 20 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220517 0 2.95 2.96 2.95 2.96 2000 2.96 up down incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20220517 0 0.65 0.65 0.65 0.65 200 0.65
ZKIN.US ZK International Group Co. Ltd 20220517 0 0.914 0.971 0.914 0.97 43000 0.97 up up correct
ZLAB.US Zai Lab Limited 20220517 0 33.55 35.47 33.55 35.35 489400 35.35 up up correct
ZM.US Zoom Video Communications Inc 20220517 0 91.36 95.1 86.409 90.94 4208800 90.94 down up incorrect
ZNGA.US Zynga Inc 20220517 0 8.33 8.53 8.235 8.47 52151633 8.47 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220517 0 24.79 27.61 24.77 26.52 1848900 26.52 up up correct
ZS.US Zscaler Inc 20220517 0 145.19 147.46 137.02 141.78 2824000 141.78 down down correct
ZSAN.US Zosano Pharma Corporation 20220517 0 1.89 2.028 1.84 2.02 119800 2.02 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220517 0 9.71 9.71 9.71 9.71 0 9.71
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220517 0 9.85 9.85 9.85 9.85 0 9.85
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220517 0 0.32 0.3399 0.32 0.3299 6299 0.3299 up down incorrect
ZUMZ.US Zumiez Inc 20220517 0 34.57 35.42 33.48 34.44 177400 34.44 down down correct
ZVO.US Zovio Inc 20220517 0 0.67 0.701 0.67 0.7 127700 0.7 up up correct
ZVZZT.US NASDAQ TEST STOCK 20220517 0 10.02 10.02 9.99 10.02 529430 10.02
ZWRK.US Z 20220517 0 9.78 9.78 9.78 9.78 29 9.78
ZWRKU.US Z 20220517 0 9.82 9.82 9.82 9.82 1 9.82
ZWRKW.US Z 20220517 0 0.1437 0.1518 0.1437 0.1455 805 0.1455 up up correct
ZY.US Zymergen Inc 20220517 0 1.53 1.62 1.39 1.42 1591100 1.42 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20220517 0 0.96 1.04 0.93 0.9932 464640 0.9932 up up correct
ZYXI.US Zynex Inc 20220517 0 7.1 7.47 7.08 7.47 340300 7.47 up up correct

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