CollectAI

close-nasdaq_stocks

2022/07/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220729 0 6.75 6.75 6.75 6.75 0 6.75
AACG.US ATA Creativity Global 20220729 0 1.56 1.64 1.56 1.64 12446 1.64 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20220729 0 9.92 9.92 9.92 9.92 916 9.92
AACIU.US Armada Acquisition Corp. I Unit 20220729 0 10.01 10.01 10.01 10.01 0 10.01
AADI.US Aadi Bioscience Inc 20220729 0 12.59 12.63 12.07 12.37 40828 12.37 down down correct
AAIDX.US AAIDX 20220729 0 21.02 21.02 21.02 21.02 0 21.02
AAL.US American Airlines Group Inc 20220729 0 13.59 13.92 13.49 13.71 26194100 13.71 up down incorrect
AAME.US Atlantic American Corporation 20220729 0 2.62 2.94 2.62 2.92 5900 2.92 up up correct
AAOI.US Applied Optoelectronics Inc 20220729 0 1.72 1.75 1.6499 1.72 237728 1.72
AAON.US AAON Inc 20220729 0 59.1 60.49 58.57 60.17 112600 60.17 up down incorrect
AAPL.US Apple Inc 20220729 0 161.24 163.63 159.5 162.51 101689200 162.51 up up correct
AATC.US Image Sensing Systems Inc 20220729 0 5.13 5.18 5.1 5.1599 7181 5.1599 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20220729 0 73.47 76.18 73.02 75.71 679200 75.71 up up correct
ABCB.US Ameris Bancorp 20220729 0 46.27 47.39 45.675 47.29 344719 47.29 up up correct
ABCL.US AbCellera Biologics Inc 20220729 0 10.41 10.6 10.01 10.04 1828285 10.04 down down correct
ABCM.US Abcam plc 20220729 0 14.85 15.12 14.84 14.94 266559 14.94 up up correct
ABEO.US Abeona Therapeutics Inc 20220729 0 4.09 4.185 3.9101 3.96 96649 3.96 down up incorrect
ABGI.US ABG Acquisition Corp. I 20220729 0 9.83 9.83 9.83 9.83 100 9.83
ABIO.US ARCA biopharma Inc 20220729 0 2.42 2.48 2.35 2.45 21200 2.45 up up correct
ABMD.US Abiomed Inc 20220729 0 290.93 293.74 287.06 293.01 247100 293.01 up up correct
ABNB.US Airbnb Inc 20220729 0 108.195 111.16 107.11 110.98 4637779 110.98 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220729 0 5.47 5.805 5.39 5.44 26954 5.44 down down correct
ABR.US PF 20220729 0 20.29 20.72 20.25 20.46 71747 20.46 up up correct
ABSI.US Absci Corporation Common Stock 20220729 0 3.38 3.46 3.26 3.29 122058 3.29 down down correct
ABST.US Absolute Software Corporation 20220729 0 9.12 9.25 8.95 9.25 26941 9.25 up up correct
ABTX.US Allegiance Bancshares Inc 20220729 0 42.57 44.22 42.57 44.04 70450 44.04 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20220729 0 2.36 2.36 2.26 2.31 894244 2.31 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220729 0 0.68 0.6899 0.65 0.65 11212 0.65 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20220729 0 14.52 14.74 14.175 14.69 1328855 14.69 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20220729 0 9.83 9.83 9.81 9.81 418100 9.81 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220729 0 9.83 9.84 9.83 9.83 10100 9.83
ACAHW.US Atlantic Coastal Acquisition Corp 20220729 0 0.0501 0.0501 0.0501 0.0501 345 0.0501
ACAQ.US UN 20220729 0 10.1499 10.1499 10.1499 10.1499 101 10.1499
ACB.US Aurora Cannabis Inc 20220729 0 1.39 1.42 1.35 1.41 5568730 1.41 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20220729 0 10.36 10.36 10.36 10.36 50 10.36
ACCD.US Accolade Inc 20220729 0 9.31 9.41 8.87 9.24 664829 9.24 down down correct
ACER.US Acer Therapeutics Inc 20220729 0 1.37 1.439 1.34 1.3953 71002 1.3953 up up correct
ACET.US Adicet Bio Inc 20220729 0 16.65 16.94 15.77 16.89 336126 16.89 up down incorrect
ACEV.US ACE Convergence Acquisition Corp 20220729 0 10.21 10.225 10.21 10.21 7766 10.21
ACEVU.US ACE Convergence Acquisition Corp 20220729 0 10.2 10.2 10.2 10.2 0 10.2
ACEVW.US ACE Convergence Acquisition Corp 20220729 0 0.1097 0.1098 0.09 0.09 44591 0.09 down down correct
ACGL.US Arch Capital Group Ltd 20220729 0 43.39 44.65 43.39 44.4 1995657 44.4 up up correct
ACGLN.US Arch Capital Group Ltd 20220729 0 19.87 20.38 19.87 20.3 54578 20.3 up up correct
ACGLO.US Arch Capital Group Ltd 20220729 0 23.68 24.37 23.68 24.34 43397 24.34 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20220729 0 80.75 83.63 80.57 82.91 884728 82.91 up up correct
ACHL.US Achilles Therapeutics plc 20220729 0 2.535 2.6 2.52 2.55 6219 2.55 up down incorrect
ACHV.US Achieve Life Sciences Inc 20220729 0 5.1004 5.16 4.92 5.05 4762 5.05 down down correct
ACIU.US AC Immune SA 20220729 0 3.5 3.5699 3.44 3.52 18247 3.52 up up correct
ACIW.US ACI Worldwide Inc 20220729 0 27.97 28.59 27.62 28.53 783377 28.53 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20220729 0 10.355 10.355 10.355 10.355 20 10.355
ACKIU.US Ackrell SPAC Partners I Co 20220729 0 10.4 10.4 10.4 10.4 404 10.4
ACKIW.US Ackrell SPAC Partners I Co 20220729 0 0.1301 0.1301 0.13 0.13 8988 0.13 down down correct
ACLS.US Axcelis Technologies Inc 20220729 0 68.1 70.48 67.75 70.33 566659 70.33 up up correct
ACMR.US ACM Research Inc 20220729 0 16.41 16.92 15.99 16.88 425762 16.88 up down incorrect
ACNB.US ACNB Corporation 20220729 0 32.45 33.88 32.11 32.89 35271 32.89 up up correct
ACOR.US Acorda Therapeutics Inc 20220729 0 0.4361 0.4461 0.4213 0.435 148485 0.435 down down correct
ACQR.US Independence Holdings Corp 20220729 0 9.87 9.87 9.82 9.82 7600 9.82 down up incorrect
ACQRU.US Independence Holdings Corp 20220729 0 9.87 9.87 9.87 9.87 3 9.87
ACQRW.US Independence Holdings Corp 20220729 0 0.175 0.175 0.175 0.175 118 0.175
ACRS.US Aclaris Therapeutics Inc 20220729 0 15.73 15.73 15.0763 15.41 149422 15.41 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220729 0 0.2 0.21 0.2 0.21 1094100 0.21 up down incorrect
ACST.US Acasti Pharma Inc 20220729 0 0.88 0.88 0.801 0.8281 125146 0.8281 down down correct
ACT.US Enact Holdings Inc. Common Stock 20220729 0 22.98 23.15 22.81 23.04 207052 23.04 up up correct
ACTG.US Acacia Research Corporation 20220729 0 4.95 5.08 4.91 5.04 235013 5.04 up up correct
ACVA.US ACV Auctions Inc 20220729 0 7.28 7.42 6.98 7.39 730800 7.39 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220729 0 3.61 3.61 3.5 3.58 8866 3.58 down down correct
ADAG.US Adagene Inc 20220729 0 1.72 1.78 1.69 1.69 13513 1.69 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220729 0 10.08 10.08 10.08 10.08 0 10.08
ADAP.US Adaptimmune Therapeutics plc 20220729 0 1.89 1.93 1.84 1.85 165623 1.85 down down correct
ADBE.US Adobe Inc 20220729 0 404.69 411.38 400.89 410.12 2669800 410.12 up up correct
ADC.US PA 20220729 0 19.3557 19.69 19.3557 19.69 5593 19.69 up up correct
ADER.US 26 Capital Acquisition Corp 20220729 0 9.875 9.88 9.86 9.87 1160600 9.87 down up incorrect
ADERU.US 26 Capital Acquisition Corp 20220729 0 9.98 9.99 9.98 9.99 2100 9.99 up up correct
ADERW.US 26 Capital Acquisition Corp 20220729 0 0.2701 0.3195 0.2701 0.3 800 0.3 up up correct
ADES.US Advanced Emissions Solutions Inc 20220729 0 4.7073 4.935 4.695 4.89 66392 4.89 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220729 0 3.7 3.7 3.39 3.52 633100 3.52 down down correct
ADI.US Analog Devices Inc 20220729 0 168.4 172.72 167.71 171.96 4744400 171.96 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20220729 0 0.63 0.68 0.617 0.65 785624 0.65 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220729 0 0.03 0.0488 0.03 0.0313 17970 0.0313 up up correct
ADMA.US ADMA Biologics Inc 20220729 0 2.17 2.17 2.07 2.14 1572665 2.14 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20220729 0 0.37 0.38 0.37 0.38 493200 0.38 up up correct
ADN.US Advent Technologies Holdings Inc 20220729 0 2.62 2.8988 2.59 2.73 1267085 2.73 up up correct
ADNWW.US Advent Technologies Holdings Inc 20220729 0 0.42 0.4799 0.42 0.458 59070 0.458 up down incorrect
ADOC.US Edoc Acquisition Corp 20220729 0 10.28 10.28 10.28 10.28 26294 10.28
ADOCW.US Edoc Acquisition Corp 20220729 0 0.0376 0.0425 0.0376 0.04 107745 0.04 up up correct
ADP.US Automatic Data Processing Inc 20220729 0 239.76 242 237.81 241.12 1634085 241.12 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220729 0 9.25 9.33 8.8 9.16 1418600 9.16 down down correct
ADSK.US Autodesk Inc 20220729 0 211.89 217.65 211.21 216.32 1780000 216.32 up down incorrect
ADTN.US ADTRAN Inc 20220729 0 23.96 24.42 23.59 24.09 1128795 24.09 up up correct
ADTX.US Aditxt Inc 20220729 0 0.156 0.167 0.15 0.158 1216200 0.158 up up correct
ADUS.US Addus HomeCare Corporation 20220729 0 93.82 93.8709 92.19 92.81 54745 92.81 down down correct
ADV.US Advantage Solutions Inc 20220729 0 4.29 4.48 4.27 4.44 359700 4.44 up up correct
ADVM.US Adverum Biotechnologies Inc 20220729 0 1.53 1.53 1.46 1.46 263584 1.46 down down correct
ADVWW.US Advantage Solutions Inc 20220729 0 0.38 0.38 0.35 0.35 7315 0.35 down down correct
ADXN.US Addex Therapeutics Ltd 20220729 0 1.27 1.2885 1.1 1.1577 426373 1.1577 down up incorrect
AEAC.US Authentic Equity Acquisition Corp 20220729 0 9.88 9.885 9.88 9.88 17400 9.88
AEACU.US Authentic Equity Acquisition Corp 20220729 0 9.88 9.88 9.88 9.88 0 9.88
AEACW.US Authentic Equity Acquisition Corp 20220729 0 0.0915 0.0915 0.0829 0.09 4540 0.09 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220729 0 10.04 10.04 10.04 10.04 0 10.04
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220729 0 10.3 10.3 10.3 10.3 4856 10.3
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220729 0 10.45 10.45 10.18 10.18 1200 10.18 down down correct
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220729 0 0.0603 0.0603 0.06 0.06 400 0.06 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20220729 0 1.03 1.04 0.9939 1 16019 1 down up incorrect
AEHR.US Aehr Test Systems 20220729 0 11.27 11.53 11.01 11.41 538414 11.41 up up correct
AEI.US Alset EHome International Inc 20220729 0 0.2813 0.282 0.2711 0.2745 228962 0.2745 down down correct
AEIS.US Advanced Energy Industries Inc 20220729 0 88.76 89.95 88.25 89.49 161979 89.49 up up correct
AEL.US PB 20220729 0 25.15 25.7 25.15 25.69 31140 25.69 up up correct
AEMD.US Aethlon Medical Inc 20220729 0 1.1 1.19 0.95 1 9070600 1 down down correct
AEP.US American Electric Power Company Inc 20220729 0 97.37 99.16 97.14 98.56 5858500 98.56 up up correct
AEPPZ.US American Electric Power Company Inc 20220729 0 54.97 55.37 54.9 55.28 124199 55.28 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220729 0 6.38 6.6 5.95 6.09 619200 6.09 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20220729 0 7.24 7.24 6.53 7.01 692230 7.01 down up incorrect
AESE.US Allied Esports Entertainment Inc 20220729 0 1.57 1.6 1.5 1.6 124058 1.6 up up correct
AEY.US ADDvantage Technologies Group Inc 20220729 0 1.4 1.4 1.3201 1.4 21570 1.4
AEYE.US AudioEye Inc 20220729 0 5.46 5.46 5.27 5.3 27800 5.3 down down correct
AEZS.US Aeterna Zentaris Inc 20220729 0 4.47 4.52 4.31 4.38 68500 4.38 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220729 0 10.04 10.04 10.04 10.04 0 10.04
AFAQ.US AF Acquisition Corp 20220729 0 9.81 9.81 9.81 9.81 20 9.81
AFAQU.US AF Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 0 9.83
AFAQW.US AF Acquisition Corp 20220729 0 0.13 0.13 0.13 0.13 100 0.13
AFBI.US Affinity Bancshares Inc 20220729 0 14.8 14.8 14.8 14.8 115 14.8
AFCG.US AFC Gamma Inc 20220729 0 16.59 16.68 16.31 16.4 77700 16.4 down down correct
AFIB.US Acutus Medical Inc 20220729 0 1.43 1.59 1.36 1.56 306564 1.56 up up correct
AFMD.US Affimed N.V 20220729 0 2.92 2.92 2.77 2.83 636900 2.83 down down correct
AFRM.US Affirm Holdings Inc 20220729 0 26.42 27.63 25.84 26.84 12763101 26.84 up up correct
AFYA.US Afya Limited 20220729 0 10.43 10.675 10.24 10.5 299596 10.5 up down incorrect
AGBA.US AGBA Acquisition Limited 20220729 0 11.36 11.36 11.36 11.36 100 11.36
AGBAR.US AGBA Acquisition Limited 20220729 0 0.1494 0.1494 0.1494 0.1494 377 0.1494
AGBAU.US AGBA Acquisition Limited 20220729 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220729 0 0.032 0.032 0.0319 0.0319 2000 0.0319 down up incorrect
AGEN.US Agenus Inc 20220729 0 2.74 2.74 2.53 2.58 3916203 2.58 down up incorrect
AGFS.US AgroFresh Solutions Inc 20220729 0 1.77 1.7938 1.76 1.77 11829 1.77
AGFY.US Agrify Corporation 20220729 0 1.5 1.6 1.4567 1.57 133703 1.57 up up correct
AGGR.US Agile Growth Corp 20220729 0 9.82 9.82 9.82 9.82 26500 9.82
AGGRU.US Agile Growth Corp 20220729 0 9.85 9.85 9.84 9.84 1700 9.84 down down correct
AGIL.US AgileThought Inc 20220729 0 4.35 4.58 4.35 4.45 14370 4.45 up up correct
AGILW.US AgileThought Inc 20220729 0 0.5175 0.5175 0.4017 0.5175 56 0.5175
AGIO.US Agios Pharmaceuticals Inc 20220729 0 21.38 21.609 20.9 21.57 774381 21.57 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20220729 0 0.4158 0.4295 0.4 0.4154 171021 0.4154 down down correct
AGMH.US AGM Group Holdings Inc 20220729 0 1.7286 1.965 1.7286 1.945 32957 1.945 up up correct
AGNC.US AGNC Investment Corp 20220729 0 12.56 12.885 12.555 12.61 13677703 12.61 up up correct
AGNCM.US AGNC Investment Corp 20220729 0 21.25 21.95 21.25 21.8 34800 21.8 up up correct
AGNCN.US AGNC Investment Corp 20220729 0 24.01 24.25 23.91 24.21 77824 24.21 up up correct
AGNCO.US AGNC Investment Corp 20220729 0 22.09 22.73 22.07 22.62 56232 22.62 up up correct
AGNCP.US AGNC Investment Corp. 20220729 0 21.16 22.29 21.1 22.29 131401 22.29 up down incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20220729 0 1.81 1.92 1.81 1.85 138735 1.85 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220729 0 0.3199 0.32 0.31 0.3198 5255 0.3198 down down correct
AGRX.US Agile Therapeutics Inc 20220729 0 0.515 0.52 0.495 0.511 2672400 0.511 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220729 0 0.3727 0.375 0.36 0.374 806305 0.374 up up correct
AGYS.US Agilysys Inc 20220729 0 48.3 49.01 47.53 48.3 85978 48.3
AHCO.US AdaptHealth Corp 20220729 0 21.83 22.16 21.5174 22.11 570149 22.11 up up correct
AHPI.US Allied Healthcare Products Inc 20220729 0 1.8 1.81 1.74 1.79 20700 1.79 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220729 0 2.38 2.39 2.38 2.39 2600 2.39 up down incorrect
AIHS.US Senmiao Technology Limited 20220729 0 0.93 1.1 0.93 0.998 19900 0.998 up up correct
AIKI.US AIkido Pharma Inc 20220729 0 5.69 5.87 5.69 5.82 9353 5.82 up down incorrect
AIMC.US Altra Industrial Motion Corp 20220729 0 39.54 42.09 39.54 41.73 331100 41.73 up up correct
AINV.US Apollo Investment Corporation 20220729 0 11.49 11.53 11.41 11.5 172692 11.5 up up correct
AIP.US Arteris Inc. Common Stock 20220729 0 8.26 8.27 8.01 8.06 37400 8.06 down down correct
AIRG.US Airgain Inc 20220729 0 8 8.53 8 8.26 15480 8.26 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20220729 0 7.65 7.8873 7.53 7.77 88323 7.77 up down incorrect
AIRT.US Air T Inc 20220729 0 15.01 15.8 14.61 15.8 4386 15.8 up down incorrect
AIRTP.US Air T Inc 20220729 0 22.55 22.9 22.475 22.85 409 22.85 up down incorrect
AKAM.US Akamai Technologies Inc 20220729 0 94.49 96.68 94.42 96.22 1513029 96.22 up up correct
AKBA.US Akebia Therapeutics Inc 20220729 0 0.3998 0.408 0.385 0.391 4647658 0.391 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 47300 9.89
AKICU.US Sports Ventures Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
AKRO.US Akero Therapeutics Inc 20220729 0 10.18 10.51 10.095 10.24 219800 10.24 up down incorrect
AKTS.US Akoustis Technologies Inc 20220729 0 4.08 4.405 4.04 4.28 422397 4.28 up up correct
AKTX.US Akari Therapeutics Plc 20220729 0 0.9399 1.2 0.9023 1.14 146982 1.14 up up correct
AKU.US Akumin Inc 20220729 0 0.6144 0.6999 0.5826 0.6999 22914 0.6999 up up correct
AKUS.US Akouos Inc 20220729 0 3.13 3.26 3 3.23 112200 3.23 up up correct
AKYA.US Akoya Biosciences Inc 20220729 0 14.12 14.36 13.61 14.08 68600 14.08 down down correct
ALBO.US Albireo Pharma Inc 20220729 0 22 22.34 20.52 20.79 260702 20.79 down down correct
ALCO.US Alico Inc 20220729 0 35.85 36.62 35.74 36.44 46900 36.44 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220729 0 4.99 5.11 4.87 5.04 522100 5.04 up up correct
ALEC.US Alector Inc 20220729 0 10.56 10.56 9.97 10.22 379800 10.22 down down correct
ALF.US Alfi Inc 20220729 0 1.28 1.34 1.27 1.31 21300 1.31 up down incorrect
ALGM.US Allegro MicroSystems Inc 20220729 0 24.38 25.1 24.03 24.83 889447 24.83 up up correct
ALGN.US Align Technology Inc 20220729 0 277.59 283.54 274.03 280.97 893092 280.97 up down incorrect
ALGS.US Aligos Therapeutics Inc 20220729 0 1.25 1.25 1.2 1.24 78435 1.24 down up incorrect
ALGT.US Allegiant Travel Company 20220729 0 115.42 116.14 113.66 115.31 201600 115.31 down down correct
ALHC.US Alignment Healthcare Inc 20220729 0 14.91 15.09 14.54 14.68 268700 14.68 down down correct
ALIM.US Alimera Sciences Inc 20220729 0 5.4 5.84 5.4 5.71 9350 5.71 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20220729 0 2.05 2.08 2.05 2.07 26490 2.07 up up correct
ALKS.US Alkermes plc 20220729 0 26.46 26.5728 25.52 25.6 2566893 25.6 down down correct
ALKT.US Alkami Technology Inc 20220729 0 13.85 13.98 13.44 13.92 174700 13.92 up up correct
ALLK.US Allakos Inc 20220729 0 3.35 3.35 3.21 3.23 338447 3.23 down up incorrect
ALLO.US Allogene Therapeutics Inc 20220729 0 13.13 13.3 12.6275 12.98 1017572 12.98 down down correct
ALLT.US Allot Ltd 20220729 0 5.1 5.18 5.05 5.11 58500 5.11 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220729 0 0.1152 0.1152 0.106 0.1115 12975867 0.1115 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20220729 0 143 143.82 139.42 142.04 590609 142.04 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220729 0 10.065 10.065 10.065 10.065 800 10.065
ALOT.US AstroNova Inc 20220729 0 12.1 12.15 11.96 12.15 2000 12.15 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220729 0 9.73 9.73 9.73 9.73 1600 9.73
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220729 0 9.75 9.75 9.75 9.75 2 9.75
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220729 0 0.31 0.31 0.31 0.31 1 0.31
ALPN.US Alpine Immune Sciences Inc 20220729 0 8.05 8.05 7.705 7.95 105691 7.95 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220729 0 0.681 0.7 0.664 0.685 264500 0.685 up up correct
ALRM.US Alarm.com Holdings Inc 20220729 0 70.62 70.85 69.1 70.77 203647 70.77 up up correct
ALRN.US Aileron Therapeutics Inc 20220729 0 0.189 0.1926 0.189 0.1901 225947 0.1901 up up correct
ALRS.US Alerus Financial Corporation 20220729 0 24.55 25.7 24.55 24.64 69522 24.64 up up correct
ALT.US Altimmune Inc 20220729 0 11.93 12.06 11.72 12.01 533630 12.01 up up correct
ALTO.US Alto Ingredients Inc 20220729 0 4.06 4.31 4.06 4.3 1108721 4.3 up up correct
ALTR.US Altair Engineering Inc 20220729 0 57.69 59.055 57.19 58.91 231691 58.91 up down incorrect
ALTU.US Altitude Acquisition Corp 20220729 0 9.96 9.98 9.96 9.965 6392 9.965 up up correct
ALTUU.US Altitude Acquisition Corp 20220729 0 9.99 9.99 9.99 9.99 0 9.99
ALTUW.US Altitude Acquisition Corp 20220729 0 0.08 0.09 0.077 0.0795 53882 0.0795 down down correct
ALVR.US AlloVir Inc 20220729 0 4.86 4.86 4.3 4.59 592980 4.59 down down correct
ALXO.US ALX Oncology Holdings Inc 20220729 0 10.92 10.92 9.65 9.68 239928 9.68 down down correct
ALYA.US Alithya Group Inc 20220729 0 2.2734 2.29 2.0801 2.29 8300 2.29 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220729 0 0.9094 0.9094 0.87 0.8891 103489 0.8891 down up incorrect
AMAL.US Amalgamated Financial Corp 20220729 0 22.72 23.35 22.72 23.08 228385 23.08 up up correct
AMAO.US American Acquisition Opportunity Inc 20220729 0 10.22 10.22 10.22 10.22 4 10.22
AMAOU.US American Acquisition Opportunity Inc 20220729 0 10.01 10.01 10.01 10.01 0 10.01
AMAOW.US American Acquisition Opportunity Inc 20220729 0 0.1861 0.2 0.15 0.15 6014 0.15 down down correct
AMAT.US Applied Materials Inc 20220729 0 103.5 106.5499 103.04 105.98 5817668 105.98 up up correct
AMBA.US Ambarella Inc 20220729 0 84.06 86.96 83.82 86.55 666329 86.55 up down incorrect
AMCX.US AMC Networks Inc 20220729 0 31.91 31.91 30.47 30.52 307700 30.52 down down correct
AMD.US Advanced Micro Devices Inc 20220729 0 90.7 94.81 90.56 94.47 76621870 94.47 up up correct
AMED.US Amedisys Inc 20220729 0 121.94 122 116.07 119.85 564282 119.85 down down correct
AMEH.US Apollo Medical Holdings Inc 20220729 0 52.9 53.855 52.075 53.03 124850 53.03 up down incorrect
AMGN.US Amgen Inc 20220729 0 248.46 249.57 245.74 247.47 3289751 247.47 down down correct
AMKR.US Amkor Technology Inc 20220729 0 19.59 20.26 19.46 20.17 879900 20.17 up up correct
AMNB.US American National Bankshares Inc 20220729 0 36.0307 36.49 35.65 36.29 11563 36.29 up up correct
AMOT.US Allied Motion Technologies Inc 20220729 0 26.05 27.13 25.81 26.94 58120 26.94 up up correct
AMPG.US AmpliTech Group Inc 20220729 0 2.39 2.4688 2.35 2.4284 20181 2.4284 up up correct
AMPGW.US AmpliTech Group Inc 20220729 0 0.454 0.454 0.454 0.454 300 0.454
AMPH.US Amphastar Pharmaceuticals Inc 20220729 0 37.62 37.96 36.82 37.39 269600 37.39 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220729 0 14.64 14.88 14.32 14.78 285262 14.78 up up correct
AMRK.US A 20220729 0 30.33 30.72 29.46 30.3 96100 30.3 down down correct
AMRN.US Amarin Corporation plc 20220729 0 1.32 1.35 1.29 1.33 1475000 1.33 up up correct
AMRS.US Amyris Inc 20220729 0 1.79 1.87 1.74 1.78 4479552 1.78 down down correct
AMSC.US American Superconductor Corporation 20220729 0 5.78 6.25 5.75 6.14 208645 6.14 up up correct
AMSF.US AMERISAFE Inc 20220729 0 47.26 47.84 45.22 45.56 106211 45.56 down down correct
AMST.US Amesite Inc 20220729 0 0.4477 0.4604 0.4327 0.46 13077 0.46 up down incorrect
AMSWA.US American Software Inc 20220729 0 17.44 17.92 17.35 17.88 103400 17.88 up up correct
AMTB.US Amerant Bancorp Inc 20220729 0 27.26 27.5 26.97 27.32 61190 27.32 up up correct
AMTI.US Applied Molecular Transport Inc 20220729 0 1.88 1.932 1.82 1.9 177800 1.9 up up correct
AMTX.US Aemetis Inc 20220729 0 6.37 7.85 6.31 7.35 1725914 7.35 up up correct
AMWD.US American Woodmark Corporation 20220729 0 50.27 50.45 49.57 50.22 78624 50.22 down up incorrect
AMYT.US Amryt Pharma plc 20220729 0 7.41 7.45 7.24 7.26 44931 7.26 down down correct
AMZN.US Amazon.com Inc 20220729 0 134.9 137.65 132.41 134.95 148892889 134.95 up up correct
ANAB.US AnaptysBio Inc 20220729 0 21.46 21.46 20.62 20.94 139761 20.94 down up incorrect
ANDE.US The Andersons Inc 20220729 0 35.21 36.21 35.01 36.17 264723 36.17 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220729 0 3 3.03 2.96 2.985 1299 2.985 down down correct
ANGI.US Angi Inc 20220729 0 5.24 5.375 5.115 5.2 730665 5.2 down down correct
ANGN.US Angion Biomedica Corp 20220729 0 1.05 1.08 1.05 1.08 48278 1.08 up up correct
ANGO.US AngioDynamics Inc 20220729 0 22.75 23.04 22.391 22.69 107621 22.69 down down correct
ANIK.US Anika Therapeutics Inc 20220729 0 23.55 23.82 22.7809 23.36 62087 23.36 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220729 0 34.19 34.36 33.6 34.25 41700 34.25 up up correct
ANIX.US Anixa Biosciences Inc 20220729 0 3.54 3.8 3.54 3.8 100645 3.8 up up correct
ANNX.US Annexon Inc 20220729 0 5.21 5.21 4.88 5.01 175593 5.01 down down correct
ANPC.US AnPac Bio 20220729 0 0.2799 0.285 0.265 0.2777 171255 0.2777 down up incorrect
ANSS.US ANSYS Inc 20220729 0 275.93 280.68 275.05 278.99 427524 278.99 up up correct
ANTE.US AirNet Technology Inc 20220729 0 1.44 1.44 1.33 1.41 3100 1.41 down up incorrect
ANY.US Sphere 3D Corp 20220729 0 0.68 0.684 0.661 0.666 588400 0.666 down down correct
ANZU.US Anzu Special Acquisition Corp I 20220729 0 9.82 9.82 9.82 9.82 100000 9.82
ANZUU.US Anzu Special Acquisition Corp I 20220729 0 9.87 9.87 9.87 9.87 200 9.87
ANZUW.US Anzu Special Acquisition Corp I 20220729 0 0.0999 0.1 0.0999 0.1 11358 0.1 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220729 0 40.16 42.32 40 42.01 394708 42.01 up up correct
AOUT.US American Outdoor Brands Inc 20220729 0 8 8.01 7.79 7.9 150320 7.9 down down correct
APA.US APA Corporation 20220729 0 36.53 37.44 36.23 37.17 7008320 37.17 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20220729 0 10.09 10.09 10.09 10.09 3 10.09
APACW.US StoneBridge Acquisition Corporation Warrant 20220729 0 0.05 0.05 0.05 0.05 600 0.05
APDN.US Applied DNA Sciences Inc 20220729 0 0.7 0.7199 0.674 0.7096 35142 0.7096 up down incorrect
APEI.US American Public Education Inc 20220729 0 15.92 15.92 15.12 15.71 52000 15.71 down up incorrect
APEN.US Apollo Endosurgery Inc 20220729 0 5.74 5.8996 5.61 5.61 162919 5.61 down up incorrect
API.US Agora Inc 20220729 0 4.8 4.97 4.72 4.91 708000 4.91 up up correct
APLS.US Apellis Pharmaceuticals Inc 20220729 0 57 57.6 55.645 56.28 587041 56.28 down down correct
APLT.US Applied Therapeutics Inc 20220729 0 1.04 1.08 1 1.08 161800 1.08 up up correct
APM.US Aptorum Group Limited 20220729 0 1.43 1.45 1.38 1.43 35000 1.43
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220729 0 9.68 9.68 9.68 9.68 0 9.68
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220729 0 9.75 9.75 9.75 9.75 0 9.75
APOG.US Apogee Enterprises Inc 20220729 0 40.95 41.78 40.73 41.61 154900 41.61 up up correct
APP.US AppLovin Corporation 20220729 0 35.82 35.82 34.005 35.54 1656100 35.54 down down correct
APPF.US AppFolio Inc 20220729 0 102.01 102.08 96.72 101.81 139616 101.81 down up incorrect
APPH.US AppHarvest Inc 20220729 0 3.86 3.88 3.775 3.84 511780 3.84 down up incorrect
APPHW.US AppHarvest Inc 20220729 0 0.5348 0.5348 0.505 0.53 41591 0.53 down down correct
APPN.US Appian Corporation 20220729 0 48.23 48.93 47.09 48.53 240914 48.53 up up correct
APPS.US Digital Turbine Inc 20220729 0 19.75 20.18 18.9188 20.07 2888201 20.07 up up correct
APRE.US Aprea Therapeutics Inc 20220729 0 1.07 1.08 0.913 0.96 483600 0.96 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220729 0 9.76 9.76 9.76 9.76 0 9.76
APTO.US Aptose Biosciences Inc 20220729 0 0.79 0.79 0.7421 0.7421 142499 0.7421 down down correct
APTX.US Aptinyx Inc 20220729 0 0.6137 0.6238 0.55 0.5502 53030 0.5502 down down correct
APVO.US Aptevo Therapeutics Inc 20220729 0 4.2399 4.24 3.91 3.94 45309 3.94 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220729 0 1.23 1.23 1.21 1.23 882 1.23
APYX.US Apyx Medical Corporation 20220729 0 9.4 9.62 9.21 9.46 100700 9.46 up up correct
AQB.US AquaBounty Technologies Inc 20220729 0 1.49 1.5 1.45 1.48 361320 1.48 down down correct
AQMS.US Aqua Metals Inc 20220729 0 0.8776 0.89 0.83 0.863 177864 0.863 down down correct
AQST.US Aquestive Therapeutics Inc 20220729 0 0.82 0.86 0.81 0.822 241978 0.822 up up correct
ARAV.US Aravive Inc 20220729 0 0.8356 0.879 0.82 0.873 44332 0.873 up up correct
ARAY.US Accuray Incorporated 20220729 0 2.09 2.13 2.065 2.1 373524 2.1 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220729 0 5.2773 5.55 5.03 5.36 17059 5.36 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220729 0 0.7 0.7 0.59 0.59 200 0.59 down down correct
ARBG.US Aequi Acquisition Corp 20220729 0 9.91 9.91 9.91 9.91 109530 9.91
ARBGU.US Aequi Acquisition Corp 20220729 0 9.92 9.92 9.92 9.92 0 9.92
ARBGW.US Aequi Acquisition Corp 20220729 0 0.093 0.093 0.093 0.093 1 0.093
ARBK.US Argo Blockchain plc American Depositary Shares 20220729 0 4.95 4.98 4.72 4.87 76059 4.87 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220729 0 17.47 18.18 17.47 17.7 3100 17.7 up down incorrect
ARCB.US ArcBest Corporation 20220729 0 84.13 88.76 82.55 88.6 404764 88.6 up up correct
ARCC.US Ares Capital Corporation 20220729 0 19.28 19.665 19.205 19.39 9430716 19.39 up up correct
ARCE.US Arco Platform Limited 20220729 0 15.51 15.69 14.21 14.5 55264 14.5 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220729 0 10.16 10.16 10.16 10.16 0 10.16
ARCT.US Arcturus Therapeutics Holdings Inc 20220729 0 17.04 17.62 16.55 17.55 272765 17.55 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220729 0 2.27 2.5 2 2.47 1489435 2.47 up down incorrect
ARDX.US Ardelyx Inc 20220729 0 0.71 0.715 0.674 0.698 734300 0.698 down down correct
AREC.US American Resources Corporation 20220729 0 2.01 2.29 1.98 2.22 1276300 2.22 up up correct
ARGO.US PA 20220729 0 23.72 24.4 23.6 24.4 50078 24.4 up up correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220729 0 10.01 10.01 10.01 10.01 75 10.01
ARGUU.US Argus Capital Corp. Unit 20220729 0 10.09 10.09 10.09 10.09 64 10.09
ARGX.US argenx SE 20220729 0 369.88 369.88 362.77 364.21 238742 364.21 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220729 0 5.47 5.61 5.26 5.51 100068 5.51 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20220729 0 10.19 10.19 10.19 10.19 0 10.19
ARKO.US Arko Corp 20220729 0 9.19 9.25 9.085 9.13 163126 9.13 down down correct
ARKOW.US Arko Corp 20220729 0 1.74 1.74 1.74 1.74 105 1.74
ARKR.US Ark Restaurants Corp 20220729 0 19.83 20 19.75 19.9 6471 19.9 up up correct
ARLP.US Alliance Resource Partners L.P 20220729 0 22.54 22.65 21.65 21.91 938600 21.91 down down correct
AROW.US Arrow Financial Corporation 20220729 0 33.71 33.74 33.465 33.55 12209 33.55 down up incorrect
ARQQ.US Arqit Quantum Inc 20220729 0 5.52 5.57 5.22 5.45 38148 5.45 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220729 0 0.72 0.7548 0.71 0.7202 4335 0.7202 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20220729 0 23.35 24.5618 23.09 24.26 563434 24.26 up up correct
ARRW.US Arrowroot Acquisition Corp 20220729 0 9.84 9.84 9.83 9.83 1500 9.83 down up incorrect
ARRWU.US Arrowroot Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 0 9.85
ARRWW.US Arrowroot Acquisition Corp 20220729 0 0.0604 0.075 0.0601 0.0738 28392 0.0738 up up correct
ARRY.US Array Technologies Inc 20220729 0 15.75 16.975 15.7 16.85 7621739 16.85 up up correct
ARTEU.US Artemis Strategic Investment Corp 20220729 0 10.01 10.01 10.01 10.01 0 10.01
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220729 0 0.08 0.08 0.08 0.08 328 0.08
ARTL.US Artelo Biosciences Inc 20220729 0 0.358 0.358 0.331 0.3401 302779 0.3401 down up incorrect
ARTNA.US Artesian Resources Corporation 20220729 0 51.85 52.04 51.29 51.56 33000 51.56 down down correct
ARTW.US Art's 20220729 0 2.18 2.2854 2.15 2.18 28033 2.18
ARVL.US Arrival 20220729 0 1.62 1.62 1.54 1.57 2913200 1.57 down down correct
ARVN.US Arvinas Inc 20220729 0 52.72 53.36 51.37 53.11 533519 53.11 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220729 0 43.34 43.34 41.93 42.53 506460 42.53 down up incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20220729 0 9.87 9.87 9.85 9.85 127700 9.85 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20220729 0 9.8 9.8 9.79 9.79 1699 9.79 down up incorrect
ASAX.US Astrea Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 25300 9.85
ASAXU.US Astrea Acquisition Corp 20220729 0 9.88 9.88 9.88 9.88 0 9.88
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220729 0 21.22 21.22 21.22 21.22 0 21.22
ASLE.US AerSale Corporation 20220729 0 17.43 17.67 17.4 17.51 50287 17.51 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20220729 0 0.45 0.48 0.442 0.463 48900 0.463 up up correct
ASMB.US Assembly Biosciences Inc 20220729 0 2.16 2.16 2.055 2.07 286474 2.07 down up incorrect
ASML.US ASML Holding N.V 20220729 0 561.45 576.92 559.5 574.44 1210700 574.44 up up correct
ASO.US Academy Sports and Outdoors Inc 20220729 0 42.37 43.225 41.65 43.03 1347143 43.03 up down incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20220729 0 9.99 9.99 9.9897 9.9899 4411 9.9899 down down correct
ASPAU.US Abri SPAC I Inc Unit 20220729 0 10.588 10.588 10.588 10.588 182 10.588
ASPAW.US ABRI SPAC I INC. Warrant 20220729 0 0.15 0.15 0.15 0.15 640 0.15
ASPC.US Alpha Capital Acquisition Company 20220729 0 9 10.81 8.8 10.81 33700 10.81 up up correct
ASPCU.US Alpha Capital Acquisition Company 20220729 0 10.34 10.34 10.34 10.34 22 10.34
ASPCW.US Alpha Capital Acquisition Company 20220729 0 0.2555 0.272 0.25 0.25 18381 0.25 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20220729 0 11.85 11.935 11.5564 11.58 42934 11.58 down down correct
ASPU.US Aspen Group Inc 20220729 0 1.09 1.1 1.06 1.06 15300 1.06 down down correct
ASRT.US Assertio Holdings Inc 20220729 0 3.74 4.145 3.72 3.9 3770282 3.9 up up correct
ASRV.US AmeriServ Financial Inc 20220729 0 3.96 3.9989 3.94 3.94 3193 3.94 down down correct
ASTC.US Astrotech Corporation 20220729 0 0.44 0.46 0.44 0.46 31000 0.46 up up correct
ASTE.US Astec Industries Inc 20220729 0 46.95 49.46 46.95 49.13 67707 49.13 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220729 0 9.26 9.28 9.05 9.2 2003268 9.2 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220729 0 1.87 1.98 1.83 1.93 91352 1.93 up down incorrect
ASTR.US Astra Space Inc 20220729 0 1.42 1.47 1.3811 1.43 1611419 1.43 up down incorrect
ASTS.US AST SpaceMobile Inc 20220729 0 7.18 7.228 6.92 7.03 844600 7.03 down down correct
ASTSW.US AST SpaceMobile Inc 20220729 0 2.39 2.39 2.23 2.2999 9711 2.2999 down up incorrect
ASUR.US Asure Software Inc 20220729 0 5.75 6 5.62 5.7 41771 5.7 down down correct
ASYS.US Amtech Systems Inc 20220729 0 7.68 7.82 7.55 7.82 22877 7.82 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220729 0 3.92 4.0899 3.82 3.86 911736 3.86 down down correct
ATAX.US America First Multifamily Investors L.P 20220729 0 19.81 19.81 19.51 19.68 125100 19.68 down down correct
ATCOL.US Atlas Corp 20220729 0 25.18 25.26 25.18 25.18 360 25.18
ATCX.US Atlas Technical Consultants Inc 20220729 0 6.44 7.23 6.43 7.02 99725 7.02 up up correct
ATEC.US Alphatec Holdings Inc 20220729 0 7.62 7.62 7.43 7.54 213745 7.54 down down correct
ATER.US Aterian Inc 20220729 0 2.35 2.39 2.26 2.28 1295361 2.28 down down correct
ATEX.US Anterix Inc 20220729 0 43.4 44.695 43.18 44.49 84000 44.49 up up correct
ATHA.US Athira Pharma Inc 20220729 0 3.56 3.61 3.43 3.48 359565 3.48 down up incorrect
ATHE.US Alterity Therapeutics Limited 20220729 0 0.6 0.63 0.56 0.6 151600 0.6
ATHX.US Athersys Inc 20220729 0 0.3472 0.3725 0.2401 0.2491 69326148 0.2491 down down correct
ATIF.US ATIF Holdings Limited 20220729 0 1.77 1.895 1.77 1.895 1100 1.895 up up correct
ATLC.US Atlanticus Holdings Corporation 20220729 0 38.7372 39.8632 38.5 38.64 36827 38.64 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220729 0 23.727 23.73 23.65 23.65 4000 23.65 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220729 0 23.5 23.75 23.3107 23.75 12211 23.75 up down incorrect
ATLO.US Ames National Corporation 20220729 0 22.05 22.467 21.9 22.2 18568 22.2 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20220729 0 0.11 0.14 0.11 0.12 21625 0.12 up up correct
ATNF.US 180 Life Sciences Corp 20220729 0 1.09 1.16 1.09 1.09 66838 1.09
ATNFW.US CannBioRx Life Sciences Corp 20220729 0 0.165 0.1774 0.16 0.16 3889 0.16 down down correct
ATNI.US ATN International Inc 20220729 0 44.11 46.48 42.68 46.04 44535 46.04 up down incorrect
ATNX.US Athenex Inc 20220729 0 0.519 0.54 0.5 0.507 200100 0.507 down down correct
ATOM.US Atomera Incorporated 20220729 0 11.64 11.88 11.5717 11.68 171420 11.68 up up correct
ATOS.US Atossa Therapeutics Inc 20220729 0 0.94 0.95 0.92 0.94 430900 0.94
ATRA.US Atara Biotherapeutics Inc 20220729 0 3.15 3.18 2.98 3.03 1625100 3.03 down down correct
ATRC.US AtriCure Inc 20220729 0 48.54 49.55 47.74 49.41 275600 49.41 up up correct
ATRI.US Atrion Corporation 20220729 0 675.9 678.3 675.9 675.9 2114 675.9
ATRO.US Astronics Corporation 20220729 0 10.7 11.27 10.7 11.22 64033 11.22 up down incorrect
ATSG.US Air Transport Services Group Inc 20220729 0 30.9 31.48 30.88 31.34 223410 31.34 up up correct
ATVC.US Tribe Capital Growth Corp I 20220729 0 9.81 9.81 9.81 9.81 121 9.81
ATVCU.US Tribe Capital Growth Corp I 20220729 0 9.83 9.83 9.83 9.83 600 9.83
ATVI.US Activision Blizzard Inc 20220729 0 79.42 80.24 79.11 79.95 3858000 79.95 up up correct
ATXI.US Avenue Therapeutics Inc 20220729 0 0.2591 0.279 0.2511 0.2564 113997 0.2564 down down correct
ATXS.US Astria Therapeutics Inc 20220729 0 4.06 4.1 4.0103 4.1 61496 4.1 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20220729 0 2.43 2.513 2.43 2.44 24800 2.44 up up correct
AUB.US Atlantic Union Bankshares Corporation 20220729 0 34.19 34.66 33.89 34.59 279400 34.59 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220729 0 25.7 25.73 25.55 25.71 11600 25.71 up up correct
AUBN.US Auburn National Bancorporation Inc 20220729 0 27.4 27.6 27 27.2 2625 27.2 down down correct
AUDC.US AudioCodes Ltd 20220729 0 24.14 24.58 23.76 24.3 83513 24.3 up up correct
AUGX.US Augmedix Inc. Common Stock 20220729 0 1.5 1.5 1.42 1.48 15600 1.48 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20220729 0 3.04 3.16 2.9819 3.13 10864 3.13 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220729 0 8.23 8.36 7.9722 8.18 2037818 8.18 down up incorrect
AUR.US Aurora Innovation Inc 20220729 0 2.43 2.6 2.39 2.54 1615902 2.54 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20220729 0 14.17 14.49 13.9 14.26 31025 14.26 up up correct
AURC.US Aurora Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 91 9.83
AURCU.US Aurora Acquisition Corp 20220729 0 10.01 10.01 10.01 10.01 0 10.01
AURCW.US Aurora Acquisition Corp 20220729 0 0.1025 0.1025 0.1025 0.1025 200 0.1025
AUROW.US Aurora Innovation Inc 20220729 0 0.3806 0.4601 0.3806 0.45 3744 0.45 up up correct
AUTL.US Autolus Therapeutics plc 20220729 0 2.82 2.89 2.71 2.79 60516 2.79 down down correct
AUTO.US AutoWeb Inc 20220729 0 0.385 0.3879 0.3846 0.3847 72223 0.3847 down down correct
AUUD.US Auddia Inc 20220729 0 1.2 1.2 1.06 1.12 25819 1.12 down up incorrect
AUUDW.US Auddia Inc 20220729 0 0.35 0.35 0.35 0.35 2 0.35
AUVI.US Applied UV Inc 20220729 0 1.83 1.8899 1.66 1.66 142461 1.66 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220729 0 25.37 25.4 25.225 25.386 1614 25.386 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220729 0 10.05 10.05 10.05 10.05 0 10.05
AVAH.US Aveanna Healthcare Holdings Inc 20220729 0 2.13 2.14 2.07 2.12 171600 2.12 down up incorrect
AVAV.US AeroVironment Inc 20220729 0 85.32 87.42 84.78 86.64 146600 86.64 up up correct
AVCO.US Avalon GloboCare Corp 20220729 0 0.59 0.595 0.509 0.544 261000 0.544 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20220729 0 0.189 0.201 0.189 0.197 3075100 0.197 up up correct
AVCTW.US AVCTW 20220729 0 0.0348 0.04 0.0332 0.0392 43503 0.0392 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20220729 0 4.3738 4.765 4.3738 4.73 439114 4.73 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20220729 0 7.09 7.29 6.95 7.22 821600 7.22 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220729 0 7.25 7.35 7.04 7.16 172700 7.16 down down correct
AVGO.US Broadcom Inc 20220729 0 531.98 537.83 530.27 535.48 1848200 535.48 up down incorrect
AVGOP.US Broadcom Inc 20220729 0 1673.05 1680.85 1663.72 1677.8 16391 1677.8 up up correct
AVGR.US Avinger Inc 20220729 0 1.43 1.4489 1.42 1.43 30483 1.43
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220729 0 10.03 10.03 10.03 10.03 0 10.03
AVID.US Avid Technology Inc 20220729 0 28.32 28.71 27.95 28.06 195927 28.06 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220729 0 8.09 8.22 7.85 8.2 259322 8.2 up down incorrect
AVNW.US Aviat Networks Inc 20220729 0 29.48 29.98 28.36 29.38 39700 29.38 down down correct
AVO.US Mission Produce Inc 20220729 0 14.53 14.56 14.135 14.18 74328 14.18 down down correct
AVPT.US Avepoint Inc 20220729 0 4.94 5.045 4.85 5.03 336721 5.03 up up correct
AVPTW.US AVPTW 20220729 0 0.7102 0.85 0.7102 0.8249 16979 0.8249 up up correct
AVRO.US AVROBIO Inc 20220729 0 0.91 0.9434 0.83 0.9104 676458 0.9104 up up correct
AVT.US Avnet Inc 20220729 0 47.15 48.09 47.12 47.87 705500 47.87 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220729 0 20.79 22.36 20.2829 22.25 337737 22.25 up up correct
AVTX.US Avalo Therapeutics Inc 20220729 0 3.57 3.8721 3.51 3.6 21385 3.6 up up correct
AVXL.US Anavex Life Sciences Corp 20220729 0 10.52 10.571 9.96 10.26 836500 10.26 down up incorrect
AWH.US Aspira Women's Health Inc 20220729 0 0.7982 0.872 0.77 0.7897 191007 0.7897 down up incorrect
AWRE.US Aware Inc 20220729 0 2.08 2.14 2.04 2.05 8700 2.05 down up incorrect
AXAS.US Abraxas Petroleum Corporation 20220729 0 1.7 1.73 1.7 1.7 5949 1.7
AXDX.US Accelerate Diagnostics Inc 20220729 0 1.35 1.38 1.2805 1.34 135361 1.34 down down correct
AXGN.US AxoGen Inc 20220729 0 9.25 9.34 8.96 9.32 251879 9.32 up up correct
AXH.US UN 20220729 0 10.06 10.06 10.06 10.06 379948 10.06
AXLA.US Axcella Health Inc 20220729 0 1.83 1.89 1.81 1.89 13800 1.89 up up correct
AXNX.US Axonics Inc 20220729 0 65.25 65.34 63.29 64.87 381795 64.87 down down correct
AXON.US Axon Enterprise Inc 20220729 0 107.33 111.13 106.1102 110.19 389369 110.19 up up correct
AXSM.US Axsome Therapeutics Inc 20220729 0 38.54 38.77 37.105 38.59 552728 38.59 up up correct
AXTI.US AXT Inc 20220729 0 8 8.85 7.86 8.77 1584076 8.77 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220729 0 35.64 36.04 35.5433 35.66 336446 35.66 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20220729 0 2.12 2.13 1.66 1.71 23136200 1.71 down down correct
AYRO.US Ayro Inc 20220729 0 0.9 0.918 0.86 0.9139 123453 0.9139 up up correct
AYTU.US Aytu Biopharma Inc 20220729 0 0.5286 0.5398 0.5001 0.52 246147 0.52 down down correct
AZN.US AstraZeneca PLC 20220729 0 66.97 67.28 65.78 66.23 6797200 66.23 down down correct
AZPN.US Aspen Technology Inc 20220729 0 195.83 204.61 195.83 204.09 170239 204.09 up up correct
AZYO.US Aziyo Biologics Inc 20220729 0 6.46 6.55 6.46 6.55 636 6.55 up up correct
BAC.US PQ 20220729 0 19.47 19.75 19.47 19.69 178342 19.69 up up correct
BAND.US Bandwidth Inc 20220729 0 17.28 17.28 15.98 16.63 592049 16.63 down down correct
BANF.US BancFirst Corporation 20220729 0 106.52 108.65 105.73 107.39 193941 107.39 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220729 0 27.65 27.65 27.65 27.65 25 27.65
BANR.US Banner Corporation 20220729 0 61 62.15 61 61.99 186030 61.99 up up correct
BANX.US StoneCastle Financial Corp 20220729 0 18.245 18.3624 18.11 18.13 25525 18.13 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220729 0 1.27 1.3 1.19 1.25 84005 1.25 down down correct
BASE.US Couchbase Inc. Common Stock 20220729 0 15.39 15.4688 14.98 15.23 310522 15.23 down down correct
BATRA.US The Liberty Braves Group 20220729 0 28.86 28.95 28.46 28.86 31106 28.86
BATRK.US The Liberty Braves Group 20220729 0 27.48 27.82 27.26 27.67 61557 27.67 up up correct
BBBY.US Bed Bath & Beyond Inc 20220729 0 4.815 5.07 4.69 5.03 8428712 5.03 up up correct
BBCP.US Concrete Pumping Holdings Inc 20220729 0 6.48 6.61 6.44 6.53 47709 6.53 up up correct
BBGI.US Beasley Broadcast Group Inc 20220729 0 1.25 1.29 1.25 1.27 47900 1.27 up up correct
BBI.US Brickell Biotech Inc 20220729 0 2.95 3.02 2.8801 2.97 66665 2.97 up up correct
BBIG.US Vinco Ventures Inc 20220729 0 0.78 0.7849 0.7544 0.76 14976117 0.76 down up incorrect
BBIO.US BridgeBio Pharma Inc 20220729 0 9.19 9.3 8.464 8.66 1898100 8.66 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220729 0 1.2856 1.3 1.266 1.28 2910 1.28 down up incorrect
BBLGW.US Bone Biologics Corp Warrants 20220729 0 0.165 0.165 0.165 0.165 75 0.165
BBQ.US BBQ Holdings Inc 20220729 0 11.51 12.3247 11.5 12 14289 12 up up correct
BBSI.US Barrett Business Services Inc 20220729 0 81.66 82.09 81.15 81.59 39403 81.59 down down correct
BCAB.US BioAtla Inc 20220729 0 3.53 3.53 3.16 3.4 293515 3.4 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220729 0 10.07 27.74 9.9 22.71 510806 22.71 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220729 0 0.245 0.68 0.245 0.55 896700 0.55 up up correct
BCBP.US BCB Bancorp Inc 20220729 0 18.84 19.33 18.76 19.26 71515 19.26 up down incorrect
BCDA.US BioCardia Inc 20220729 0 1.44 1.4699 1.42 1.45 19665 1.45 up up correct
BCEL.US Atreca Inc 20220729 0 1.98 1.98 1.905 1.97 75700 1.97 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220729 0 2.55 2.58 2.52 2.56 97182 2.56 up up correct
BCML.US BayCom Corp 20220729 0 19.1 19.81 18.92 19.59 183000 19.59 up down incorrect
BCOR.US Blucora Inc 20220729 0 19.79 20.05 19.5104 20 191364 20 up up correct
BCOV.US Brightcove Inc 20220729 0 6.12 6.14 5.93 5.95 169700 5.95 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20220729 0 10.12 10.15 9.9 9.98 7000 9.98 down down correct
BCPC.US Balchem Corporation 20220729 0 135.36 136.88 134.24 135.76 100800 135.76 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20220729 0 10.93 11.065 10.65 11.02 1837815 11.02 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220729 0 10.01 10.01 10.01 10.01 23 10.01
BCTX.US BriaCell Therapeutics Corp 20220729 0 6.45 6.63 6.37 6.5 194986 6.5 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220729 0 2.7 3 2.6 2.85 37185 2.85 up up correct
BCYC.US Bicycle Therapeutics plc 20220729 0 22.99 24.79 22.17 23.56 210800 23.56 up up correct
BDSX.US Biodesix Inc 20220729 0 2.18 2.18 1.9 2.05 272805 2.05 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220729 0 3.46 3.54 3.3 3.5 98048 3.5 up up correct
BEAM.US Beam Therapeutics Inc 20220729 0 64.49 64.5 61.64 62.98 735783 62.98 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20220729 0 1.4401 1.48 1.35 1.41 236458 1.41 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20220729 0 0.444 0.444 0.444 0.444 16 0.444
BECN.US Beacon Roofing Supply Inc 20220729 0 59.68 60.96 59.68 60.02 640100 60.02 up up correct
BEEM.US Beam Global 20220729 0 14.94 16.18 14.66 15.78 204002 15.78 up down incorrect
BEEMW.US Beam Global 20220729 0 9.14 9.5 9.05 9.09 1461 9.09 down down correct
BELFA.US Bel Fuse Inc 20220729 0 29 29.79 28.75 29.66 11103 29.66 up down incorrect
BELFB.US Bel Fuse Inc 20220729 0 23.75 25.37 23.68 24.73 170477 24.73 up up correct
BENE.US Benessere Capital Acquisition Corp 20220729 0 10.36 10.3605 10.36 10.36 4362 10.36
BENER.US Benessere Capital Acquisition Corp 20220729 0 0.17 0.17 0.17 0.17 0 0.17
BENEU.US Benessere Capital Acquisition Corp 20220729 0 10.63 10.63 10.63 10.63 0 10.63
BENEW.US Benessere Capital Acquisition Corp 20220729 0 0.1802 0.2127 0.1802 0.21 6734 0.21 up up correct
BFC.US Bank First Corporation 20220729 0 77 77.145 76.79 76.92 10165 76.92 down down correct
BFI.US BurgerFi International Inc 20220729 0 3.12 3.18 3.1 3.1 9476 3.1 down down correct
BFIIW.US BurgerFi International LLC 20220729 0 0.2102 0.275 0.2102 0.26 25562 0.26 up down incorrect
BFIN.US BankFinancial Corporation 20220729 0 10.02 10.02 9.5 9.53 20900 9.53 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20220729 0 1.48 1.48 1.4 1.43 499613 1.43 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220729 0 0.52 0.665 0.52 0.655 1905 0.655 up down incorrect
BFST.US Business First Bancshares Inc 20220729 0 22.84 23.6 22.68 23.48 79000 23.48 up up correct
BGCP.US BGC Partners Inc 20220729 0 3.62 3.66 3.48 3.65 1075700 3.65 up down incorrect
BGFDX.US BGFDX 20220729 0 21.75 21.75 21.75 21.75 0 21.75
BGFLX.US BGFLX 20220729 0 21.72 21.72 21.72 21.72 0 21.72
BGFTX.US BGFTX 20220729 0 21.68 21.68 21.68 21.68 0 21.68
BGFV.US Big 5 Sporting Goods Corporation 20220729 0 12.52 12.87 12.43 12.86 316916 12.86 up up correct
BGFVX.US BGFVX 20220729 0 22.64 22.64 22.64 22.64 0 22.64
BGNE.US BeiGene Ltd 20220729 0 170.52 172.74 167.34 168.08 309613 168.08 down down correct
BGRY.US Berkshire Grey Inc 20220729 0 1.79 1.82 1.71 1.76 426413 1.76 down down correct
BGRYW.US Berkshire Grey Inc 20220729 0 0.21 0.2183 0.21 0.2183 1267 0.2183 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20220729 0 9.95 9.95 9.95 9.95 0 9.95
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220729 0 2.58 2.688 2.46 2.53 546716 2.53 down down correct
BHF.US Brighthouse Financial Inc 20220729 0 42.73 44 42.72 43.42 661567 43.42 up up correct
BHFAL.US Brighthouse Financial Inc 20220729 0 25.18 25.925 25.06 25.88 23439 25.88 up up correct
BHFAM.US Brighthouse Financial Inc 20220729 0 18.75 19 18.57 18.95 73900 18.95 up up correct
BHFAN.US Brighthouse Financial Inc 20220729 0 20.77 20.91 20.56 20.83 163665 20.83 up up correct
BHFAO.US Brighthouse Financial Inc 20220729 0 26 26.98 25.8 26.11 44100 26.11 up up correct
BHFAP.US Brighthouse Financial Inc 20220729 0 25.63 26.48 25.63 26.04 42000 26.04 up up correct
BHSE.US Bull Horn Holdings Corp 20220729 0 10.14 10.15 10.14 10.15 534 10.15 up up correct
BHSEU.US Bull Horn Holdings Corp 20220729 0 10.15 10.15 10.15 10.15 0 10.15
BHSEW.US Bull Horn Holdings Corp 20220729 0 0.0405 0.0448 0.0405 0.0448 20600 0.0448 up up correct
BIDU.US Baidu Inc 20220729 0 133.075 137.38 131.05 136.57 2863803 136.57 up up correct
BIGC.US BigCommerce Holdings Inc 20220729 0 15.39 15.78 15.06 15.65 683000 15.65 up up correct
BIIB.US Biogen Inc 20220729 0 212.51 216.69 211.59 215.06 1152012 215.06 up up correct
BILI.US Bilibili Inc 20220729 0 23.82 24.51 23.26 24.44 3415000 24.44 up up correct
BIMI.US BIMI International Medical Inc 20220729 0 0.54 0.56 0.5 0.53 385900 0.53 down down correct
BIOC.US Biocept Inc 20220729 0 1.02 1.02 0.955 0.9826 54822 0.9826 down down correct
BIOL.US BIOLASE Inc 20220729 0 4.17 4.48 4.17 4.43 21000 4.43 up up correct
BIOTU.US Biotech Acquisition Company 20220729 0 9.85 9.85 9.85 9.85 161 9.85
BIOX.US Bioceres Crop Solutions Corp 20220729 0 10 10.52 9.95 10.45 78781 10.45 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220729 0 5.25 5.295 5.04 5.14 1977120 5.14 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220729 0 1.47 1.5599 1.41 1.46 9698665 1.46 down down correct
BIVI.US BioVie Inc 20220729 0 2.17 2.21 2.08 2.15 28700 2.15 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220729 0 1.11 1.19 1.07 1.13 242611 1.13 up up correct
BJRI.US BJ's Restaurants Inc 20220729 0 23.56 24.21 23 23.47 343161 23.47 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220729 0 3.77 3.85 3.77 3.82 208353 3.82 up up correct
BKEP.US Blueknight Energy Partners L.P 20220729 0 4.64 4.68 4.64 4.66 113300 4.66 up up correct
BKEPP.US Blueknight Energy Partners L.P 20220729 0 8.8 8.89 8.8 8.81 22100 8.81 up up correct
BKNG.US Booking Holdings Inc 20220729 0 1913.61 1946.46 1900.01 1935.69 398681 1935.69 up up correct
BKR.US Baker Hughes Company 20220729 0 25.4 25.74 24.86 25.69 12847400 25.69 up up correct
BKSC.US Bank of South Carolina Corporation 20220729 0 17.2 17.29 17.02 17.29 3281 17.29 up up correct
BKYI.US BIO 20220729 0 1.775 1.83 1.7701 1.8 10859 1.8 up up correct
BL.US BlackLine Inc 20220729 0 63.71 63.97 62.22 63.22 471980 63.22 down up incorrect
BLBD.US Blue Bird Corporation 20220729 0 10.42 11.32 10.42 11.16 83369 11.16 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20220729 0 1.2842 1.34 1.251 1.31 21706 1.31 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220729 0 1.25 1.315 1.25 1.2667 10813 1.2667 up up correct
BLCT.US BlueCity Holdings Limited 20220729 0 1.51 1.52 1.5 1.51 188081 1.51
BLDE.US Blade Air Mobility Inc 20220729 0 5.46 5.6 5.36 5.555 232057 5.555 up up correct
BLDEW.US Blade Air Mobility Inc 20220729 0 0.95 1 0.92 1 12765 1 up up correct
BLDP.US Ballard Power Systems Inc 20220729 0 7.95 8.21 7.875 8.03 5434817 8.03 up up correct
BLEUU.US bleuacacia ltd Unit 20220729 0 9.94 9.94 9.94 9.94 0 9.94
BLFS.US BioLife Solutions Inc 20220729 0 18.56 19.29 18.4 19.27 179800 19.27 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220729 0 11.7642 11.98 11.67 11.73 80439 11.73 down down correct
BLI.US Berkeley Lights Inc 20220729 0 4.65 4.71 4.37 4.49 540177 4.49 down down correct
BLIN.US Bridgeline Digital Inc 20220729 0 1.27 1.3 1.122 1.14 192739 1.14 down down correct
BLKB.US Blackbaud Inc 20220729 0 60.95 61.58 60.595 61.32 153031 61.32 up down incorrect
BLMN.US Bloomin' Brands Inc 20220729 0 20 20.51 19.31 20.39 2962805 20.39 up up correct
BLNGU.US Belong Acquisition Corp. Units 20220729 0 9.895 9.895 9.895 9.895 0 9.895
BLNK.US Blink Charging Co 20220729 0 20.46 21.35 19.95 21.17 1251647 21.17 up up correct
BLNKW.US BLNKW 20220729 0 16.99 16.99 15.96 16.56 1822 16.56 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220729 0 1.64 1.64 1.5 1.51 18540 1.51 down up incorrect
BLRX.US BioLineRx Ltd 20220729 0 1.3 1.32 1.28 1.32 99800 1.32 up up correct
BLSA.US BCLS Acquisition Corp 20220729 0 9.94 9.95 9.94 9.94 5107 9.94
BLTS.US Bright Lights Acquisition Corp 20220729 0 9.9 9.92 9.88 9.88 14600 9.88 down down correct
BLTSU.US Bright Lights Acquisition Corp 20220729 0 9.93 9.93 9.93 9.93 301 9.93
BLU.US BELLUS Health Inc 20220729 0 9.72 9.86 9.62 9.81 537200 9.81 up up correct
BLUE.US bluebird bio Inc 20220729 0 4.2 4.29 3.97 4.05 5714900 4.05 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220729 0 5.52 5.65 5.32 5.62 229600 5.62 up up correct
BMAC.US UN 20220729 0 10.057 10.057 10.057 10.057 0 10.057
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220729 0 0.07 0.07 0.07 0.07 1169 0.07
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220729 0 9.9901 9.9901 9.9901 9.9901 500 9.9901
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220729 0 0.07 0.07 0.0575 0.06 103194 0.06 down down correct
BMBL.US Bumble Inc 20220729 0 37.1 38.99 36.76 37.92 2981685 37.92 up down incorrect
BMEA.US Biomea Fusion Inc 20220729 0 11.4 11.4 10.485 10.6 73800 10.6 down down correct
BMRA.US Biomerica Inc 20220729 0 2.66 2.79 2.58 2.77 102869 2.77 up up correct
BMRC.US Bank of Marin Bancorp 20220729 0 33 33 32.5062 32.72 27568 32.72 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220729 0 87.19 87.23 85.02 86.05 940347 86.05 down down correct
BNFT.US Benefitfocus Inc 20220729 0 8.45 8.5445 8.35 8.47 40587 8.47 up up correct
BNGO.US Bionano Genomics Inc 20220729 0 1.88 1.91 1.83 1.86 4031400 1.86 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220729 0 0.3199 0.3391 0.3 0.339 8594 0.339 up down incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20220729 0 9.99 9.99 9.98 9.98 20175 9.98 down down correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220729 0 9.91 9.91 9.9 9.9 4499 9.9 down up incorrect
BNNRU.US Banner Acquisition Corp Unit 20220729 0 9.92 9.92 9.92 9.92 5100 9.92
BNNRW.US Banner Acquisition Corp. Warrants 20220729 0 0.0985 0.118 0.0848 0.1 1800 0.1 up up correct
BNR.US Burning Rock Biotech Limited 20220729 0 3.23 3.24 3.12 3.19 162700 3.19 down down correct
BNSO.US Bonso Electronics International Inc 20220729 0 3.44 3.44 3.44 3.44 210 3.44
BNTC.US Benitec Biopharma Inc 20220729 0 0.9009 0.91 0.8551 0.8989 71755 0.8989 down down correct
BNTX.US BioNTech SE 20220729 0 164.25 165.81 161.12 165.15 586381 165.15 up up correct
BOKF.US BOK Financial Corporation 20220729 0 85 88.51 84.7 88.03 360875 88.03 up up correct
BOLT.US Bolt Biotherapeutics Inc 20220729 0 2.22 2.22 2.09 2.17 189729 2.17 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20220729 0 1.69 1.78 1.6 1.72 32324 1.72 up up correct
BOOM.US DMC Global Inc 20220729 0 21.15 23.11 20.78 22.76 123593 22.76 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220729 0 2.17 2.2896 2.05 2.2896 35452 2.2896 up down incorrect
BOTJ.US Bank of the James Financial Group Inc 20220729 0 13.3 13.3 12.75 12.8 1699 12.8 down down correct
BOXL.US Boxlight Corporation 20220729 0 0.53 0.5512 0.5202 0.5212 478270 0.5212 down down correct
BPMC.US Blueprint Medicines Corporation 20220729 0 52.18 52.18 50.15 51.06 386003 51.06 down up incorrect
BPOP.US Popular Inc 20220729 0 76.27 78.37 76.27 77.67 636714 77.67 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220729 0 26.23 27.14 26.2 27 18400 27 up up correct
BPRN.US The Bank of Princeton 20220729 0 29.21 29.3605 28.61 29.36 2806 29.36 up up correct
BPTH.US Bio 20220729 0 3.75 3.76 3.53 3.56 14342 3.56 down down correct
BPTS.US Biophytis SA 20220729 0 0.87 0.87 0.86 0.87 359 0.87
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220729 0 20.18 20.93 20.17 20.72 136454 20.72 up up correct
BPYPN.US Brookfield Property Partners L.P 20220729 0 18.79 19.94 18.79 19.87 35558 19.87 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20220729 0 20.77 21.4 20.76 21.33 47332 21.33 up up correct
BPYPP.US Brookfield Property Partners L.P 20220729 0 21.29 22.47 21.29 22.47 15900 22.47 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220729 0 5.785 5.8 5.7 5.7 15090 5.7 down down correct
BRCN.US Burcon NutraScience Corporation 20220729 0 0.66 0.69 0.6357 0.69 56050 0.69 up down incorrect
BREZ.US Breeze Holdings Acquisition Corp 20220729 0 10.29 10.29 10.28 10.29 11351 10.29
BREZR.US Breeze Holdings Acquisition Corp 20220729 0 0.11 0.1554 0.11 0.1499 3410 0.1499 up down incorrect
BREZW.US Breeze Holdings Acquisition Corp 20220729 0 0.1304 0.1398 0.1303 0.1359 11381 0.1359 up up correct
BRID.US Bridgford Foods Corporation 20220729 0 14.7 15.1 11.68 12.64 83613 12.64 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220729 0 9.76 9.76 9.74 9.75 26085 9.75 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220729 0 9.83 9.83 9.81 9.81 32945 9.81 down up incorrect
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220729 0 0.2506 0.2506 0.2506 0.2506 24646 0.2506
BRKL.US Brookline Bancorp Inc 20220729 0 14.11 14.23 13.78 13.83 278943 13.83 down up incorrect
BRKR.US Bruker Corporation 20220729 0 67.86 68.89 67.55 68.55 422538 68.55 up up correct
BRLIU.US Brilliant Acquisition Corporation 20220729 0 10.6 10.6 10.6 10.6 0 10.6
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220729 0 5.9 6.48 5.83 6.26 210346 6.26 up up correct
BROG.US Brooge Energy Limited 20220729 0 7.75 7.75 7.75 7.75 15 7.75
BROGW.US Brooge Energy Limited 20220729 0 0.26 0.38 0.2501 0.38 9566 0.38 up up correct
BRP.US BRP Group Inc 20220729 0 26.73 27.81 26.375 27.57 324900 27.57 up down incorrect
BRQS.US Borqs Technologies Inc 20220729 0 1.15 1.24 1.15 1.2 2979190 1.2 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220729 0 3.24 3.24 3.03 3.08 10752 3.08 down down correct
BRY.US Berry Corporation 20220729 0 8.67 8.86 8.48 8.54 1068600 8.54 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220729 0 43.06 44.17 41.76 43.47 436543 43.47 up up correct
BSBK.US Bogota Financial Corp 20220729 0 11.0761 11.14 11.01 11.07 429 11.07 down down correct
BSET.US Bassett Furniture Industries Incorporated 20220729 0 22.81 23.21 22.26 22.95 83492 22.95 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220729 0 1.29 1.33 1.29 1.3 6026 1.3 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220729 0 10.16 10.17 10.16 10.16 24997 10.16
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220729 0 0.07 0.1048 0.07 0.07 8403 0.07
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220729 0 10.19 10.22 10.18 10.18 25639 10.18 down down correct
BSGM.US BioSig Technologies Inc 20220729 0 0.56 0.5999 0.559 0.5677 55672 0.5677 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220729 0 9.78 9.78 9.77 9.77 3697 9.77 down down correct
BSKYU.US Big Sky Growth Partners Inc 20220729 0 9.81 9.81 9.8 9.8 2000 9.8 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220729 0 0.16 0.16 0.16 0.16 100 0.16
BSQR.US BSQUARE Corporation 20220729 0 1.24 1.28 1.24 1.275 23179 1.275 up up correct
BSRR.US Sierra Bancorp 20220729 0 22.35 22.5 21.6767 22.45 16248 22.45 up up correct
BSVN.US Bank7 Corp 20220729 0 23.11 24.55 23.11 23.31 15121 23.31 up up correct
BSY.US Bentley Systems Incorporated 20220729 0 38.88 39.82 38.78 39.6 699474 39.6 up up correct
BTAI.US BioXcel Therapeutics Inc 20220729 0 15.54 15.54 14.98 15.44 254600 15.44 down up incorrect
BTB.US Bit Brother Limited 20220729 0 0.3126 0.325 0.2987 0.31 103069 0.31 down down correct
BTBD.US BT Brands Inc. Common Stock 20220729 0 2.2 2.41 2.1 2.21 46344 2.21 up up correct
BTBT.US Bit Digital Inc 20220729 0 1.46 1.55 1.37 1.39 8080086 1.39 down down correct
BTCS.US BTCS Inc. Common Stock 20220729 0 1.54 1.55 1.4 1.52 159200 1.52 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20220729 0 1.19 1.2 1.1 1.15 140306 1.15 down down correct
BTRS.US BTRS Holdings Inc 20220729 0 6.11 6.505 6.04 6.45 1003587 6.45 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220729 0 1.95 2.36 1.9 2.22 3656030 2.22 up up correct
BTWN.US Bridgetown Holdings Limited 20220729 0 9.95 9.96 9.95 9.96 275874 9.96 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20220729 0 9.98 10.01 9.98 10.01 390 10.01 up up correct
BTWNW.US Bridgetown Holdings Limited 20220729 0 0.2084 0.23 0.2084 0.2199 24046 0.2199 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220729 0 0.51 0.5144 0.4806 0.4874 258640 0.4874 down down correct
BUSE.US First Busey Corporation 20220729 0 24.46 24.85 24.45 24.65 241500 24.65 up up correct
BVS.US Bioventus Inc 20220729 0 8.33 8.55 8.2178 8.49 102328 8.49 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220729 0 1.17 1.21 1.16 1.195 24024 1.195 up up correct
BWAC.US Better World Acquisition Corp 20220729 0 10.355 10.355 10.355 10.355 160 10.355
BWACU.US Better World Acquisition Corp 20220729 0 10.35 10.35 10.35 10.35 0 10.35
BWACW.US Better World Acquisition Corp 20220729 0 0.07 0.084 0.0651 0.0709 10773 0.0709 up up correct
BWAY.US BrainsWay Ltd 20220729 0 6.32 6.33 6.139 6.15 4300 6.15 down down correct
BWB.US Bridgewater Bancshares Inc 20220729 0 17.27 17.53 17.21 17.48 47300 17.48 up down incorrect
BWCAU.US Blue Whale Acquisition Corp I 20220729 0 9.77 9.77 9.77 9.77 0 9.77
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220729 0 0.43 0.5397 0.43 0.5397 775 0.5397 up up correct
BWEN.US Broadwind Inc 20220729 0 1.93 2.19 1.8877 2.12 450806 2.12 up down incorrect
BWFG.US Bankwell Financial Group Inc 20220729 0 32.67 33 32.67 32.78 26000 32.78 up up correct
BWMN.US Bowman Consulting Group Ltd 20220729 0 13.4 13.73 13.4 13.73 3000 13.73 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220729 0 9.67 10.3152 9.52 10.04 110800 10.04 up up correct
BXRX.US Baudax Bio Inc 20220729 0 0.735 0.735 0.6953 0.7027 98025 0.7027 down up incorrect
BYFC.US Broadway Financial Corporation 20220729 0 0.9453 0.968 0.9201 0.9545 143677 0.9545 up down incorrect
BYND.US Beyond Meat Inc 20220729 0 31.3 32.235 30.75 31.99 1406403 31.99 up down incorrect
BYRN.US Byrna Technologies Inc 20220729 0 8.36 8.43 8.043 8.19 87923 8.19 down down correct
BYSI.US BeyondSpring Inc 20220729 0 1.35 1.41 1.29 1.39 149702 1.39 up down incorrect
BYTS.US BYTE Acquisition Corp 20220729 0 9.83 9.89 9.83 9.83 1528 9.83
BYTSU.US BYTE Acquisition Corp 20220729 0 9.84 9.84 9.84 9.84 0 9.84
BZ.US Kanzhun Ltd ADR 20220729 0 23.3 23.87 22.55 23.51 2494152 23.51 up up correct
BZUN.US Baozun Inc 20220729 0 9.01 9.04 8.574 8.7 436751 8.7 down up incorrect
CAAS.US China Automotive Systems Inc 20220729 0 2.79 2.8418 2.7878 2.82 21699 2.82 up down incorrect
CABA.US Cabaletta Bio Inc 20220729 0 1.14 1.21 1.07 1.18 184598 1.18 up up correct
CAC.US Camden National Corporation 20220729 0 45.63 45.9 45.31 45.7 37523 45.7 up up correct
CACC.US Credit Acceptance Corporation 20220729 0 563.64 584.82 563.64 575.91 59962 575.91 up up correct
CADCX.US CADCX 20220729 0 24.29 24.29 24.29 24.29 0 24.29
CADE.US PA 20220729 0 24.5 24.5 23.8725 24.5 2431 24.5
CADEX.US CADEX 20220729 0 24.45 24.45 24.45 24.45 0 24.45
CADFX.US CION Ares Diversified Credit Fund W 20220729 0 24.66 24.66 24.66 24.66 0 24.66
CADL.US Candel Therapeutics Inc. Common Stock 20220729 0 3.1499 3.29 3.0201 3.1 2357 3.1 down down correct
CADSX.US CADSX 20220729 0 24.48 24.48 24.48 24.48 0 24.48
CADUX.US CADUX 20220729 0 24.73 24.73 24.73 24.73 0 24.73
CADWX.US CADWX 20220729 0 24.54 24.54 24.54 24.54 0 24.54
CAKE.US The Cheesecake Factory Incorporated 20220729 0 29.4 30.2 28.92 29.23 1550923 29.23 down down correct
CALA.US Calithera Biosciences Inc 20220729 0 3.14 3.22 3.05 3.18 35200 3.18 up up correct
CALB.US California BanCorp 20220729 0 21 21 21 21 500 21
CALM.US Cal 20220729 0 51.72 52.17 50.07 51.11 950379 51.11 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220729 0 18.7 18.7 18.032 18.65 4800 18.65 down down correct
CAMP.US CalAmp Corp 20220729 0 4.74 4.82 4.62 4.71 411500 4.71 down down correct
CAMT.US Camtek Ltd 20220729 0 28.79 29.39 28.44 29.15 65102 29.15 up up correct
CAN.US Canaan Inc 20220729 0 4.2 4.205 3.9 3.93 6575800 3.93 down down correct
CANO.US WT 20220729 0 1.46 1.46 1.42 1.42 5220 1.42 down down correct
CAPR.US Capricor Therapeutics Inc 20220729 0 4.49 4.65 4.485 4.61 54830 4.61 up up correct
CAR.US Avis Budget Group Inc 20220729 0 171.76 186.295 171.13 182.03 1201235 182.03 up up correct
CARA.US Cara Therapeutics Inc 20220729 0 9 9.0206 8.66 8.74 390081 8.74 down down correct
CARE.US Carter Bankshares Inc 20220729 0 13.83 14 13.62 13.95 40543 13.95 up up correct
CARG.US CarGurus Inc 20220729 0 24.33 24.64 23.66 24.29 1826684 24.29 down down correct
CARV.US Carver Bancorp Inc 20220729 0 5.94 6.19 5.91 6.07 31200 6.07 up up correct
CASA.US Casa Systems Inc 20220729 0 4.47 4.55 4.39 4.42 162400 4.42 down down correct
CASH.US Meta Financial Group Inc 20220729 0 34 34.82 33.61 33.72 432300 33.72 down down correct
CASI.US CASI Pharmaceuticals Inc 20220729 0 2.47 2.55 2.47 2.47 24700 2.47
CASS.US Cass Information Systems Inc 20220729 0 36.18 36.53 35.64 36.46 111200 36.46 up up correct
CASY.US Casey's General Stores Inc 20220729 0 202.23 203.6246 201.03 202.65 358516 202.65 up up correct
CATC.US Cambridge Bancorp 20220729 0 83.88 83.88 83.29 83.29 3200 83.29 down down correct
CATY.US Cathay General Bancorp 20220729 0 41.06 41.83 41.06 41.7 266324 41.7 up up correct
CBAN.US Colony Bankcorp Inc 20220729 0 14.31 14.69 14.14 14.52 51308 14.52 up up correct
CBAT.US CBAK Energy Technology Inc 20220729 0 1.24 1.27 1.21 1.22 254150 1.22 down down correct
CBAY.US CymaBay Therapeutics Inc 20220729 0 3.18 3.19 3.08 3.13 230300 3.13 down down correct
CBFV.US CB Financial Services Inc 20220729 0 23.3917 24.81 23.18 23.67 13016 23.67 up up correct
CBIO.US Catalyst Biosciences Inc 20220729 0 1.745 1.77 1.73 1.75 187708 1.75 up down incorrect
CBMB.US CBM Bancorp Inc 20220729 0 17.71 17.71 17.71 17.71 0 17.71
CBNK.US Capital Bancorp Inc 20220729 0 24.98 25.01 24.81 24.99 24900 24.99 up up correct
CBOE.US Cboe Global Markets Inc 20220729 0 124.89 125.2 121.045 123.38 1122494 123.38 down down correct
CBRGU.US Chain Bridge I Units 20220729 0 10.04 10.04 10.04 10.04 0 10.04
CBRL.US Cracker Barrel Old Country Store Inc 20220729 0 96.57 97.27 94.04 95.07 381744 95.07 down down correct
CBSH.US Commerce Bancshares Inc 20220729 0 69.31 70.12 69.3 69.49 604970 69.49 up up correct
CBTX.US CBTX Inc 20220729 0 30.27 31.07 30.04 30.95 98894 30.95 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220729 0 9.86 9.86 9.86 9.86 10 9.86
CCAIU.US Cascadia Acquisition Corp Unit 20220729 0 9.95 9.95 9.95 9.95 660 9.95
CCAIW.US Cascadia Acquisition Corp. Warrant 20220729 0 0.1969 0.23 0.1791 0.19 3800 0.19 down down correct
CCAP.US Crescent Capital BDC Inc 20220729 0 16.54 16.78 16.42 16.6 57500 16.6 up up correct
CCB.US Coastal Financial Corporation 20220729 0 41.39 41.755 41.05 41.23 35425 41.23 down down correct
CCBG.US Capital City Bank Group Inc 20220729 0 31.99 32.4999 31.88 32.39 33473 32.39 up up correct
CCCC.US C4 Therapeutics Inc 20220729 0 9.94 9.94 9.4246 9.64 264336 9.64 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220729 0 23.86 24.267 23.65 24.18 56328 24.18 up up correct
CCEL.US Cryo 20220729 0 5.8 5.9 5.8 5.82 1700 5.82 up up correct
CCEP.US Coca 20220729 0 53.61 54.24 53.47 54.12 629393 54.12 up up correct
CCLFX.US CCLFX 20220729 0 10.56 10.56 10.56 10.56 0 10.56
CCLP.US CSI Compressco LP 20220729 0 1.29 1.31 1.27 1.29 24632 1.29
CCNC.US Code Chain New Continent Limited 20220729 0 0.368 0.368 0.321 0.34 75800 0.34 down down correct
CCNE.US CNB Financial Corporation 20220729 0 25.66 26.11 25.6 25.8 26543 25.8 up up correct
CCNEP.US CNB Financial Corporation 20220729 0 26 26.5 26 26 4724 26
CCOI.US Cogent Communications Holdings Inc 20220729 0 63.72 63.88 63.2 63.81 146010 63.81 up up correct
CCRN.US Cross Country Healthcare Inc 20220729 0 27.47 27.6129 25.78 26.36 879329 26.36 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220729 0 53.62 54.075 52.875 54.03 41308 54.03 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220729 0 9.98 9.98 9.98 9.98 0 9.98
CCXI.US ChemoCentryx Inc 20220729 0 22.99 23.68 22.32 23.62 787000 23.62 up down incorrect
CD.US Chindata Group Holdings Limited 20220729 0 6.95 7.195 6.81 7.14 1369026 7.14 up up correct
CDAK.US Codiak BioSciences Inc 20220729 0 2.65 2.7 2.516 2.62 50867 2.62 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220729 0 9.71 9.71 9.71 9.71 0 9.71
CDEV.US Centennial Resource Development Inc 20220729 0 6.8 6.85 6.625 6.66 9081540 6.66 down up incorrect
CDLX.US Cardlytics Inc 20220729 0 12.93 13.82 12.79 13.8 715885 13.8 up up correct
CDMO.US Avid Bioservices Inc 20220729 0 20.32 20.32 19.55 19.65 678975 19.65 down down correct
CDNA.US CareDx Inc 20220729 0 24.45 24.58 23.6 23.79 736725 23.79 down down correct
CDNS.US Cadence Design Systems Inc 20220729 0 182.96 186.58 182.96 186.08 1532033 186.08 up down incorrect
CDTX.US Cidara Therapeutics Inc 20220729 0 0.74 0.7954 0.72 0.785 688130 0.785 up up correct
CDW.US CDW Corporation 20220729 0 178.54 182.01 177.84 181.53 963321 181.53 up down incorrect
CDXC.US ChromaDex Corporation 20220729 0 1.71 1.76 1.69 1.72 160300 1.72 up up correct
CDXS.US Codexis Inc 20220729 0 7.34 7.34 6.75 6.86 1608262 6.86 down down correct
CDZI.US Cadiz Inc 20220729 0 3.62 3.81 3.61 3.79 291751 3.79 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220729 0 16.7463 16.7463 16.7463 16.7463 4 16.7463
CECE.US CECO Environmental Corp 20220729 0 7.74 7.8 7.71 7.75 94824 7.75 up up correct
CEDAX.US CEDAX 20220729 0 23.29 23.29 23.29 23.29 0 23.29
CEDIX.US Destra International & Event 20220729 0 23.3 23.3 23.3 23.3 0 23.3
CEDLX.US CEDLX 20220729 0 23.26 23.26 23.26 23.26 0 23.26
CEDTX.US CEDTX 20220729 0 23.2 23.2 23.2 23.2 0 23.2
CELC.US Celcuity Inc 20220729 0 9.44 9.44 8.925 9.08 36521 9.08 down up incorrect
CELH.US Celsius Holdings Inc 20220729 0 86.83 89.05 85.52 88.96 619300 88.96 up up correct
CELU.US Celularity Inc 20220729 0 3.24 3.32 2.985 3.01 559597 3.01 down down correct
CELUW.US Celularity Inc 20220729 0 0.4979 0.4979 0.4269 0.468 3027 0.468 down up incorrect
CEMI.US Chembio Diagnostics Inc 20220729 0 0.68 0.7 0.67 0.69 60900 0.69 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220729 0 10.09 10.09 10.09 10.09 0 10.09
CENQU.US CENAQ Energy Corp Unit 20220729 0 10.1 10.1 10.1 10.1 400 10.1
CENQW.US CENAQ Energy Corp. Warrant 20220729 0 0.09 0.09 0.09 0.09 1100 0.09
CENT.US Central Garden & Pet Company 20220729 0 44.29 44.29 43.33 43.34 27223 43.34 down down correct
CENTA.US Central Garden & Pet Company 20220729 0 41.32 41.6 40.65 40.8 157300 40.8 down down correct
CENX.US Century Aluminum Company 20220729 0 7.73 7.975 7.48 7.89 1549499 7.89 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220729 0 25.42 26.44 24.4 26.29 467883 26.29 up up correct
CERS.US Cerus Corporation 20220729 0 5.51 5.55 5.335 5.4 810651 5.4 down down correct
CERT.US Certara Inc 20220729 0 22.71 23.04 22.51 22.99 338962 22.99 up up correct
CETX.US Cemtrex Inc 20220729 0 0.29 0.2933 0.28 0.29 197391 0.29
CETXP.US Cemtrex Inc 20220729 0 0.9832 0.9832 0.9832 0.9832 10 0.9832
CEVA.US CEVA Inc 20220729 0 36.4 37.28 34.73 37.23 114831 37.23 up down incorrect
CFB.US CrossFirst Bankshares Inc 20220729 0 13.71 13.85 13.63 13.72 113100 13.72 up up correct
CFBK.US CF Bankshares Inc 20220729 0 20.65 20.65 20.65 20.65 2200 20.65
CFFE.US CF Acquisition Corp. VIII 20220729 0 10.15 10.15 10.14 10.14 105400 10.14 down down correct
CFFEU.US CF Acquisition Corp. VIII 20220729 0 10.295 10.295 10.295 10.295 0 10.295
CFFEW.US CF Acquisition Corp. VIII 20220729 0 0.0612 0.0612 0.04 0.04 20676 0.04 down down correct
CFFI.US C&F Financial Corporation 20220729 0 45.24 45.43 44.055 44.13 4333 44.13 down down correct
CFFN.US Capitol Federal Financial Inc 20220729 0 9.55 9.62 9.495 9.59 473361 9.59 up up correct
CFIV.US CF Acquisition Corp. IV 20220729 0 9.89 9.89 9.89 9.89 6600 9.89
CFIVU.US CF Acquisition Corp. IV 20220729 0 9.905 9.905 9.89 9.89 280 9.89 down down correct
CFIVW.US CF Acquisition Corp. IV 20220729 0 0.07 0.077 0.07 0.077 2400 0.077 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220729 0 25.45 26.34 24.995 25.45 1412456 25.45
CFMS.US Conformis Inc 20220729 0 0.27 0.2711 0.251 0.261 466433 0.261 down down correct
CFRX.US ContraFect Corporation 20220729 0 0.32 0.3366 0.3155 0.3186 1599194 0.3186 down down correct
CFVI.US CF Acquisition Corp. VI 20220729 0 10.03 10.055 10.02 10.04 346800 10.04 up up correct
CFVIU.US CF Acquisition Corp. VI 20220729 0 10.42 10.42 10.42 10.42 4 10.42
CFVIW.US CF Acquisition Corp. VI 20220729 0 1.38 1.4715 1.29 1.29 159645 1.29 down down correct
CG.US The Carlyle Group Inc 20220729 0 37.9 39.38 37.88 38.91 2863713 38.91 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220729 0 19.38 19.82 19.29 19.82 67900 19.82 up up correct
CGBD.US TCG BDC Inc 20220729 0 13.63 13.695 13.56 13.59 134100 13.59 down down correct
CGC.US Canopy Growth Corporation 20220729 0 2.53 2.67 2.46 2.63 9985512 2.63 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20220729 0 21.84 21.84 21.84 21.84 0 21.84
CGEM.US Cullinan Oncology Inc 20220729 0 13.6 13.76 13.1 13.51 123700 13.51 down up incorrect
CGEN.US Compugen Ltd 20220729 0 1.69 1.69 1.56 1.61 729430 1.61 down down correct
CGNT.US Cognyte Software Ltd 20220729 0 4.58 4.65 4.47 4.51 374410 4.51 down up incorrect
CGNX.US Cognex Corporation 20220729 0 50.54 51.28 49.94 50.98 951300 50.98 up up correct
CGO.US Calamos Global Total Return Fund 20220729 0 11.38 11.55 11.16 11.5 52000 11.5 up up correct
CGRN.US Capstone Green Energy Corporation 20220729 0 1.67 1.81 1.67 1.78 76700 1.78 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220729 0 2.01 2.4 1.77 1.89 73064 1.89 down down correct
CHCI.US Comstock Holding Companies Inc 20220729 0 4.54 4.54 4.35 4.4 6200 4.4 down up incorrect
CHCO.US City Holding Company 20220729 0 86 87.02 86 86.79 59200 86.79 up up correct
CHDN.US Churchill Downs Incorporated 20220729 0 216.58 216.98 207.12 209.8 289753 209.8 down down correct
CHEF.US The Chefs' Warehouse Inc 20220729 0 35.89 36.1301 34.4701 34.61 570250 34.61 down down correct
CHEK.US Check 20220729 0 0.315 0.3163 0.3025 0.3054 512542 0.3054 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220729 0 12.69 13 12.6 13 188692 13 up up correct
CHK.US Chesapeake Energy Corporation 20220729 0 93.53 94.789 93.1 94.17 1328700 94.17 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20220729 0 66.18 67.07 66.11 66.57 2700 66.57 up up correct
CHKEW.US Chesapeake Energy Corporation 20220729 0 75.36 75.36 75.36 75.36 100 75.36
CHKEZ.US Chesapeake Energy Corporation 20220729 0 70.8 71.25 70.8 71.25 1100 71.25 up up correct
CHKP.US Check Point Software Technologies Ltd 20220729 0 125.54 126.19 123.93 124.6 1748974 124.6 down down correct
CHMG.US Chemung Financial Corporation 20220729 0 44.98 45.2789 44.775 45.27 4048 45.27 up up correct
CHNG.US Change Healthcare Inc 20220729 0 24.37 24.4 24.235 24.27 1933600 24.27 down down correct
CHNR.US China Natural Resources Inc 20220729 0 0.6213 0.65 0.6011 0.6367 44335 0.6367 up up correct
CHRS.US Coherus BioSciences Inc 20220729 0 8.42 8.5 8.06 8.47 781700 8.47 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220729 0 108.07 110.79 107.87 110.7 1782961 110.7 up up correct
CHSCL.US CHS Inc 20220729 0 26.855 27.2992 26.8096 26.99 79318 26.99 up up correct
CHSCM.US CHS Inc 20220729 0 26.2 26.69 26.2 26.69 48306 26.69 up up correct
CHSCN.US CHS Inc 20220729 0 26 26.5 25.7791 26.48 83930 26.48 up up correct
CHSCO.US CHS Inc 20220729 0 27.99 28.2 27.8001 28.18 65261 28.18 up up correct
CHSCP.US CHS Inc 20220729 0 29.11 29.89 28.97 29.89 31466 29.89 up up correct
CHTR.US Charter Communications Inc 20220729 0 434.01 444.07 425 432.1 2282900 432.1 down down correct
CHUY.US Chuy's Holdings Inc 20220729 0 22.19 22.45 21.69 22.23 66900 22.23 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20220729 0 7.56 7.56 7.31 7.42 254996 7.42 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220729 0 10.35 12.31 9.39 10.1 546909 10.1 down up incorrect
CHWAU.US CHW Acquisition Corp Unit 20220729 0 9.5 11.89 9.5 11.89 1793 11.89 up up correct
CHWAW.US CHW Acquisition Corporation Warrant 20220729 0 0.299 0.35 0.299 0.3352 303053 0.3352 up up correct
CHX.US ChampionX Corporation 20220729 0 20.41 21.09 20.08 20.89 2581200 20.89 up up correct
CHY.US Calamos Convertible and High Income Fund 20220729 0 13.1 13.31 12.97 13.26 276500 13.26 up up correct
CIDM.US Cinedigm Corp 20220729 0 0.58 0.58 0.5562 0.5624 543694 0.5624 down up incorrect
CIFR.US Cipher Mining Inc 20220729 0 1.68 1.735 1.65 1.72 146985 1.72 up down incorrect
CIFRW.US Cipher Mining Inc 20220729 0 0.1912 0.205 0.18 0.205 4663 0.205 up down incorrect
CIGI.US Colliers International Group Inc 20220729 0 124.73 125.44 124.06 124.97 40558 124.97 up up correct
CIH.US China Index Holdings Limited 20220729 0 0.646 0.677 0.642 0.647 3900 0.647 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220729 0 9.97 9.97 9.96 9.96 799608 9.96 down down correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220729 0 10.03 10.03 10.03 10.03 0 10.03
CINF.US Cincinnati Financial Corporation 20220729 0 97.69 98.81 96.42 97.34 2575635 97.34 down up incorrect
CIVB.US Civista Bancshares Inc 20220729 0 21.67 21.91 21.51 21.66 22863 21.66 down up incorrect
CIZN.US Citizens Holding Company 20220729 0 17.4899 17.4899 17.25 17.4099 739 17.4099 down up incorrect
CJJD.US China Jo 20220729 0 2.4529 2.56 2.4497 2.47 13864 2.47 up up correct
CKPT.US Checkpoint Therapeutics Inc 20220729 0 1.12 1.16 1.09 1.12 247995 1.12
CLAQ.US CleanTech Acquisition Corp. Common stock 20220729 0 10.16 10.18 10.16 10.17 3218 10.17 up up correct
CLAQU.US CleanTech Acquisition Corp. Units 20220729 0 10.06 10.06 10.06 10.06 0 10.06
CLAR.US Clarus Corporation 20220729 0 20.29 20.75 19.75 20.62 960316 20.62 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220729 0 10.44 10.44 10.44 10.44 0 10.44
CLBK.US Columbia Financial Inc 20220729 0 21.06 21.09 20.305 20.34 242020 20.34 down down correct
CLBS.US Caladrius Biosciences Inc 20220729 0 0.5047 0.5233 0.495 0.5002 156760 0.5002 down up incorrect
CLBT.US Cellebrite DI 20220729 0 5.2 5.255 5 5.05 102370 5.05 down down correct
CLDX.US Celldex Therapeutics Inc 20220729 0 30.96 31.605 29.7501 30.72 321357 30.72 down down correct
CLEU.US China Liberal Education Holdings Limited 20220729 0 0.595 0.637 0.595 0.606 515300 0.606 up up correct
CLFD.US Clearfield Inc 20220729 0 87.26 99.15 85.42 98.55 790700 98.55 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220729 0 7.1 7.85 7.1 7.69 15849 7.69 up up correct
CLIR.US ClearSign Technologies Corporation 20220729 0 1.05 1.05 0.99 1 156512 1 down down correct
CLLS.US Cellectis S.A 20220729 0 2.75 2.75 2.57 2.62 86799 2.62 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20220729 0 11.63 12.34 11.56 12.31 147800 12.31 up up correct
CLNE.US Clean Energy Fuels Corp 20220729 0 6.19 6.62 6.1501 6.48 3822481 6.48 up up correct
CLNN.US Clene Inc 20220729 0 3.61 3.61 3.26 3.35 438580 3.35 down up incorrect
CLNNW.US Clene Inc 20220729 0 0.352 0.352 0.2835 0.32 53731 0.32 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220729 0 10.19 10.19 10.19 10.19 4 10.19
CLOER.US Clover Leaf Capital Corp. Rights 20220729 0 0.0854 0.0854 0.0706 0.0752 21942 0.0752 down up incorrect
CLOEU.US Clover Leaf Capital Corp. Unit 20220729 0 10.21 10.21 10.21 10.21 0 10.21
CLOV.US Clover Health Investments Corp 20220729 0 2.7 2.8 2.7 2.8 4168620 2.8 up up correct
CLPS.US CLPS Incorporation 20220729 0 1.48 1.48 1.46 1.47 8822 1.47 down down correct
CLPT.US ClearPoint Neuro Inc 20220729 0 14.3 14.47 13.91 14.17 76200 14.17 down up incorrect
CLRB.US Cellectar Biosciences Inc 20220729 0 3.84 4.02 3.75 3.92 21700 3.92 up up correct
CLRM.US Clarim Acquisition Corp 20220729 0 9.88 9.88 9.88 9.88 100 9.88
CLRMU.US Clarim Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
CLRO.US ClearOne Inc 20220729 0 0.6504 0.6951 0.6502 0.6551 13833 0.6551 up up correct
CLSD.US Clearside Biomedical Inc 20220729 0 1.5 1.54 1.44 1.54 57420 1.54 up up correct
CLSK.US CleanSpark Inc 20220729 0 4.195 4.2599 3.98 3.99 2222748 3.99 down down correct
CLSN.US Celsion Corporation 20220729 0 2.14 2.22 2.14 2.18 19769 2.18 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220729 0 13.44 13.59 13.106 13.59 11120 13.59 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20220729 0 0.94 0.95 0.91 0.92 722822 0.92 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20220729 0 0.1498 0.1498 0.115 0.1408 75267 0.1408 down down correct
CLVS.US Clovis Oncology Inc 20220729 0 1.69 1.77 1.65 1.67 1625468 1.67 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20220729 0 1.17 1.22 1.16 1.18 6048 1.18 up down incorrect
CLXT.US Calyxt Inc 20220729 0 0.2241 0.2353 0.22 0.22 213590 0.22 down down correct
CMAX.US CareMax Inc 20220729 0 7.13 7.34 7 7.15 145397 7.15 up up correct
CMBM.US Cambium Networks Corporation 20220729 0 18.73 18.99 18.31 18.85 95700 18.85 up up correct
CMCO.US Columbus McKinnon Corporation 20220729 0 31.84 33.2 31.84 33.1 161799 33.1 up up correct
CMCSA.US Comcast Corporation 20220729 0 39.09 39.11 36.57 37.52 54130100 37.52 down down correct
CMCT.US CIM Commercial Trust Corporation 20220729 0 7.03 7.03 7.03 7.03 500 7.03
CMCTP.US CIM Commercial Trust Corporation 20220729 0 25.75 25.75 25.75 25.75 0 25.75
CME.US CME Group Inc 20220729 0 198.87 200.6 197.85 199.48 1493000 199.48 up down incorrect
CMLS.US Cumulus Media Inc 20220729 0 8.25 8.25 7.83 7.94 58172 7.94 down down correct
CMMB.US Chemomab Therapeutics Ltd 20220729 0 3.19 3.19 3 3.05 19313 3.05 down down correct
CMPR.US Cimpress plc 20220729 0 39.49 42.52 39.25 40.19 261400 40.19 up up correct
CMPS.US COMPASS Pathways plc 20220729 0 16.24 16.61 15.55 15.59 239813 15.59 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220729 0 2.54 2.6 2.51 2.6 8381 2.6 up up correct
CMRX.US Chimerix Inc 20220729 0 2.4 2.4312 2.12 2.19 9139724 2.19 down down correct
CMTL.US Comtech Telecommunications Corp 20220729 0 11.48 11.76 11.19 11.62 111100 11.62 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220729 0 5.32 5.67 5.12 5.6 526120 5.6 up up correct
CNDT.US Conduent Incorporated 20220729 0 4.65 4.75 4.605 4.66 797054 4.66 up up correct
CNET.US ZW Data Action Technologies Inc 20220729 0 0.6154 0.6499 0.61 0.6307 17808 0.6307 up up correct
CNEY.US CN Energy Group. Inc 20220729 0 2.6976 2.7 2.6 2.6562 19411 2.6562 down down correct
CNFR.US Conifer Holdings Inc 20220729 0 1.47 1.7 1.4573 1.47 4611 1.47
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220729 0 23.48 23.48 23.48 23.48 129 23.48
CNNB.US Cincinnati Bancorp Inc 20220729 0 14.675 14.675 14.675 14.675 0 14.675
CNOB.US ConnectOne Bancorp Inc 20220729 0 25.92 26.53 25.92 26.44 157600 26.44 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220729 0 22.49 23.99 22.49 23.99 10755 23.99 up up correct
CNRLX.US CNRLX 20220729 0 12.36 12.36 12.36 12.36 0 12.36
CNROX.US CNROX 20220729 0 8.3 8.3 8.3 8.3 0 8.3
CNSL.US Consolidated Communications Holdings Inc 20220729 0 6.68 6.695 6.58 6.6 223621 6.6 down down correct
CNSP.US CNS Pharmaceuticals Inc 20220729 0 0.22 0.221 0.204 0.22 272800 0.22
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220729 0 4.29 4.53 4.06 4.32 421838 4.32 up up correct
CNTB.US Connect Biopharma Holdings Limited 20220729 0 0.84 0.8445 0.8001 0.8152 51253 0.8152 down down correct
CNTG.US Centogene N.V 20220729 0 1.406 1.73 1.36 1.39 23251 1.39 down up incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220729 0 10.15 10.16 10.15 10.15 1803 10.15
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220729 0 10.3 10.3 10.3 10.3 502 10.3
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220729 0 0.2489 0.2489 0.2204 0.2207 2813 0.2207 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20220729 0 1.94 1.9499 1.81 1.8899 482011 1.8899 down down correct
CNTY.US Century Casinos Inc 20220729 0 8.32 8.49 8.2001 8.43 61319 8.43 up up correct
CNXC.US Concentrix Corporation 20220729 0 133.45 134.99 133.45 133.76 195200 133.76 up down incorrect
CNXN.US PC Connection Inc 20220729 0 47.75 48.14 47.32 47.43 50709 47.43 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220729 0 11.92 12.388 11.65 12.05 468600 12.05 up up correct
COCP.US Cocrystal Pharma Inc 20220729 0 0.4 0.41 0.39 0.4 123700 0.4
CODA.US Coda Octopus Group Inc 20220729 0 5.03 5.05 4.91 4.97 5300 4.97 down down correct
CODX.US Co 20220729 0 6.36 6.87 6.34 6.56 1679050 6.56 up up correct
COF.US PN 20220729 0 18.73 19.07 18.58 19 53729 19 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20220729 0 20.99 21.4 20.98 20.98 2100 20.98 down up incorrect
COGT.US Cogent Biosciences Inc 20220729 0 11.12 11.2598 10.61 11.09 784727 11.09 down down correct
COHU.US Cohu Inc 20220729 0 29.55 29.55 28.17 28.58 454300 28.58 down down correct
COIN.US Coinbase Global Inc 20220729 0 60.14 64.2299 59.77 62.96 9007954 62.96 up up correct
COKE.US Coca 20220729 0 503.87 516.75 498 513 54672 513 up up correct
COLB.US Columbia Banking System Inc 20220729 0 29.94 30.415 29.78 30.17 742595 30.17 up up correct
COLI.US Colicity Inc 20220729 0 9.84 9.845 9.83 9.83 396500 9.83 down down correct
COLIU.US Colicity Inc 20220729 0 9.86 9.875 9.85 9.86 1700 9.86
COLIW.US Colicity Inc 20220729 0 0.16 0.2198 0.16 0.185 10193 0.185 up up correct
COLL.US Collegium Pharmaceutical Inc 20220729 0 17.47 17.59 17.07 17.19 198166 17.19 down down correct
COLM.US Columbia Sportswear Company 20220729 0 73.5 74.13 72.205 74.01 497639 74.01 up up correct
COMM.US CommScope Holding Company Inc 20220729 0 8.9 9.1357 8.6 9.03 3409565 9.03 up down incorrect
COMS.US COMSovereign Holding Corp 20220729 0 0.164 0.167 0.151 0.164 3024400 0.164
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220729 0 2.64 3.06 2.33 2.33 838 2.33 down down correct
COMSW.US COMSovereign Holding Corp 20220729 0 0.0545 0.0545 0.0482 0.0482 20022 0.0482 down down correct
CONN.US Conn's Inc 20220729 0 9.5 9.57 9.25 9.42 178900 9.42 down up incorrect
CONX.US CONX Corp 20220729 0 9.935 9.94 9.935 9.935 8579 9.935
CONXU.US CONX Corp 20220729 0 9.955 9.955 9.955 9.955 0 9.955
CONXW.US CONX Corp 20220729 0 0.15 0.15 0.13 0.13 14755 0.13 down down correct
COOLU.US Corner Growth Acquisition Corp 20220729 0 9.92 9.9201 9.92 9.92 3492 9.92
COOLW.US Corner Growth Acquisition Corp 20220729 0 0.065 0.065 0.06 0.063 6400 0.063 down down correct
COOP.US Mr. Cooper Group Inc 20220729 0 45.42 45.6236 44.26 45.05 554538 45.05 down down correct
CORT.US Corcept Therapeutics Incorporated 20220729 0 29.37 29.42 28.61 28.66 517113 28.66 down down correct
COST.US Costco Wholesale Corporation 20220729 0 532 542.12 531.9 541.3 2131516 541.3 up down incorrect
COUP.US Coupa Software Incorporated 20220729 0 65.22 66.05 63.155 65.42 830300 65.42 up up correct
COVA.US COVA Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 122 9.85
COVAU.US COVA Acquisition Corp 20220729 0 9.88 9.88 9.88 9.88 0 9.88
COVAW.US COVA Acquisition Corp 20220729 0 0.0822 0.1138 0.0822 0.1051 39516 0.1051 up up correct
COWN.US Cowen Inc 20220729 0 33.67 35.64 33.67 35.07 1005171 35.07 up up correct
COWNL.US Cowen Group Inc 20220729 0 25.57 25.77 25.57 25.59 1774 25.59 up down incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220729 0 9.71 9.71 9.71 9.71 0 9.71
CPAR.US Catalyst Partners Acquisition Corp 20220729 0 9.8 9.815 9.8 9.81 3886 9.81 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 101 9.83
CPARW.US Catalyst Partners Acquisition Corp 20220729 0 0.1803 0.19 0.18 0.1876 1868 0.1876 up up correct
CPHC.US Canterbury Park Holding Corporation 20220729 0 21.04 21.78 20.76 21.15 4200 21.15 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20220729 0 2.26 2.29 2.24 2.27 6000 2.27 up down incorrect
CPLP.US Capital Product Partners L.P 20220729 0 15.06 15.75 14.65 14.98 303400 14.98 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220729 0 1.4 1.5 1.4 1.46 26186 1.46 up down incorrect
CPRDX.US CPRDX 20220729 0 12.68 12.68 12.68 12.68 0 12.68
CPREX.US CPREX 20220729 0 12.69 12.69 12.69 12.69 0 12.69
CPRSX.US CPRSX 20220729 0 12.7 12.7 12.7 12.7 0 12.7
CPRT.US Copart Inc 20220729 0 125.33 128.49 124.9 128.1 952036 128.1 up up correct
CPRTX.US CPRTX 20220729 0 12.67 12.67 12.67 12.67 0 12.67
CPRX.US Catalyst Pharmaceuticals Inc 20220729 0 10.6 10.71 10.11 10.24 1394000 10.24 down down correct
CPSH.US CPS Technologies Corporation 20220729 0 3.69 3.78 3.58 3.66 21300 3.66 down down correct
CPSI.US Computer Programs and Systems Inc 20220729 0 33.73 33.96 33.38 33.76 26233 33.76 up up correct
CPSS.US Consumer Portfolio Services Inc 20220729 0 12.7 12.98 12.455 12.82 56771 12.82 up up correct
CPUH.US UN 20220729 0 9.87 9.88 9.87 9.88 16935 9.88 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220729 0 17.46 17.81 17.32 17.7 95691 17.7 up up correct
CRAI.US CRA International Inc 20220729 0 97.79 99.3799 97.19 99.01 26325 99.01 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220729 0 0.25 0.2641 0.2457 0.2532 257326 0.2532 up up correct
CRBU.US Caribou Biosciences Inc 20220729 0 8.14 8.31 7.74 8.12 618691 8.12 down down correct
CRCT.US Cricut Inc 20220729 0 6.72 6.75 6.54 6.74 84700 6.74 up up correct
CRDF.US Cardiff Oncology Inc 20220729 0 2.08 2.24 2.08 2.21 431100 2.21 up up correct
CRDFX.US CRDFX 20220729 0 21.85 21.85 21.85 21.85 0 21.85
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220729 0 21.84 21.84 21.84 21.84 0 21.84
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220729 0 1.33 1.37 1.32 1.32 32194 1.32 down down correct
CRDLX.US CRDLX 20220729 0 21.84 21.84 21.84 21.84 0 21.84
CRDTX.US Griffin Inst Access Credit Fund CL A 20220729 0 21.84 21.84 21.84 21.84 0 21.84
CRECU.US Crescera Capital Acquisition Corp Unit 20220729 0 9.98 9.98 9.98 9.98 0 9.98
CREDX.US CREDX 20220729 0 8.76 8.76 8.76 8.76 0 8.76
CREG.US China Recycling Energy Corporation 20220729 0 2.9617 2.9617 2.8201 2.8201 4380 2.8201 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220729 0 0.39 0.39 0.39 0.39 530 0.39
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220729 0 5.75 5.9 5.65 5.83 390000 5.83 up up correct
CREX.US Creative Realities Inc 20220729 0 0.6206 0.6384 0.6112 0.612 28947 0.612 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220729 0 0.0897 0.0897 0.0897 0.0897 100 0.0897
CRIS.US Curis Inc 20220729 0 1 1.06 0.98 0.99 876000 0.99 down down correct
CRKN.US Crown ElectroKinetics Corp 20220729 0 0.815 0.85 0.815 0.842 13100 0.842 up up correct
CRMD.US CorMedix Inc 20220729 0 5.42 5.64 5.29 5.35 364350 5.35 down down correct
CRMT.US America's Car 20220729 0 102.56 104.295 101.19 103.57 36330 103.57 up up correct
CRNC.US Cerence Inc 20220729 0 27.47 28.26 27.04 28.17 270613 28.17 up down incorrect
CRNT.US Ceragon Networks Ltd 20220729 0 2.62 2.62 2.58 2.6 163456 2.6 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220729 0 19.31 19.39 18.94 19.21 156654 19.21 down down correct
CRON.US Cronos Group Inc 20220729 0 3.08 3.18 3.02 3.15 1599500 3.15 up up correct
CROX.US Crocs Inc 20220729 0 67 72 65.82 71.64 2715100 71.64 up up correct
CRSP.US CRISPR Therapeutics AG 20220729 0 75 75.74 73.0373 75 1013912 75
CRSR.US Corsair Gaming Inc 20220729 0 13.79 14.13 13.7 14.1 424550 14.1 up up correct
CRTD.US Creatd Inc 20220729 0 0.7888 1.15 0.7 0.7526 4529465 0.7526 down up incorrect
CRTDW.US Creatd Inc 20220729 0 0.2899 0.29 0.15 0.1714 20609 0.1714 down up incorrect
CRTO.US Criteo S.A 20220729 0 24.57 25.44 24.04 25.4 278400 25.4 up up correct
CRTX.US Cortexyme Inc 20220729 0 1.91 1.97 1.86 1.95 269600 1.95 up up correct
CRUS.US Cirrus Logic Inc 20220729 0 82.66 85.85 82.18 85.46 473200 85.46 up up correct
CRVL.US CorVel Corporation 20220729 0 164 165 161.78 164.89 40784 164.89 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20220729 0 0.8611 0.91 0.8611 0.88 121739 0.88 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20220729 0 182.91 184 178.06 183.6 2632700 183.6 up up correct
CRWS.US Crown Crafts Inc 20220729 0 6.41 6.56 6.41 6.52 5600 6.52 up down incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20220729 0 0.275 0.2849 0.27 0.2729 697940 0.2729 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220729 0 0.06 0.0624 0.06 0.0624 3854 0.0624 up down incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20220729 0 9.82 9.82 9.8 9.82 3290 9.82
CRZNU.US Corazon Capital V838 Monoceros Corp 20220729 0 9.83 9.84 9.81 9.83 7500 9.83
CSBR.US Champions Oncology Inc 20220729 0 8.61 8.82 8.45 8.66 9380 8.66 up up correct
CSCO.US Cisco Systems Inc 20220729 0 45.11 45.48 44.83 45.37 23696877 45.37 up up correct
CSCW.US Color Star Technology Co. Ltd 20220729 0 0.1202 0.1222 0.1151 0.1222 2515825 0.1222 up down incorrect
CSGP.US CoStar Group Inc 20220729 0 70.39 72.74 70.39 72.59 2412600 72.59 up up correct
CSGS.US CSG Systems International Inc 20220729 0 65.35 66.39 64.9 65.25 190500 65.25 down down correct
CSII.US Cardiovascular Systems Inc 20220729 0 16.29 16.29 15.17 15.41 220109 15.41 down down correct
CSIQ.US Canadian Solar Inc 20220729 0 35.47 37.35 35.37 36.89 1148540 36.89 up up correct
CSPI.US CSP Inc 20220729 0 7.86 8.13 7.86 7.88 1900 7.88 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220729 0 15.11 15.37 15.11 15.34 200600 15.34 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220729 0 9.43 9.535 9.19 9.24 48064 9.24 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220729 0 24.87 24.9 24.6 24.9 2937 24.9 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220729 0 24.25 24.4986 24.25 24.4986 5985 24.4986 up up correct
CSTE.US Caesarstone Ltd 20220729 0 9.06 9.06 8.875 8.98 67743 8.98 down down correct
CSTL.US Castle Biosciences Inc 20220729 0 27.79 28.11 26.851 27.96 119400 27.96 up up correct
CSTR.US Capstar Financial Holdings Inc 20220729 0 20.89 21.06 20.85 21.01 39598 21.01 up up correct
CSWC.US Capital Southwest Corporation 20220729 0 19.94 20.17 19.8912 19.98 139997 19.98 up up correct
CSWI.US CSW Industrials Inc 20220729 0 118.66 120.54 117.72 119.47 35307 119.47 up up correct
CSX.US CSX Corporation 20220729 0 31.865 32.37 31.685 32.33 11526851 32.33 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20220729 0 9.895 9.895 9.8904 9.895 1380 9.895
CTAQU.US Carney Technology Acquisition Corp. II 20220729 0 9.93 9.93 9.93 9.93 0 9.93
CTAQW.US Carney Technology Acquisition Corp. II 20220729 0 0.13 0.13 0.13 0.13 0 0.13
CTAS.US Cintas Corporation 20220729 0 420 426.61 418.16 425.49 480300 425.49 up up correct
CTBI.US Community Trust Bancorp Inc 20220729 0 42.86 43.455 42.86 43.33 28574 43.33 up up correct
CTG.US Computer Task Group Incorporated 20220729 0 8.6 8.78 8.57 8.71 6887 8.71 up down incorrect
CTHR.US Charles & Colvard Ltd 20220729 0 1.28 1.35 1.28 1.35 30561 1.35 up up correct
CTIB.US Yunhong CTI Ltd 20220729 0 0.8 0.808 0.7504 0.7522 14881 0.7522 down down correct
CTIC.US CTI BioPharma Corp 20220729 0 6.49 6.609 6.19 6.54 2381724 6.54 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220729 0 12.64 12.83 12.48 12.8 303456 12.8 up down incorrect
CTLP.US Cantaloupe Inc 20220729 0 5.86 6.1 5.77 6.07 182100 6.07 up up correct
CTMX.US CytomX Therapeutics Inc 20220729 0 1.42 1.46 1.405 1.43 567645 1.43 up up correct
CTRE.US CareTrust REIT Inc 20220729 0 20.37 20.7 20.2454 20.65 560682 20.65 up up correct
CTRM.US Castor Maritime Inc 20220729 0 1.59 1.62 1.57 1.6 470300 1.6 up up correct
CTRN.US Citi Trends Inc 20220729 0 24.87 25.01 23.87 24.58 140644 24.58 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220729 0 67.21 68.005 66.74 67.96 6000049 67.96 up up correct
CTSO.US Cytosorbents Corporation 20220729 0 2.26 2.32 2.25 2.28 40428 2.28 up up correct
CTXR.US Citius Pharmaceuticals Inc 20220729 0 0.9 0.918 0.892 0.893 460108 0.893 down up incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220729 0 0.016 0.017 0.016 0.017 2462 0.017 up up correct
CTXS.US Citrix Systems Inc 20220729 0 101.9 101.9 101.22 101.41 701150 101.41 down up incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220729 0 4.3 4.48 4.3 4.455 29052 4.455 up down incorrect
CUE.US Cue Biopharma Inc 20220729 0 2.6 2.76 2.55 2.72 241163 2.72 up up correct
CUEN.US Cuentas Inc 20220729 0 0.48 0.4999 0.48 0.4924 16475 0.4924 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20220729 0 11.07 11.07 11.07 11.07 59 11.07
CURI.US CuriosityStream Inc 20220729 0 1.79 1.8 1.68 1.71 118648 1.71 down down correct
CURIW.US CuriosityStream Inc 20220729 0 0.319 0.319 0.22 0.22 24110 0.22 down down correct
CUTR.US Cutera Inc 20220729 0 45.15 46.57 44.24 46.42 454199 46.42 up down incorrect
CVAC.US CureVac N.V 20220729 0 13.4 13.51 12.97 13 326277 13 down down correct
CVBF.US CVB Financial Corp 20220729 0 26.42 26.8 26.4 26.67 802100 26.67 up up correct
CVCO.US Cavco Industries Inc 20220729 0 248.69 258.05 248.69 257.79 59149 257.79 up up correct
CVCY.US Central Valley Community Bancorp 20220729 0 16.11 16.76 16.11 16.73 6400 16.73 up up correct
CVET.US Covetrus Inc 20220729 0 20.78 20.79 20.76 20.77 937700 20.77 down up incorrect
CVGI.US Commercial Vehicle Group Inc 20220729 0 7.07 7.73 7.0202 7.7 214157 7.7 up up correct
CVGW.US Calavo Growers Inc 20220729 0 41.49 41.6 39.95 40.3 80000 40.3 down down correct
CVLG.US Covenant Logistics Group Inc 20220729 0 33.55 33.55 32.48 33.47 200959 33.47 down down correct
CVLT.US Commvault Systems Inc 20220729 0 55.22 56.29 54.01 56.09 312200 56.09 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20220729 0 22 22.08 21.79 21.97 8832 21.97 down down correct
CVRX.US CVRx Inc. Common Stock 20220729 0 7.94 9.19 7.75 8.83 246822 8.83 up up correct
CVV.US CVD Equipment Corporation 20220729 0 4.98 4.98 4.7901 4.9343 9128 4.9343 down down correct
CWBC.US Community West Bancshares 20220729 0 14.01 14.01 13.87 13.87 300 13.87 down down correct
CWBR.US CohBar Inc 20220729 0 0.18 0.1819 0.1751 0.1751 149171 0.1751 down down correct
CWCO.US Consolidated Water Co. Ltd 20220729 0 15.19 15.78 15.1872 15.55 102857 15.55 up up correct
CWST.US Casella Waste Systems Inc 20220729 0 80.02 83.81 80.02 80.95 440200 80.95 up up correct
CXDC.US China XD Plastics Company Limited 20220729 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
CXDO.US Crexendo Inc 20220729 0 2.61 2.71 2.49 2.64 15433 2.64 up up correct
CYAD.US Celyad Oncology SA 20220729 0 1.71 1.71 1.71 1.71 114 1.71
CYAN.US Cyanotech Corporation 20220729 0 3.1 3.3 3.02 3.125 13365 3.125 up up correct
CYBE.US CyberOptics Corporation 20220729 0 39.05 41.11 39.05 40.67 50437 40.67 up up correct
CYBR.US CyberArk Software Ltd 20220729 0 129.29 130.75 126.25 130.13 596900 130.13 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220729 0 1.13 1.17 1.11 1.14 431700 1.14 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220729 0 6.2 6.2 6.2 6.2 0 6.2
CYCN.US Cyclerion Therapeutics Inc 20220729 0 0.86 0.98 0.86 0.96 184700 0.96 up up correct
CYPS.US Cyclo3pss Corporation 20220729 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220729 0 1.98 1.99 1.71 1.72 571900 1.72 down down correct
CYRX.US Cryoport Inc 20220729 0 36.99 37.385 36.61 37.2 337358 37.2 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220729 0 2.83 2.93 2.52 2.91 100785 2.91 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20220729 0 2 2 1.9301 1.97 16330 1.97 down up incorrect
CYTHW.US Cyclo Therapeutics Inc 20220729 0 0.45 0.45 0.45 0.45 0 0.45
CYTK.US Cytokinetics Incorporated 20220729 0 42.19 42.9 41.35 42.33 771709 42.33 up up correct
CYTO.US Auris Medical Holding Ltd 20220729 0 0.45 0.45 0.428 0.44 230542 0.44 down down correct
CYXT.US Cyxtera Technologies Inc 20220729 0 12.24 12.42 12.1 12.19 210025 12.19 down down correct
CZNC.US Citizens & Northern Corporation 20220729 0 24.5 24.55 24.29 24.43 10266 24.43 down down correct
CZR.US Caesars Entertainment Inc 20220729 0 44.43 45.86 43.47 45.69 2852656 45.69 up up correct
CZWI.US Citizens Community Bancorp Inc 20220729 0 13.1 13.1 12.95 12.95 1300 12.95 down down correct
DADA.US Dada Nexus Limited 20220729 0 6.68 6.71 6.35 6.43 683000 6.43 down down correct
DAKT.US Daktronics Inc 20220729 0 3.74 3.8075 3.72 3.78 195974 3.78 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20220729 0 6.55 6.59 6.51 6.59 10750 6.59 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220729 0 9.74 9.74 9.72 9.72 1300 9.72 down down correct
DARE.US Daré Bioscience Inc 20220729 0 1.08 1.12 1.06 1.11 475600 1.11 up down incorrect
DATS.US DatChat Inc. Common Stock 20220729 0 1.16 1.16 1.09 1.13 288207 1.13 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220729 0 0.28 0.28 0.28 0.28 248 0.28
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220729 0 17.29 17.29 16.72 17.13 279261 17.13 down down correct
DBGI.US Digital Brands Group Inc 20220729 0 0.11 0.1128 0.1042 0.109 4059383 0.109 down down correct
DBTX.US Decibel Therapeutics Inc 20220729 0 4.46 4.8 4.43 4.61 22800 4.61 up up correct
DBVT.US DBV Technologies S.A 20220729 0 2.42 2.55 2.4 2.55 18300 2.55 up up correct
DBX.US Dropbox Inc 20220729 0 23.21 23.21 22.49 22.74 5287257 22.74 down up incorrect
DCBO.US Docebo Inc 20220729 0 30.28 31.7499 29.79 31.49 42806 31.49 up up correct
DCGO.US DocGo Inc 20220729 0 7.57 7.7599 7.55 7.73 279508 7.73 up down incorrect
DCGOW.US DocGo Inc 20220729 0 1.67 1.67 1.67 1.67 0 1.67
DCOM.US Dime Community Bancshares Inc 20220729 0 33.05 34.63 32.55 34.08 168874 34.08 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20220729 0 20.8 21.1644 20.77 20.91 72282 20.91 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20220729 0 12.58 12.7 12.14 12.69 640766 12.69 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220729 0 9.95 9.95 9.95 9.95 3374 9.95
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220729 0 10.03 10.04 10.02 10.03 146 10.03
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220729 0 0.135 0.1499 0.135 0.1499 15000 0.1499 up up correct
DCT.US Duck Creek Technologies Inc 20220729 0 14.05 14.05 13.55 13.8 404085 13.8 down down correct
DCTH.US Delcath Systems Inc 20220729 0 4.1 4.33 4.02 4.17 21696 4.17 up up correct
DDOG.US Datadog Inc 20220729 0 98.5 102.3 96.87 102.01 6689954 102.01 up up correct
DENN.US Denny's Corporation 20220729 0 9.57 9.74 9.3183 9.71 985813 9.71 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20220729 0 6.23 6.9099 6.18 6.4539 14176 6.4539 up up correct
DFH.US Dream Finders Homes Inc 20220729 0 13.29 13.29 12.8 13 112788 13 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220729 0 1.24 1.34 1.24 1.27 25311 1.27 up up correct
DGICA.US Donegal Group Inc 20220729 0 14.69 14.84 14.145 14.16 134121 14.16 down up incorrect
DGICB.US Donegal Group Inc 20220729 0 14.2 14.86 14.2 14.2 128 14.2
DGII.US Digi International Inc 20220729 0 28.61 28.97 27.92 28.49 247238 28.49 down down correct
DGLY.US Digital Ally Inc 20220729 0 0.76 0.76 0.73 0.73 170500 0.73 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220729 0 9.8 9.8 9.79 9.79 10600 9.79 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220729 0 25.34 26 24.97 25.98 394094 25.98 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20220729 0 10.1 10.1 10.1 10.1 0 10.1
DHBC.US DHB Capital Corp 20220729 0 9.825 9.825 9.825 9.825 300 9.825
DHBCU.US DHB Capital Corp 20220729 0 9.84 9.84 9.84 9.84 2000 9.84
DHBCW.US DHB Capital Corp 20220729 0 0.09 0.09 0.09 0.09 300 0.09
DHC.US Diversified Healthcare Trust 20220729 0 1.81 1.82 1.72 1.73 3834097 1.73 down down correct
DHCA.US DHC Acquisition Corp 20220729 0 9.87 9.87 9.82 9.83 14800 9.83 down up incorrect
DHCAU.US DHC Acquisition Corp 20220729 0 9.86 9.88 9.86 9.86 8400 9.86
DHCAW.US DHC Acquisition Corp 20220729 0 0.2001 0.22 0.2 0.2 35679 0.2 down down correct
DHCNI.US DHCNI 20220729 0 16.08 17 16.08 16.91 51728 16.91 up up correct
DHCNL.US Diversified Healthcare Trust 20220729 0 17.24 18.2101 17.06 18.11 52590 18.11 up up correct
DHHC.US DiamondHead Holdings Corp 20220729 0 9.85 9.85 9.85 9.85 50 9.85
DHHCU.US DiamondHead Holdings Corp 20220729 0 9.85 9.87 9.85 9.87 301 9.87 up up correct
DHIL.US Diamond Hill Investment Group Inc 20220729 0 193.0683 194.65 191.17 191.17 5623 191.17 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220729 0 6.4 6.5 6.15 6.48 94697 6.48 up up correct
DICE.US Dice Molecules Holdings LLC 20220729 0 17.02 17.7 16.96 17.24 177508 17.24 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220729 0 9.88 9.9 9.88 9.9 2 9.9 up up correct
DILAU.US DILA Capital Acquisition Corp. Unit 20220729 0 9.995 9.995 9.995 9.995 0 9.995
DIOD.US Diodes Incorporated 20220729 0 80.72 81.62 80.35 81.37 224138 81.37 up up correct
DISA.US Disruptive Acquisition Corporation I 20220729 0 9.83 9.83 9.83 9.83 31461 9.83
DISAU.US Disruptive Acquisition Corporation I 20220729 0 9.84 9.84 9.84 9.84 0 9.84
DISH.US DISH Network Corporation 20220729 0 18 18 17.045 17.37 3458392 17.37 down down correct
DJCO.US Daily Journal Corporation 20220729 0 270 270.3 270 270.3 1400 270.3 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220729 0 10.3 10.3 10.3 10.3 3676 10.3
DKDCU.US Data Knights Acquisition Corp 20220729 0 10.69 11.3698 10.37 10.3712 11715 10.3712 down up incorrect
DKDCW.US Data Knights Acquisition Corp. Warrant 20220729 0 0.0847 0.1225 0.0799 0.1225 57167 0.1225 up up correct
DKNG.US DraftKings Inc 20220729 0 13.53 13.765 13.15 13.73 13371600 13.73 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20220729 0 9.88 9.88 9.88 9.88 2300 9.88
DLCAU.US Deep Lake Capital Acquisition Corp 20220729 0 9.8 9.8 9.8 9.8 13 9.8
DLCAW.US Deep Lake Capital Acquisition Corp 20220729 0 0.0544 0.0699 0.0541 0.0668 5698 0.0668 up down incorrect
DLHC.US DLH Holdings Corp 20220729 0 17.27 17.75 17.2 17.75 18596 17.75 up up correct
DLO.US DLocal Limited Class A Common Shares 20220729 0 27.42 28.25 27 27.78 1723019 27.78 up up correct
DLPN.US Dolphin Entertainment Inc 20220729 0 4.3601 4.62 4.3601 4.6 11345 4.6 up down incorrect
DLTH.US Duluth Holdings Inc 20220729 0 9.6113 9.67 9.5 9.64 34036 9.64 up up correct
DLTR.US Dollar Tree Inc 20220729 0 162.16 165.46 162.16 165.36 2242195 165.36 up up correct
DMAC.US DiaMedica Therapeutics Inc 20220729 0 1.63 1.7 1.55 1.65 115338 1.65 up up correct
DMLP.US Dorchester Minerals L.P 20220729 0 29.54 29.83 28.298 28.8 262699 28.8 down down correct
DMRC.US Digimarc Corporation 20220729 0 14.94 15.5 14.79 15.31 137962 15.31 up up correct
DMTK.US DermTech Inc 20220729 0 8.15 8.34 7.99 8.2 738427 8.2 up up correct
DMYS.US UN 20220729 0 9.88 9.88 9.88 9.88 0 9.88
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220729 0 9.965 9.965 9.96 9.96 8944 9.96 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220729 0 9.755 9.76 9.75 9.75 25150 9.75 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220729 0 9.75 9.75 9.75 9.75 9366 9.75
DNAY.US Codex DNA Inc. Common Stock 20220729 0 1.92 1.94 1.82 1.91 98776 1.91 down down correct
DNLI.US Denali Therapeutics Inc 20220729 0 35.44 35.48 33.72 34.02 438136 34.02 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220729 0 14.33 14.33 14.07 14.28 540224 14.28 down down correct
DOCU.US DocuSign Inc 20220729 0 64.28 64.28 62.07 63.98 2761906 63.98 down up incorrect
DOGZ.US Dogness (International) Corporation 20220729 0 1.69 1.69 1.6 1.615 588067 1.615 down down correct
DOMO.US Domo Inc 20220729 0 28.49 28.49 27.61 28.01 395623 28.01 down down correct
DOOO.US BRP Inc 20220729 0 73.98 76.405 73.98 76.08 61319 76.08 up up correct
DORM.US Dorman Products Inc 20220729 0 102.11 102.56 99.58 101.09 119403 101.09 down down correct
DOX.US Amdocs Limited 20220729 0 87.15 87.355 86.73 87.06 516256 87.06 down down correct
DOYU.US DouYu International Holdings Limited 20220729 0 1.12 1.14 1.11 1.14 1567464 1.14 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220729 0 9.98 9.98 9.98 9.98 0 9.98
DPRO.US Draganfly Inc. Common Shares 20220729 0 0.87 0.8838 0.8014 0.8699 149270 0.8699 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220729 0 9.97 9.97 9.97 9.97 2 9.97
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220729 0 9.99 9.99 9.98 9.98 700 9.98 down down correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220729 0 0.08 0.08 0.08 0.08 500 0.08
DRIO.US DarioHealth Corp 20220729 0 6.06 6.14 5.95 6.11 110560 6.11 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220729 0 0.57 0.594 0.5358 0.5812 465492 0.5812 up down incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20220729 0 0.0616 0.084 0.0616 0.084 2000 0.084 up up correct
DRRX.US DURECT Corporation 20220729 0 0.4635 0.4995 0.4402 0.49 885680 0.49 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20220729 0 1.04 1.05 0.9704 0.9704 51785 0.9704 down up incorrect
DRVN.US Driven Brands Holdings Inc 20220729 0 29.73 30.915 29.68 30.38 604260 30.38 up up correct
DSAC.US Duddell Street Acquisition Corp 20220729 0 9.62 10.045 8.23 8.43 935095 8.43 down down correct
DSACU.US Duddell Street Acquisition Corp 20220729 0 9.08 9.08 9.08 9.08 100 9.08
DSACW.US Duddell Street Acquisition Corp 20220729 0 0.7 0.75 0.65 0.65 90699 0.65 down down correct
DSEY.US Diversey Holdings Ltd 20220729 0 7.48 7.61 7.33 7.49 696900 7.49 up up correct
DSGN.US Design Therapeutics Inc 20220729 0 19.76 19.99 19.18 19.62 73400 19.62 down down correct
DSGX.US The Descartes Systems Group Inc 20220729 0 67.88 69.37 67.52 69.04 71319 69.04 up down incorrect
DSKE.US Daseke Inc 20220729 0 8 8.675 8 8.38 700992 8.38 up up correct
DSP.US Viant Technology Inc 20220729 0 4.97 5.04 4.86 4.97 76545 4.97
DSWL.US Deswell Industries Inc 20220729 0 3.2999 3.2999 3.08 3.2595 912 3.2595 down down correct
DTEA.US DAVIDsTEA Inc 20220729 0 1.36 1.55 1.35 1.49 157622 1.49 up down incorrect
DTIL.US Precision BioSciences Inc 20220729 0 1.5 1.53 1.445 1.47 1905700 1.47 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220729 0 9.82 9.82 9.82 9.82 271300 9.82
DTOCU.US Digital Transformation Opportunities Corp 20220729 0 9.84 9.84 9.83 9.83 2600 9.83 down down correct
DTOCW.US Digital Transformation Opportunities Corp 20220729 0 0.1416 0.1416 0.14 0.1416 960 0.1416
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220729 0 10.1 10.1 10.1 10.1 725 10.1
DTRTU.US DTRT Health Acquisition Corp Unit 20220729 0 10.09 10.09 10.09 10.09 0 10.09
DTSS.US Datasea Inc 20220729 0 1.42 1.53 1.42 1.49 68374 1.49 up up correct
DTST.US Data Storage Corporation 20220729 0 2.48 2.54 2.48 2.5 8508 2.5 up up correct
DUNE.US Dune Acquisition Corporation 20220729 0 9.74 9.79 9.74 9.79 14800 9.79 up up correct
DUNEU.US Dune Acquisition Corporation 20220729 0 9.8 9.8 9.8 9.8 0 9.8
DUNEW.US Dune Acquisition Corporation 20220729 0 0.0371 0.0371 0.0371 0.0371 275 0.0371
DUO.US Fangdd Network Group Ltd 20220729 0 1.9 2.26 1.9 1.98 31434 1.98 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20220729 0 93.66 93.69 88.7 91.75 634018 91.75 down down correct
DUOT.US Duos Technologies Group Inc 20220729 0 4.4 4.41 4 4.0001 3063 4.0001 down up incorrect
DVAX.US Dynavax Technologies Corporation 20220729 0 14.31 14.42 13.92 14.38 1699100 14.38 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220729 0 30.03 30.393 29.86 30.17 552301 30.17 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220729 0 33.455 33.455 33.14 33.14 368 33.14 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220729 0 6.87 7.03 6.82 6.93 51276 6.93 up down incorrect
DWSN.US Dawson Geophysical Company 20220729 0 1.82 1.82 1.5 1.52 16200 1.52 down up incorrect
DXCM.US DexCom Inc 20220729 0 78.25 85.71 77.53 82.08 9902148 82.08 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220729 0 4.25 4.25 4.11 4.14 351928 4.14 down down correct
DXPE.US DXP Enterprises Inc 20220729 0 33.32 34.1107 33.21 34 82925 34 up up correct
DXYN.US The Dixie Group Inc 20220729 0 1.45 1.45 1.41 1.42 31255 1.42 down down correct
DYAI.US Dyadic International Inc 20220729 0 2.9 3.0397 2.85 2.88 59069 2.88 down down correct
DYN.US Dyne Therapeutics Inc 20220729 0 11.08 11.08 10.03 10.49 148284 10.49 down down correct
DYNT.US Dynatronics Corporation 20220729 0 0.645 0.6799 0.645 0.6451 30312 0.6451 up down incorrect
DZSI.US DZS Inc 20220729 0 17.78 18.835 17.5631 18.74 116456 18.74 up up correct
EA.US Electronic Arts Inc 20220729 0 132.17 132.94 130.07 131.23 2530834 131.23 down down correct
EACPU.US Edify Acquisition Corp 20220729 0 9.8901 10.34 9.89 10.34 2230 10.34 up down incorrect
EAR.US Eargo Inc 20220729 0 0.6852 0.71 0.6754 0.71 417230 0.71 up down incorrect
EAST.US Eastside Distilling Inc 20220729 0 0.7 0.7421 0.6705 0.6749 50583 0.6749 down down correct
EBAC.US European Biotech Acquisition Corp 20220729 0 9.84 9.86 9.83 9.86 11 9.86 up up correct
EBACU.US European Biotech Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
EBACW.US European Biotech Acquisition Corp 20220729 0 0.0902 0.0902 0.0901 0.0901 2000 0.0901 down down correct
EBAY.US eBay Inc 20220729 0 49.13 49.725 48.38 48.63 7241429 48.63 down down correct
EBC.US Eastern Bankshares Inc 20220729 0 19.85 20.58 19.625 20.4 863008 20.4 up up correct
EBET.US Esports Technologies Inc 20220729 0 2.24 2.387 2.21 2.26 88900 2.26 up up correct
EBIX.US Ebix Inc 20220729 0 23.13 23.79 22.91 23.66 221478 23.66 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220729 0 19.56 19.56 19.34 19.34 6400 19.34 down down correct
EBON.US Ebang International Holdings Inc 20220729 0 0.475 0.508 0.475 0.49 544600 0.49 up up correct
EBTC.US Enterprise Bancorp Inc 20220729 0 32 32.26 31.49 31.8 8640 31.8 down down correct
ECOR.US electroCore Inc 20220729 0 0.58 0.595 0.5651 0.576 94634 0.576 down down correct
ECPG.US Encore Capital Group Inc 20220729 0 70.47 72.73 70.1 72.43 376900 72.43 up down incorrect
EDAP.US EDAP TMS S.A 20220729 0 7.11 7.4 7.04 7.38 21600 7.38 up up correct
EDIT.US Editas Medicine Inc 20220729 0 16.27 16.415 15.54 15.91 1155372 15.91 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220729 0 9.87 9.87 9.87 9.87 10133 9.87
EDNCU.US Endurance Acquisition Corp Unit 20220729 0 9.89 9.89 9.89 9.89 100 9.89
EDNCW.US Endurance Acquisition Corp. Warrant 20220729 0 0.12 0.12 0.0901 0.0902 7900 0.0902 down down correct
EDRY.US EuroDry Ltd 20220729 0 17.4 17.48 16.7098 17.48 22828 17.48 up up correct
EDSA.US Edesa Biotech Inc 20220729 0 1.82 1.82 1.78 1.8 21100 1.8 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220729 0 0.91 1.05 0.91 1.04 118344 1.04 up up correct
EDUC.US Educational Development Corporation 20220729 0 3.44 3.44 3.33 3.39 12400 3.39 down down correct
EEFT.US Euronet Worldwide Inc 20220729 0 95.4 99.39 94.6 98.27 752300 98.27 up up correct
EEIQ.US Elite Education Group International Limited 20220729 0 1.43 1.57 1.42 1.5 8400 1.5 up up correct
EFOI.US Energy Focus Inc 20220729 0 0.7368 0.7509 0.72 0.7374 137739 0.7374 up down incorrect
EFSC.US Enterprise Financial Services Corp 20220729 0 46.27 47.23 46.27 47.03 122636 47.03 up up correct
EFTR.US Effector Therapeutics Inc 20220729 0 0.8398 0.84 0.78 0.8098 69217 0.8098 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220729 0 0.13 0.1344 0.126 0.13 8370 0.13
EGAN.US eGain Corporation 20220729 0 9.02 9.1 8.75 8.86 57800 8.86 down down correct
EGBN.US Eagle Bancorp Inc 20220729 0 49.03 49.59 48.68 49.03 154100 49.03
EGLE.US Eagle Bulk Shipping Inc 20220729 0 53.72 53.72 52.25 52.93 173579 52.93 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20220729 0 1.64 1.6745 1.55 1.62 604381 1.62 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20220729 0 40.65 41.35 38.5 39.7 309800 39.7 down down correct
EH.US EHang Holdings Limited 20220729 0 6.74 7.1154 6.66 6.93 332764 6.93 up up correct
EHTH.US eHealth Inc 20220729 0 7.72 7.72 7.1699 7.4 574465 7.4 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220729 0 8.94 8.94 8.4 8.69 198440 8.69 down down correct
EIOAX.US EIOAX 20220729 0 8.66 8.66 8.66 8.66 0 8.66
EIOMX.US EIOMX 20220729 0 8.55 8.55 8.55 8.55 0 8.55
EJH.US E 20220729 0 0.282 0.328 0.272 0.2961 8950513 0.2961 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220729 0 1.76 1.76 1.72 1.76 39207 1.76
ELDN.US Eledon Pharmaceuticals Inc 20220729 0 2.9336 3.1099 2.9336 3.01 4900 3.01 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220729 0 1.25 1.2888 1.2111 1.26 105076 1.26 up up correct
ELMS.US Forum Merger III Corp 20220729 0 0.0014 0.0039 0.0014 0.0039 14551 0.0039 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220729 0 0.28 0.2952 0.261 0.2702 104011 0.2702 down down correct
ELSE.US Electro 20220729 0 5.8 6.15 5.8 6 27382 6 up up correct
ELTK.US Eltek Ltd 20220729 0 4.2 4.2203 4.15 4.1601 3511 4.1601 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220729 0 3.21 3.325 3.11 3.18 17312 3.18 down down correct
ELYS.US Elys Game Technology Corp 20220729 0 0.6 0.6457 0.5691 0.5883 126842 0.5883 down down correct
EM.US Smart Share Global Limited 20220729 0 1.11 1.2 1.11 1.2 7609 1.2 up up correct
EMBK.US Embark Technology Inc. Common Stock 20220729 0 0.4103 0.4699 0.4103 0.456 5922355 0.456 up down incorrect
EMBKW.US Embark Technology Inc. Warrants 20220729 0 0.065 0.09 0.065 0.0899 77688 0.0899 up up correct
EMCF.US Emclaire Financial Corp 20220729 0 32.1 32.11 31.5 32.1 557 32.1
EMKR.US EMCORE Corporation 20220729 0 3.26 3.26 3.145 3.2 314158 3.2 down down correct
EML.US The Eastern Company 20220729 0 20.9 20.9 20.36 20.41 5211 20.41 down down correct
ENCPU.US Energem Corp Unit 20220729 0 10.1 10.1 10.1 10.1 0 10.1
ENDP.US Endo International plc 20220729 0 0.52 0.558 0.501 0.5302 21480705 0.5302 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20220729 0 10.07 10.07 10.07 10.07 2 10.07
ENG.US ENGlobal Corporation 20220729 0 1.49 1.51 1.41 1.44 182400 1.44 down down correct
ENJY.US Enjoy Technology Inc 20220729 0 0.08 0.08 0.06 0.07 888500 0.07 down up incorrect
ENJYW.US Enjoy Technology Inc 20220729 0 0.0099 0.0099 0.0099 0.0099 0 0.0099
ENLV.US Enlivex Therapeutics Ltd 20220729 0 4.37 4.56 4.2 4.25 72200 4.25 down down correct
ENOB.US Enochian Biosciences Inc 20220729 0 2.22 2.33 2.16 2.3 72000 2.3 up down incorrect
ENPH.US Enphase Energy Inc 20220729 0 268 287.38 267.51 284.18 5299733 284.18 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220729 0 0.53 0.53 0.502 0.5149 117209 0.5149 down down correct
ENSG.US The Ensign Group Inc 20220729 0 79.56 79.97 78.23 79.69 149800 79.69 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20220729 0 50.01 55.32 50 55.15 335411 55.15 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220729 0 10.07 10.07 10.055 10.06 501 10.06 down down correct
ENTG.US Entegris Inc 20220729 0 107.03 110.265 106.36 109.9 1039001 109.9 up up correct
ENTX.US Entera Bio Ltd 20220729 0 2 2 1.86 1.94 24813 1.94 down down correct
ENVB.US Enveric Biosciences Inc 20220729 0 6.46 6.65 6.2801 6.4 53010 6.4 down down correct
ENVX.US Enovix Corporation 20220729 0 12.08 13.4489 11.74 13.32 3591287 13.32 up up correct
EOLS.US Evolus Inc 20220729 0 12.15 12.36 11.8241 12.33 537489 12.33 up up correct
EOSE.US Eos Energy Enterprises Inc 20220729 0 2.68 3.28 2.6 3.17 6331092 3.17 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220729 0 0.5199 0.7303 0.5199 0.7303 50391 0.7303 up down incorrect
EPHY.US Epiphany Technology Acquisition Corp 20220729 0 9.865 9.87 9.86 9.87 11200 9.87 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220729 0 9.85 9.89 9.85 9.89 2723 9.89 up down incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20220729 0 0.09 0.1405 0.07 0.1061 42667 0.1061 up up correct
EPIX.US ESSA Pharma Inc 20220729 0 2.82 2.87 2.7 2.83 382833 2.83 up down incorrect
EPSN.US Epsilon Energy Ltd 20220729 0 6.34 6.4 6.27 6.39 102400 6.39 up down incorrect
EPZM.US Epizyme Inc 20220729 0 1.48 1.49 1.48 1.48 1628700 1.48
EQ.US Equillium Inc 20220729 0 2.17 2.26 2.09 2.21 30801 2.21 up up correct
EQBK.US Equity Bancshares Inc 20220729 0 31.81 32.09 31.73 31.95 27851 31.95 up up correct
EQIX.US Equinix Inc. (REIT) 20220729 0 704.73 715.485 698.85 703.74 480015 703.74 down up incorrect
EQOS.US Diginex Limited 20220729 0 0.7447 0.8097 0.71 0.7417 84310 0.7417 down up incorrect
ERAS.US Erasca Inc. Common Stock 20220729 0 7.81 7.93 7.45 7.54 313101 7.54 down up incorrect
ERES.US East Resources Acquisition Company 20220729 0 10.055 10.055 10.055 10.055 102 10.055
ERESU.US East Resources Acquisition Company 20220729 0 10.14 10.14 10.14 10.14 0 10.14
ERESW.US East Resources Acquisition Company 20220729 0 0.23 0.23 0.16 0.16 10176 0.16 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220729 0 7.46 7.56 7.43 7.54 2906300 7.54 up up correct
ERIE.US Erie Indemnity Company 20220729 0 193.73 204.64 193.73 203.36 101200 203.36 up up correct
ERII.US Energy Recovery Inc 20220729 0 21.75 22.305 21.67 22.23 264773 22.23 up down incorrect
ERYP.US ERYTECH Pharma S.A 20220729 0 1.07 1.085 1.06 1.06 1745 1.06 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20220729 0 10.1224 10.1224 10.1224 10.1224 0 10.1224
ESCA.US Escalade Incorporated 20220729 0 12.67 12.74 12.52 12.61 13000 12.61 down down correct
ESEA.US Euroseas Ltd 20220729 0 24.33 24.83 24.06 24.7 35437 24.7 up down incorrect
ESGR.US Enstar Group Limited 20220729 0 194.59 198.98 194.59 197.92 25679 197.92 up up correct
ESGRO.US Enstar Group Limited 20220729 0 24.83 24.83 24.78 24.8 26826 24.8 down down correct
ESGRP.US Enstar Group Limited 20220729 0 24.16 24.39 24.08 24.28 69501 24.28 up up correct
ESLT.US Elbit Systems Ltd 20220729 0 230 231.98 228.6 231.73 17508 231.73 up up correct
ESPR.US Esperion Therapeutics Inc 20220729 0 6.09 6.09 5.7 5.77 849711 5.77 down down correct
ESQ.US Esquire Financial Holdings Inc 20220729 0 36.5 36.72 35.875 36.22 28297 36.22 down down correct
ESSA.US ESSA Bancorp Inc 20220729 0 17.79 17.9 17.66 17.84 5889 17.84 up up correct
ESSC.US East Stone Acquisition Corporation 20220729 0 10.265 10.27 10.26 10.26 12909 10.26 down down correct
ESSCU.US East Stone Acquisition Corporation 20220729 0 11.355 11.355 11.355 11.355 0 11.355
ESSCW.US East Stone Acquisition Corporation 20220729 0 0.09 0.1 0.09 0.1 5924 0.1 up up correct
ESTA.US Establishment Labs Holdings Inc 20220729 0 57.93 59.57 56.745 59.29 109572 59.29 up down incorrect
ET.US PE 20220729 0 23.68 23.8 23.5556 23.7 110401 23.7 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20220729 0 10.03 10.05 10.03 10.05 4878 10.05 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20220729 0 9.98 9.98 9.98 9.98 0 9.98
ETACW.US E.Merge Technology Acquisition Corp 20220729 0 0.08 0.08 0.0699 0.0699 371573 0.0699 down down correct
ETNB.US 89bio Inc 20220729 0 3.48 3.56 3.44 3.55 601102 3.55 up up correct
ETON.US Eton Pharmaceuticals Inc 20220729 0 2.71 2.7297 2.65 2.68 25941 2.68 down down correct
ETSY.US Etsy Inc 20220729 0 104.11 107.35 102.035 103.72 4413886 103.72 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220729 0 9.94 9.94 9.94 9.94 4566 9.94
EUCRU.US Eucrates Biomedical Acquisition Corp 20220729 0 9.93 9.93 9.93 9.93 100 9.93
EUCRW.US Eucrates Biomedical Acquisition Corp 20220729 0 0.0426 0.0433 0.0199 0.0429 19981 0.0429 up up correct
EVBG.US Everbridge Inc 20220729 0 26.86 26.86 25.01 25.14 685575 25.14 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220729 0 11.32 11.7 11.235 11.48 143583 11.48 up up correct
EVER.US EverQuote Inc 20220729 0 10.56 10.73 10.315 10.45 301600 10.45 down up incorrect
EVFM.US Evofem Biosciences Inc 20220729 0 0.8549 0.87 0.723 0.73 15059895 0.73 down down correct
EVGN.US Evogene Ltd 20220729 0 0.7758 0.8374 0.7653 0.82 72389 0.82 up down incorrect
EVGO.US EVgo Inc. Class A Common Stock 20220729 0 8.53 9.03 8.35 8.97 2884290 8.97 up up correct
EVGOW.US EVgo Equity Warrants 20220729 0 2 2.0001 1.8258 1.98 193216 1.98 down down correct
EVK.US Ever 20220729 0 1.17 1.1739 1.1 1.1001 15556 1.1001 down up incorrect
EVLO.US Evelo Biosciences Inc 20220729 0 2.17 2.22 2.06 2.11 89700 2.11 down up incorrect
EVLV.US Newhold Investment Corp 20220729 0 2.65 2.71 2.61 2.69 254174 2.69 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20220729 0 0.5899 0.62 0.5302 0.5925 57126 0.5925 up down incorrect
EVOJ.US Evo Acquisition Corp 20220729 0 9.84 9.84 9.84 9.84 7700 9.84
EVOJU.US Evo Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 0 9.85
EVOK.US Evoke Pharma Inc 20220729 0 3.1 3.25 3.03 3.05 33600 3.05 down down correct
EVOL.US Evolving Systems Inc 20220729 0 1.45 1.475 1.45 1.475 334 1.475 up up correct
EVOP.US EVO Payments Inc 20220729 0 26.72 27.385 26.42 27.34 327394 27.34 up up correct
EWBC.US East West Bancorp Inc 20220729 0 70.1 72.11 70 71.78 1010320 71.78 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220729 0 19.9 21.04 19.76 20.92 534496 20.92 up up correct
EWTX.US Edgewise Therapeutics Inc 20220729 0 10.22 10.27 9.62 9.67 523040 9.67 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20220729 0 10.07 10.25 9.5 9.72 138197 9.72 down down correct
EXAS.US Exact Sciences Corporation 20220729 0 45.89 46.57 44.66 45.1 1539000 45.1 down down correct
EXC.US Exelon Corporation 20220729 0 46.02 46.745 46.02 46.49 4561640 46.49 up up correct
EXEL.US Exelixis Inc 20220729 0 21.5 21.5 20.65 20.92 2132200 20.92 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220729 0 19.23 20.06 19.02 19.96 403004 19.96 up up correct
EXLS.US ExlService Holdings Inc 20220729 0 166.96 171.055 165.02 168.37 441553 168.37 up up correct
EXPD.US Expeditors International of Washington Inc 20220729 0 105.21 106.83 104.2 106.25 1407100 106.25 up up correct
EXPE.US Expedia Group Inc 20220729 0 105.08 106.54 103.821 106.05 1855303 106.05 up down incorrect
EXPI.US eXp World Holdings Inc 20220729 0 14.505 14.92 14.31 14.86 769349 14.86 up up correct
EXPO.US Exponent Inc 20220729 0 98.3 101.51 97.135 100.49 200023 100.49 up up correct
EXTR.US Extreme Networks Inc 20220729 0 12.86 13.17 12.75 13.08 1662800 13.08 up down incorrect
EYE.US National Vision Holdings Inc 20220729 0 29.53 29.87 28.48 29.14 1280571 29.14 down down correct
EYEN.US Eyenovia Inc 20220729 0 1.7 1.72 1.6505 1.7 93557 1.7
EYES.US Second Sight Medical Products Inc 20220729 0 1.8 1.86 1.78 1.8 147800 1.8
EYESW.US Second Sight Medical Products Inc. Warrants 20220729 0 0.2449 0.2449 0.2449 0.2449 140 0.2449
EYPT.US EyePoint Pharmaceuticals Inc 20220729 0 9.54 9.54 9.05 9.13 114191 9.13 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220729 0 0.6397 0.6419 0.6 0.62 18281 0.62 down down correct
EZGO.US EZGO Technologies Ltd 20220729 0 0.71 0.7122 0.69 0.7 7675 0.7 down down correct
EZPW.US EZCORP Inc 20220729 0 7.84 8.09 7.84 8.04 352525 8.04 up up correct
FA.US First Advantage Corporation Common Stock 20220729 0 14.07 14.195 13.93 14.03 417417 14.03 down down correct
FAMI.US Farmmi Inc 20220729 0 1.09 1.1 1.06 1.08 287534 1.08 down down correct
FANG.US Diamondback Energy Inc 20220729 0 126.48 128.67 124.62 128.02 2468100 128.02 up up correct
FANH.US Fanhua Inc 20220729 0 5.36 5.4 5.04 5.265 31577 5.265 down down correct
FARM.US Farmer Bros. Co 20220729 0 5.07 5.18 4.97 5.08 15882 5.08 up up correct
FARO.US FARO Technologies Inc 20220729 0 32.67 32.96 32.31 32.52 156900 32.52 down down correct
FAST.US Fastenal Company 20220729 0 50.09 51.63 49.93 51.36 4068043 51.36 up down incorrect
FAT.US FAT Brands Inc 20220729 0 8.99 8.99 8.69 8.8001 21991 8.8001 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20220729 0 8.4754 8.49 8.46 8.4754 344 8.4754
FATBP.US FAT Brands Inc 20220729 0 19.05 20.5 18.7893 20.5 26628 20.5 up up correct
FATBW.US FAT Brands Inc 20220729 0 5.35 5.35 5.35 5.35 300 5.35
FATE.US Fate Therapeutics Inc 20220729 0 31.57 31.79 30.37 30.53 937758 30.53 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20220729 0 9.99 9.99 9.99 9.99 0 9.99
FBIO.US Fortress Biotech Inc 20220729 0 0.9 0.9 0.8513 0.8606 165750 0.8606 down up incorrect
FBIOP.US Fortress Biotech Inc 20220729 0 18.9389 19.1 18.9317 19.1 8405 19.1 up up correct
FBIZ.US First Business Financial Services Inc 20220729 0 35.16 35.42 33.26 33.45 39510 33.45 down down correct
FBMS.US The First Bancshares Inc 20220729 0 28.78 29.15 28.6 29 108638 29 up down incorrect
FBNC.US First Bancorp 20220729 0 37.47 38.17 37.47 37.88 101519 37.88 up up correct
FBRT.US PE 20220729 0 21.2628 21.31 20.65 21.3 64673 21.3 up up correct
FBRX.US Forte Biosciences Inc 20220729 0 1.232 1.25 1.21 1.24 254400 1.24 up down incorrect
FCAP.US First Capital Inc 20220729 0 30.38 31 30.04 30.04 1300 30.04 down down correct
FCBC.US First Community Bankshares Inc 20220729 0 32.1 32.24 32.02 32.08 19272 32.08 down down correct
FCCO.US First Community Corporation 20220729 0 18.11 18.26 18 18.25 2700 18.25 up up correct
FCEL.US FuelCell Energy Inc 20220729 0 3.48 3.68 3.45 3.59 20418172 3.59 up up correct
FCFS.US FirstCash Inc 20220729 0 72.44 74.335 71.47 73.26 235128 73.26 up down incorrect
FCNCA.US First Citizens BancShares Inc 20220729 0 743.1 757.95 740.19 756.68 116888 756.68 up up correct
FCNCP.US First Citizens BancShares Inc 20220729 0 22.6 22.91 22.58 22.91 44529 22.91 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220729 0 3.4 3.4 3.32 3.4 6350 3.4
FCREX.US FCREX 20220729 0 11.87 11.87 11.87 11.87 0 11.87
FCRIX.US FCRIX 20220729 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20220729 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20220729 0 13.974 14.329 13.74 13.93 19100 13.93 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20220729 0 39.97 41.42 39.83 40.7 2673 40.7 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20220729 0 9.23 9.47 9.025 9.4 189491 9.4 up up correct
FDUS.US Fidus Investment Corporation 20220729 0 18.83 19.14 18.82 18.99 69000 18.99 up up correct
FECAX.US FECAX 20220729 0 24.42 24.42 24.42 24.42 0 24.42
FEIM.US Frequency Electronics Inc 20220729 0 6.5 6.77 6.5 6.6 6929 6.6 up up correct
FELE.US Franklin Electric Co. Inc 20220729 0 88.49 90.83 88.03 90.82 393429 90.82 up up correct
FEMY.US Femasys Inc. Common Stock 20220729 0 2.15 2.2 1.66 1.7 174098 1.7 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220729 0 6.74 6.78 6.59 6.68 19067 6.68 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220729 0 10.14 10.14 10.14 10.14 850 10.14
FFBC.US First Financial Bancorp 20220729 0 22.12 22.4 22.12 22.34 271700 22.34 up up correct
FFBW.US FFBW Inc 20220729 0 11.86 11.88 11.86 11.88 303 11.88 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220729 0 7.72 8.28 7.69 7.8 31350 7.8 up up correct
FFIC.US Flushing Financial Corporation 20220729 0 21.78 21.815 21.56 21.59 83547 21.59 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20220729 0 2.2 2.3 2.08 2.21 11712174 2.21 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220729 0 0.5 0.5 0.3903 0.46 87403 0.46 down down correct
FFIN.US First Financial Bankshares Inc 20220729 0 43.59 44.37 43.435 44.18 385562 44.18 up up correct
FFIV.US F5 Networks Inc 20220729 0 165.4 167.73 164.78 167.36 537873 167.36 up down incorrect
FFNW.US First Financial Northwest Inc 20220729 0 15.52 15.67 15.41 15.42 3188 15.42 down down correct
FFWM.US First Foundation Inc 20220729 0 20.63 20.93 20.63 20.82 111500 20.82 up up correct
FGBI.US First Guaranty Bancshares Inc 20220729 0 24.71 25.54 24.34 24.82 40216 24.82 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220729 0 25.5 28.32 25.462 26.65 8300 26.65 up down incorrect
FGEN.US FibroGen Inc 20220729 0 12.88 12.88 12.53 12.58 861400 12.58 down up incorrect
FGF.US FG Financial Group Inc 20220729 0 1.55 1.55 1.53 1.53 6854 1.53 down down correct
FGFPP.US FG Financial Group Inc 20220729 0 17.06 17.06 17.06 17.06 110 17.06
FHB.US First Hawaiian Inc 20220729 0 24.37 25.715 24.37 25.49 747866 25.49 up up correct
FHLTU.US Future Health Esg Corp Unit 20220729 0 10.08 10.08 10.08 10.08 100 10.08
FHN.US PF 20220729 0 21.51 21.7 21.2656 21.7 5763 21.7 up up correct
FHTX.US Foghorn Therapeutics Inc 20220729 0 15.02 15.19 14.48 14.63 29829 14.63 down up incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20220729 0 10.03 10.03 10.03 10.03 0 10.03
FIBK.US First Interstate BancSystem Inc 20220729 0 40.26 40.91 40.12 40.78 871175 40.78 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220729 0 9.78 9.78 9.74 9.74 7393 9.74 down up incorrect
FICVU.US Frontier Investment Corp Units 20220729 0 9.76 9.76 9.76 9.76 2 9.76
FICVW.US Frontier Investment Corp Warrants 20220729 0 0.1 0.1 0.097 0.097 420 0.097 down down correct
FINM.US Marlin Technology Corporation 20220729 0 9.912 9.912 9.9 9.9 3000 9.9 down down correct
FINMU.US Marlin Technology Corporation 20220729 0 9.85 9.85 9.85 9.85 2032 9.85
FINMW.US Marlin Technology Corporation 20220729 0 0.12 0.12 0.12 0.12 100 0.12
FINW.US FinWise Bancorp Common Stock 20220729 0 10 10.32 9.78 9.92 32397 9.92 down down correct
FISI.US Financial Institutions Inc 20220729 0 25.9 27.21 25.9 26.51 50700 26.51 up down incorrect
FISV.US Fiserv Inc 20220729 0 105.52 106.47 104.83 105.68 2737838 105.68 up up correct
FITB.US Fifth Third Bancorp 20220729 0 33.49 34.24 33.49 34.12 3934100 34.12 up up correct
FITBI.US Fifth Third Bancorp 20220729 0 26.43 26.75 26.21 26.42 87700 26.42 down up incorrect
FITBO.US Fifth Third Bancorp 20220729 0 23.88 24.83 23.7689 24.8 40680 24.8 up up correct
FITBP.US Fifth Third Bancorp 20220729 0 25.42 25.65 25.42 25.53 7395 25.53 up up correct
FIVE.US Five Below Inc 20220729 0 126.41 127.62 123.86 127.07 770500 127.07 up up correct
FIVN.US Five9 Inc 20220729 0 107.37 112.33 104 108.12 4251666 108.12 up down incorrect
FIXX.US Homology Medicines Inc 20220729 0 2.32 2.32 2.074 2.15 234800 2.15 down down correct
FIZZ.US National Beverage Corp 20220729 0 52.65 54.39 51.92 54.18 194000 54.18 up up correct
FKWL.US Franklin Wireless Corp 20220729 0 3.06 3.08 2.975 3.04 3020 3.04 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220729 0 9.91 10 9.91 9.91 133225 9.91
FLACU.US Frazier Lifesciences Acquisition Corporation 20220729 0 10.3 10.3 10.19 10.3 740 10.3
FLACW.US Frazier Lifesciences Acquisition Corp 20220729 0 0.7599 0.78 0.62 0.7368 69722 0.7368 down down correct
FLEX.US Flex Ltd 20220729 0 16.4 17.16 16.38 16.8 7314149 16.8 up up correct
FLGC.US Flora Growth Corp 20220729 0 0.65 0.66 0.62 0.637 219300 0.637 down down correct
FLGT.US Fulgent Genetics Inc 20220729 0 59.05 59.93 58.17 59.75 166101 59.75 up down incorrect
FLIC.US The First of Long Island Corporation 20220729 0 18.21 18.42 18.2 18.2 125134 18.2 down down correct
FLL.US Full House Resorts Inc 20220729 0 6.33 6.43 6.16 6.21 130785 6.21 down down correct
FLMN.US Falcon Minerals Corporation 20220729 0 28.45 29.83 28.4 29.51 162491 29.51 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220729 0 13.06 14.11 12.63 13.74 1758699 13.74 up up correct
FLNT.US Fluent Inc 20220729 0 1.13 1.18 1.11 1.12 166904 1.12 down down correct
FLUX.US Flux Power Holdings Inc 20220729 0 2.37 2.7 2.3405 2.63 72253 2.63 up up correct
FLWS.US 1 20220729 0 10.06 10.48 9.92 9.97 404541 9.97 down up incorrect
FLXS.US Flexsteel Industries Inc 20220729 0 18.69 18.69 18.2502 18.26 6649 18.26 down down correct
FLYW.US Flywire Corporation 20220729 0 23.34 23.9299 23.05 23.46 420115 23.46 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220729 0 31.21 32.5 30.5 30.65 18700 30.65 down down correct
FMBH.US First Mid Bancshares Inc 20220729 0 37.8 38.09 37.19 37.57 57287 37.57 down down correct
FMIV.US Forum Merger IV Corporation 20220729 0 9.81 9.82 9.81 9.82 496079 9.82 up up correct
FMIVU.US Forum Merger IV Corporation 20220729 0 9.86 9.86 9.86 9.86 0 9.86
FMNB.US Farmers National Banc Corp 20220729 0 14.34 14.45 14.17 14.2 98500 14.2 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220729 0 8.43 8.62 7.955 8.28 399400 8.28 down up incorrect
FNCB.US FNCB Bancorp Inc 20220729 0 7.8199 7.88 7.81 7.88 6011 7.88 up up correct
FNCH.US Finch Therapeutics Group Inc 20220729 0 2.04 2.04 1.91 1.95 29200 1.95 down down correct
FNHC.US FedNat Holding Company 20220729 0 0.38 0.38 0.35 0.35 212300 0.35 down down correct
FNKO.US Funko Inc 20220729 0 26.19 26.59 25.28 26.21 1036425 26.21 up up correct
FNLC.US The First Bancorp Inc 20220729 0 30.37 30.69 30.113 30.205 7727 30.205 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220729 0 10.03 10.03 10.03 10.03 0 10.03
FNWB.US First Northwest Bancorp 20220729 0 16.7 16.795 16.4 16.7 6863 16.7
FNWD.US Finward Bancorp Common Stock 20220729 0 37.2 37.48 37.2 37.48 3725 37.48 up up correct
FOCS.US Focus Financial Partners Inc 20220729 0 39.55 40.81 39.55 40.43 341280 40.43 up down incorrect
FOLD.US Amicus Therapeutics Inc 20220729 0 10.35 10.35 9.65 9.96 2894576 9.96 down down correct
FONR.US FONAR Corporation 20220729 0 14.78 14.81 14.47 14.5 30938 14.5 down down correct
FORA.US Forian Inc 20220729 0 5.01 5.3 4.74 5.2 21600 5.2 up up correct
FORD.US Forward Industries Inc 20220729 0 1.75 1.75 1.67 1.71 25100 1.71 down down correct
FORM.US FormFactor Inc 20220729 0 34.5 37.15 34.345 35.56 883496 35.56 up up correct
FORR.US Forrester Research Inc 20220729 0 48.67 49.295 45.49 46.49 64450 46.49 down down correct
FORTY.US Formula Systems (1985) Ltd 20220729 0 104.5 104.5 103.38 103.38 500 103.38 down down correct
FOSL.US Fossil Group Inc 20220729 0 6.28 6.35 6.03 6.03 397806 6.03 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220729 0 20.28 20.895 20.1 20.6 4663 20.6 up up correct
FOUNU.US Founder SPAC Units 20220729 0 9.39 10.36 9.37 10.25 19257 10.25 up down incorrect
FOX.US Fox Corporation 20220729 0 32.28 32.32 30.73 30.9 1357100 30.9 down up incorrect
FOXA.US Fox Corporation 20220729 0 34.91 34.91 32.885 33.11 4963086 33.11 down up incorrect
FOXF.US Fox Factory Holding Corp 20220729 0 92.51 94.74 91.47 94.66 182490 94.66 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220729 0 10.15 10.17 10.15 10.17 1700 10.17 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220729 0 11.09 11.09 11.09 11.09 0 11.09
FPAY.US FlexShopper Inc 20220729 0 0.88 0.9 0.88 0.9 42100 0.9 up up correct
FRAF.US Franklin Financial Services Corporation 20220729 0 32.07 33.1 32.07 32.92 6300 32.92 up up correct
FRBA.US First Bank 20220729 0 14.79 15.17 14.79 15.06 22700 15.06 up down incorrect
FRBK.US Republic First Bancorp Inc 20220729 0 3.64 3.65 3.56 3.62 152900 3.62 down down correct
FREE.US Whole Earth Brands Inc 20220729 0 5.54 5.63 5.36 5.38 299800 5.38 down up incorrect
FREQ.US Frequency Therapeutics Inc 20220729 0 2.07 2.15 1.98 2 179174 2 down down correct
FRG.US Franchise Group Inc 20220729 0 32.63 33.02 31.61 32.93 294100 32.93 up up correct
FRGAP.US Franchise Group Inc 20220729 0 24.34 25.8 24.34 25.71 16833 25.71 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20220729 0 8.46 8.46 8.09 8.21 42553 8.21 down down correct
FRHC.US Freedom Holding Corp 20220729 0 53.89 54.9 52.5 53.53 113097 53.53 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220729 0 10.18 10.18 10.18 10.18 0 10.18
FRLN.US Freeline Therapeutics Holdings plc 20220729 0 0.91 0.9236 0.8599 0.89 73429 0.89 down down correct
FRME.US First Merchants Corporation 20220729 0 40.63 41.65 40.33 41.53 221502 41.53 up up correct
FROG.US JFrog Ltd 20220729 0 22.12 22.26 21.71 22.2 417317 22.2 up up correct
FRON.US Frontier Acquisition Corp 20220729 0 9.84 9.86 9.835 9.85 1400 9.85 up down incorrect
FRONU.US Frontier Acquisition Corp 20220729 0 9.87 9.87 9.86 9.87 1000 9.87
FROPX.US FROPX 20220729 0 19.79 19.79 19.79 19.79 0 19.79
FRPH.US FRP Holdings Inc 20220729 0 59.54 59.55 58.83 59 13700 59 down down correct
FRPT.US Freshpet Inc 20220729 0 52.04 53.965 51.36 53.44 901500 53.44 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20220729 0 9.82 9.83 9.81 9.81 879400 9.81 down up incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20220729 0 9.83 9.83 9.83 9.83 0 9.83
FRSH.US Freshworks Inc. Class A Common Stock 20220729 0 12.59 13.22 12.465 13.11 1510979 13.11 up up correct
FRST.US Primis Financial Corp 20220729 0 13.4 13.79 13.4 13.55 83600 13.55 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220729 0 0.61 0.649 0.595 0.599 153800 0.599 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20220729 0 9.83 9.83 9.83 9.83 0 9.83
FRWAW.US PWP Forward Acquisition Corp. I 20220729 0 0.16 0.16 0.16 0.16 200 0.16
FSBC.US Five Star Bancorp 20220729 0 26.6 26.6 26.26 26.37 8532 26.37 down down correct
FSBW.US FS Bancorp Inc 20220729 0 29.6 30.11 29.545 30.05 19740 30.05 up down incorrect
FSEA.US First Seacoast Bancorp 20220729 0 10.5 10.5 10.47 10.47 1500 10.47 down down correct
FSFG.US First Savings Financial Group Inc 20220729 0 23.81 23.88 23.8 23.8 1296 23.8 down up incorrect
FSLR.US First Solar Inc 20220729 0 90.43 102.12 90.16 99.17 9557475 99.17 up up correct
FSRX.US FinServ Acquisition Corp. II 20220729 0 10.35 10.35 9.86 9.86 300 9.86 down down correct
FSRXU.US FinServ Acquisition Corp. II 20220729 0 9.87 9.87 9.87 9.87 168 9.87
FSSI.US Fortistar Sustainable Solutions Corp 20220729 0 9.85 9.86 9.85 9.85 6900 9.85
FSSIU.US Fortistar Sustainable Solutions Corp 20220729 0 9.89 9.89 9.87 9.89 2200 9.89
FSSIW.US Fortistar Sustainable Solutions Corp 20220729 0 0.09 0.1 0.09 0.09 2772 0.09
FSTR.US L.B. Foster Company 20220729 0 14.5 14.62 14.2 14.62 19134 14.62 up up correct
FSTX.US F 20220729 0 6.17 6.455 6.17 6.45 215263 6.45 up down incorrect
FSV.US FirstService Corporation 20220729 0 131.85 134.35 131.73 133.84 60000 133.84 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220729 0 9.83 9.84 9.82 9.84 552500 9.84 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20220729 0 9.84 9.84 9.84 9.84 0 9.84
FTCI.US FTC Solar Inc 20220729 0 4.9 5.1 4.725 5.02 1328600 5.02 up up correct
FTCV.US Fintech Acquisition Corp. V 20220729 0 9.89 9.91 9.88 9.91 11859 9.91 up down incorrect
FTCVU.US Fintech Acquisition Corp. V 20220729 0 9.92 9.92 9.92 9.92 14 9.92
FTCVW.US Fintech Acquisition Corp. V 20220729 0 0.096 0.096 0.096 0.096 0 0.096
FTDR.US Frontdoor Inc 20220729 0 26.46 26.89 26.31 26.77 758483 26.77 up down incorrect
FTEK.US Fuel Tech Inc 20220729 0 1.24 1.3 1.24 1.3 106653 1.3 up up correct
FTFT.US Future FinTech Group Inc 20220729 0 0.45 0.45 0.42 0.43 127200 0.43 down down correct
FTHM.US Fathom Holdings Inc 20220729 0 6.22 6.66 6.22 6.53 48580 6.53 up up correct
FTNT.US Fortinet Inc 20220729 0 59.46 59.93 58.53 59.65 4802938 59.65 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20220729 0 9.84 9.84 9.84 9.84 300 9.84
FTPAU.US FTAC Parnassus Acquisition Corp 20220729 0 9.77 9.77 9.77 9.77 0 9.77
FTRP.US Field Trip Health Ltd. Common Shares 20220729 0 0.85 0.85 0.8 0.8 121360 0.8 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220729 0 9.88 9.88 9.87 9.88 4588 9.88
FTVIU.US FinTech Acquisition Corp. VI Units 20220729 0 9.89 9.93 9.89 9.93 2 9.93 up up correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220729 0 0.12 0.12 0.12 0.12 2 0.12
FULC.US Fulcrum Therapeutics Inc 20220729 0 6.26 6.41 5.69 5.88 300724 5.88 down down correct
FULT.US Fulton Financial Corporation 20220729 0 16.44 16.71 16.44 16.69 1068192 16.69 up down incorrect
FULTP.US Fulton Financial Corporation 20220729 0 22.83 23.0652 22.83 22.85 9654 22.85 up up correct
FUNC.US First United Corporation 20220729 0 18.09 18.2741 18 18.02 10977 18.02 down down correct
FUND.US Sprott Focus Trust Inc 20220729 0 8.16 8.21 8.1 8.2 30900 8.2 up up correct
FUSB.US First US Bancshares Inc 20220729 0 9.88 9.89 9.77 9.89 427 9.89 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220729 0 2.39 2.4099 2.32 2.33 9741 2.33 down down correct
FUTU.US Futu Holdings Limited 20220729 0 40.77 42.57 40.5 41.6 2388087 41.6 up up correct
FUV.US Arcimoto Inc 20220729 0 3.02 3.0999 2.9451 3.07 477310 3.07 up up correct
FVCB.US FVCBankcorp Inc 20220729 0 19.14 19.39 19 19.15 60324 19.15 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20220729 0 9.79 9.79 9.77 9.77 100154 9.77 down down correct
FWBI.US First Wave BioPharma Inc 20220729 0 0.156 0.156 0.1458 0.1471 2901805 0.1471 down down correct
FWONA.US Formula One Group 20220729 0 60.24 62.29 59.6 61.99 164283 61.99 up up correct
FWONK.US Formula One Group 20220729 0 64.73 68.08 64.73 67.77 1481167 67.77 up up correct
FWRD.US Forward Air Corporation 20220729 0 101.97 105.6 101.78 104.93 123151 104.93 up down incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220729 0 15.45 16.8683 15.3898 16.62 220405 16.62 up up correct
FXNC.US First National Corporation 20220729 0 18.04 18.14 17.93 18.14 842 18.14 up down incorrect
FYBR.US Frontier Communications Parent Inc 20220729 0 26.1 26.36 25.69 25.91 921974 25.91 down down correct
GABC.US German American Bancorp Inc 20220729 0 37.82 38.2 37.55 37.84 54100 37.84 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220729 0 10.12 10.12 10.12 10.12 180 10.12
GACQU.US Global Consumer Acquisition Corp. Unit 20220729 0 10.14 10.14 10.14 10.14 716 10.14
GAIA.US Gaia Inc 20220729 0 3.99 4.04 3.68 3.97 69234 3.97 down down correct
GAIN.US Gladstone Investment Corporation 20220729 0 14.89 15.05 14.79 14.79 129295 14.79 down up incorrect
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220729 0 23.645 23.93 23.645 23.7 7136 23.7 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220729 0 24.1 24.15 23.96 23.96 1291 23.96 down down correct
GALT.US Galectin Therapeutics Inc 20220729 0 2.54 2.57 2.22 2.26 243313 2.26 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220729 0 7.6599 7.94 7.56 7.76 30744 7.76 up up correct
GAMC.US Golden Arrow Merger Corp 20220729 0 9.81 9.83 9.81 9.83 99976 9.83 up up correct
GAMCU.US Golden Arrow Merger Corp 20220729 0 9.8 9.8 9.8 9.8 0 9.8
GAME.US Engine Media Holdings Inc. Common Stock 20220729 0 0.96 1.06 0.9505 1.0592 37175 1.0592 up up correct
GAN.US GAN Limited 20220729 0 3.45 3.64 3.37 3.64 247264 3.64 up up correct
GANX.US Gain Therapeutics Inc 20220729 0 4.1 4.274 3.97 3.98 94500 3.98 down down correct
GASS.US StealthGas Inc 20220729 0 2.75 2.75 2.64 2.7 114400 2.7 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220729 0 9.93 9.93 9.93 9.93 1300 9.93
GATEU.US Marblegate Acquisition Corp. Unit 20220729 0 9.97 9.97 9.96 9.97 2000 9.97
GATEW.US Marblegate Acquisition Corp. Warrant 20220729 0 0.09 0.09 0.09 0.09 300 0.09
GBCI.US Glacier Bancorp Inc 20220729 0 49.59 50.29 49.59 50.09 306649 50.09 up up correct
GBDC.US Golub Capital BDC Inc 20220729 0 13.94 14.155 13.88 14.04 789764 14.04 up up correct
GBIO.US Generation Bio Co 20220729 0 6.57 6.59 6.15 6.38 202900 6.38 down down correct
GBLI.US Global Indemnity Group LLC 20220729 0 26.71 26.75 26.7 26.7 700 26.7 down down correct
GBNH.US Greenbrook TMS Inc 20220729 0 2.36 2.36 2.2 2.36 2500 2.36
GBNY.US Generations Bancorp NY Inc 20220729 0 11.3 11.3 11.245 11.245 1353 11.245 down up incorrect
GBOX.US GreenBox POS 20220729 0 0.82 0.84 0.8 0.8238 155654 0.8238 up up correct
GBRG.US Goldenbridge Acquisition Limited 20220729 0 10.17 10.17 10.17 10.17 0 10.17
GBRGR.US Goldenbridge Acquisition Limited 20220729 0 0.071 0.1199 0.071 0.1199 1226 0.1199 up down incorrect
GBRGU.US Goldenbridge Acquisition Limited 20220729 0 10.24 10.24 10.24 10.24 0 10.24
GBRGW.US Goldenbridge Acquisition Limited 20220729 0 0.07 0.07 0.0699 0.07 5200 0.07
GBS.US GBS Inc 20220729 0 0.72 0.7498 0.6981 0.7174 24748 0.7174 down up incorrect
GBT.US Global Blood Therapeutics Inc 20220729 0 32.43 32.81 31.59 32.72 802538 32.72 up up correct
GCBC.US Greene County Bancorp Inc 20220729 0 46.84 48.24 45.8 45.87 44877 45.87 down up incorrect
GCMG.US GCM Grosvenor Inc 20220729 0 7.83 8.005 7.83 7.91 139164 7.91 up up correct
GCMGW.US GCM Grosvenor Inc 20220729 0 0.5899 0.6199 0.56 0.59 4640 0.59 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220729 0 29.27 29.27 29.27 29.27 0 29.27
GDEN.US Golden Entertainment Inc 20220729 0 43.47 43.95 42.57 43.87 126615 43.87 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20220729 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220729 0 6.19 6.25 6.01 6.23 1032110 6.23 up up correct
GDS.US GDS Holdings Limited 20220729 0 26.17 27.81 26.03 27.68 882831 27.68 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220729 0 18.44 19.015 18.4 18.87 294526 18.87 up up correct
GECC.US Great Elm Capital Corporation 20220729 0 12.445 12.45 12.43 12.45 6488 12.45 up up correct
GECCM.US GECCM 20220729 0 24.94 24.94 24.94 24.94 100 24.94
GECCN.US Great Elm Capital 20220729 0 24.79 24.84 24.58 24.79 5600 24.79
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220729 0 24.96 24.99 24.96 24.99 302 24.99 up up correct
GEG.US Great Elm Group Inc 20220729 0 2.06 2.15 2.0301 2.15 7739 2.15 up up correct
GENC.US Gencor Industries Inc 20220729 0 9.8 10.0605 9.8 9.91 4501 9.91 up up correct
GENE.US Genetic Technologies Limited 20220729 0 1.49 1.6 1.47 1.6 76200 1.6 up up correct
GEOS.US Geospace Technologies Corporation 20220729 0 4.65 4.76 4.61 4.73 64500 4.73 up up correct
GERN.US Geron Corporation 20220729 0 1.99 1.99 1.88 1.9 1760400 1.9 down down correct
GEVO.US Gevo Inc 20220729 0 2.75 2.95 2.64 2.94 13066619 2.94 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220729 0 0.28 0.2849 0.2645 0.2787 1259563 0.2787 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220729 0 47.34 52 46.96 51.48 4227900 51.48 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220729 0 7.39 7.97 7.39 7.8 1700000 7.8 up down incorrect
GGMC.US Glenfarne Merger Corp 20220729 0 9.8 9.82 9.8 9.82 1702 9.82 up down incorrect
GGMCU.US Glenfarne Merger Corp 20220729 0 9.83 9.83 9.8 9.82 16100 9.82 down down correct
GGPI.US Gores Guggenheim Inc 20220729 0 8.84 8.92 8.732 8.89 1433800 8.89 up down incorrect
GH.US Guardant Health Inc 20220729 0 52.02 52.26 49.86 50.17 1146146 50.17 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 3900 9.85
GHACU.US Gaming & Hospitality Acquisition Corp 20220729 0 9.885 9.885 9.885 9.885 205 9.885
GHACW.US Gaming & Hospitality Acquisition Corp 20220729 0 0.08 0.0801 0.08 0.08 354894 0.08
GHRS.US GH Research PLC Ordinary Shares 20220729 0 12.2 12.43 11.07 11.16 17698 11.16 down down correct
GHSI.US Guardion Health Sciences Inc 20220729 0 0.154 0.168 0.146 0.147 3204400 0.147 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220729 0 9.92 9.93 9.92 9.93 1200 9.93 up up correct
GIACU.US Gesher I Acquisition Corp.Unit 20220729 0 10 10 10 10 0 10
GIACW.US Gesher I Acquisition Corp. Warrants 20220729 0 0.49 0.5 0.49 0.5 25460 0.5 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20220729 0 3.3101 3.38 3.3 3.36 28515 3.36 up down incorrect
GIGM.US GigaMedia Limited 20220729 0 1.53 1.53 1.51 1.53 6000 1.53
GIII.US G 20220729 0 22.54 22.54 22.02 22.09 443264 22.09 down up incorrect
GIIX.US Gores Holdings VIII Inc 20220729 0 9.88 9.88 9.84 9.84 10500 9.84 down down correct
GIIXU.US Gores Holdings VIII Inc 20220729 0 9.9 9.91 9.9 9.9 4300 9.9
GIIXW.US Gores Holdings VIII Inc 20220729 0 0.7257 0.7257 0.7257 0.7257 213 0.7257
GILD.US Gilead Sciences Inc 20220729 0 60.33 60.53 59.51 59.75 10063744 59.75 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20220729 0 6.6 6.67 6.58 6.62 104341 6.62 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220729 0 6.19 6.19 5.93 6.1677 66208 6.1677 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20220729 0 0.48 0.4802 0.48 0.48 9500 0.48
GIREX.US Griffin Institutional Access Real Estate 20220729 0 30.82 30.82 30.82 30.82 0 30.82
GIW.US Giginternational1 Inc 20220729 0 10.09 10.09 10.09 10.09 11400 10.09
GIWWU.US GigInternational1 Inc 20220729 0 10.11 10.11 10.11 10.11 12241 10.11
GIWWW.US GigInternational1 Inc. Warrant 20220729 0 0.065 0.065 0.055 0.055 2900 0.055 down up incorrect
GLAD.US Gladstone Capital Corporation 20220729 0 10.72 11 10.69 10.81 169507 10.81 up up correct
GLBE.US Global 20220729 0 23.35 23.44 22.52 22.76 686007 22.76 down down correct
GLBFX.US GL Beyond Income Fund 20220729 0 0.44 0.44 0.44 0.44 0 0.44
GLBLU.US Cartesian Growth Corporation 20220729 0 10.124 10.124 10.124 10.124 0 10.124
GLBS.US Globus Maritime Limited 20220729 0 1.69 1.69 1.63 1.6457 60392 1.6457 down down correct
GLBZ.US Glen Burnie Bancorp 20220729 0 10.15 10.15 10.15 10.15 0 10.15
GLDD.US Great Lakes Dredge & Dock Corporation 20220729 0 12.78 13.0283 12.78 12.93 156435 12.93 up down incorrect
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220729 0 10.14 10.14 10.14 10.14 142 10.14
GLEEU.US Gladstone Acquisition Corp. Unit 20220729 0 10.19 10.19 10.19 10.19 0 10.19
GLEEW.US Gladstone Acquisition Corp. Warrant 20220729 0 0.16 0.1752 0.16 0.1752 1300 0.1752 up up correct
GLG.US TD Holdings Inc 20220729 0 0.254 0.2592 0.253 0.2552 637497 0.2552 up up correct
GLHA.US Glass Houses Acquisition Corp 20220729 0 9.81 9.82 9.81 9.82 278100 9.82 up down incorrect
GLHAU.US Glass Houses Acquisition Corp 20220729 0 9.94 9.94 9.94 9.94 2100 9.94
GLHAW.US Glass Houses Acquisition Corp 20220729 0 0.168 0.168 0.168 0.168 175 0.168
GLMD.US Galmed Pharmaceuticals Ltd 20220729 0 0.503 0.503 0.48 0.502 30100 0.502 down down correct
GLNG.US Golar LNG Limited 20220729 0 22.99 23.21 22.21 22.37 859238 22.37 down down correct
GLPG.US Galapagos NV 20220729 0 51.31 51.38 50.45 50.91 177624 50.91 down down correct
GLPI.US Gaming and Leisure Properties Inc 20220729 0 51.79 52.54 51.03 51.99 1720834 51.99 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20220729 0 7.13 7.2586 7.13 7.19 77497 7.19 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220729 0 30.46 30.46 30.46 30.46 0 30.46
GLSI.US Greenwich LifeSciences Inc 20220729 0 7.98 8.25 7.73 8.09 66750 8.09 up down incorrect
GLTO.US Galecto Inc 20220729 0 1.6001 1.66 1.6001 1.61 20098 1.61 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220729 0 9.12 9.43 8.91 9.07 70010 9.07 down down correct
GLYC.US GlycoMimetics Inc 20220729 0 0.68 0.6896 0.655 0.663 54706 0.663 down down correct
GMBL.US Esports Entertainment Group Inc 20220729 0 0.399 0.399 0.37 0.39 275000 0.39 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220729 0 2.11 2.14 1.95 2 3382 2 down down correct
GMBLW.US Esports Entertainment Group Inc 20220729 0 0.1 0.1 0.1 0.1 1 0.1
GMDA.US Gamida Cell Ltd 20220729 0 1.73 1.73 1.63 1.67 133639 1.67 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220729 0 29.97 29.97 29.97 29.97 0 29.97
GMTX.US Gemini Therapeutics Inc 20220729 0 1.56 1.56 1.53 1.53 38000 1.53 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20220729 0 0.3739 0.3739 0.35 0.3542 273602 0.3542 down up incorrect
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220729 0 0.075 0.075 0.052 0.0744 20774 0.0744 down down correct
GNAC.US Group Nine Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 1300 9.85
GNACU.US Group Nine Acquisition Corp 20220729 0 9.88 9.88 9.88 9.88 0 9.88
GNCA.US Genocea Biosciences Inc 20220729 0 0.012 0.0132 0.0112 0.0112 185094 0.0112 down down correct
GNFT.US Genfit SA 20220729 0 4.39 4.4 4.21 4.301 32700 4.301 down down correct
GNLN.US Greenlane Holdings Inc 20220729 0 0.16 0.16 0.154 0.154 1859900 0.154 down down correct
GNPX.US Genprex Inc 20220729 0 1.41 1.429 1.372 1.39 103500 1.39 down down correct
GNSS.US Genasys Inc 20220729 0 3.37 3.39 3.27 3.35 66800 3.35 down down correct
GNTX.US Gentex Corporation 20220729 0 28.29 28.345 27.94 28.22 1132521 28.22 down down correct
GNTY.US Guaranty Bancshares Inc 20220729 0 36.91 37.89 36.515 37.37 36282 37.37 up up correct
GNUS.US Genius Brands International Inc 20220729 0 0.7763 0.8082 0.75 0.75 1241004 0.75 down down correct
GO.US Grocery Outlet Holding Corp 20220729 0 43.32 43.96 42.47 42.72 1027100 42.72 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220729 0 10 10 10 10 259 10
GOCO.US GoHealth Inc 20220729 0 0.549 0.575 0.5331 0.5499 450770 0.5499 up down incorrect
GOEV.US Canoo Inc 20220729 0 3.535 3.59 3.432 3.46 4839127 3.46 down down correct
GOEVW.US Canoo Holdings Ltd 20220729 0 0.69 0.69 0.6 0.625 131995 0.625 down down correct
GOGL.US Golden Ocean Group Limited 20220729 0 10.98 11 10.7637 10.92 2829770 10.92 down down correct
GOGN.US UN 20220729 0 10.1688 10.1688 10.1688 10.1688 130 10.1688
GOGO.US Gogo Inc 20220729 0 17.2 17.47 17.125 17.36 365949 17.36 up up correct
GOOD.US Gladstone Commercial Corporation 20220729 0 20.6 21.1289 20.4468 20.95 364634 20.95 up up correct
GOODN.US Gladstone Commercial Corporation 20220729 0 24.6386 25.3449 24.6386 25.01 14182 25.01 up up correct
GOOG.US Alphabet Inc 20220729 0 113.4 116.9 113.23 116.64 31322916 116.64 up up correct
GOOGL.US Alphabet Inc 20220729 0 113.08 116.705 113.06 116.32 37219780 116.32 up up correct
GOSS.US Gossamer Bio Inc 20220729 0 11.67 11.67 11.16 11.23 814000 11.23 down down correct
GOVX.US GeoVax Labs Inc 20220729 0 2.19 3.39 2.17 2.73 181923071 2.73 up down incorrect
GOVXW.US GeoVax Labs Inc 20220729 0 0.9 1.15 0.6615 0.831 201095 0.831 down down correct
GP.US GreenPower Motor Company Inc 20220729 0 3.3 3.3 3.09 3.15 298519 3.15 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220729 0 10.16 10.17 10.16 10.16 4710 10.16
GPCOR.US Golden Path Acquisition Corporation Rights 20220729 0 0.1142 0.1142 0.0679 0.0679 3500 0.0679 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20220729 0 10.16 10.16 10.16 10.16 30390 10.16
GPCOW.US Golden Path Acquisition Corporation Warrant 20220729 0 0.05 0.05 0.0447 0.0447 200 0.0447 down down correct
GPP.US Green Plains Partners LP 20220729 0 13.31 13.88 13.3 13.81 129728 13.81 up down incorrect
GPRE.US Green Plains Inc 20220729 0 34.84 36.63 34.6 36.02 987100 36.02 up down incorrect
GPRO.US GoPro Inc 20220729 0 6.43 6.43 6.265 6.36 2099500 6.36 down down correct
GRAY.US Graybug Vision Inc 20220729 0 0.9381 1 0.9 0.96 87051 0.96 up down incorrect
GRBK.US Green Brick Partners Inc 20220729 0 26.62 26.91 25.98 26.8 526800 26.8 up up correct
GRCL.US Gracell Biotechnologies Inc 20220729 0 3.47 3.59 3.31 3.53 78741 3.53 up down incorrect
GRCY.US Greencity Acquisition Corporation 20220729 0 10.55 10.55 10.55 10.55 0 10.55
GRCYU.US Greencity Acquisition Corporation 20220729 0 10.39 10.39 10.39 10.39 0 10.39
GREE.US Greenidge Generation Holdings Inc 20220729 0 2.91 3.02 2.8 2.98 328211 2.98 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220729 0 13.4365 13.4365 13.4 13.41 4415 13.41 down down correct
GRFS.US Grifols S.A 20220729 0 9.45 9.45 8.88 8.88 1819500 8.88 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220729 0 31.36 31.36 31.36 31.36 0 31.36
GRIL.US Muscle Maker Inc 20220729 0 0.4 0.4 0.36 0.369 84860 0.369 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20220729 0 18 18.3 17.6301 18.01 159063 18.01 up down incorrect
GRMN.US Garmin Ltd 20220729 0 98.62 99.74 96.96 97.62 1190519 97.62 down up incorrect
GRNQ.US Greenpro Capital Corp 20220729 0 1.44 1.51 1.4101 1.48 114450 1.48 up down incorrect
GROM.US Grom Social Enterprises Inc. Common Stock 20220729 0 0.38 0.3974 0.35 0.3666 436555 0.3666 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20220729 0 0.095 0.0951 0.08 0.08 2200 0.08 down down correct
GROW.US U.S. Global Investors Inc 20220729 0 4.21 4.22 4.12 4.19 59117 4.19 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20220729 0 3.13 3.17 3.01 3.15 128836 3.15 up up correct
GRPN.US Groupon Inc 20220729 0 10.69 10.72 10.34 10.6 601613 10.6 down down correct
GRTS.US Gritstone bio Inc 20220729 0 2.54 2.58 2.485 2.54 321720 2.54
GRTX.US Galera Therapeutics Inc 20220729 0 1.1545 1.2 1.15 1.16 21876 1.16 up up correct
GRVI.US Grove Inc. Common Stock 20220729 0 4.83 4.86 4.7179 4.86 30103 4.86 up down incorrect
GRVY.US Gravity Co. Ltd 20220729 0 50.1 52.95 49.64 50.72 27400 50.72 up up correct
GRWG.US GrowGeneration Corp 20220729 0 4.77 4.85 4.6 4.85 892099 4.85 up up correct
GSAQ.US Global Synergy Acquisition Corp 20220729 0 10 10 10 10 0 10
GSAQU.US Global Synergy Acquisition Corp 20220729 0 9.99 9.99 9.99 9.99 0 9.99
GSBC.US Great Southern Bancorp Inc 20220729 0 62.55 62.7552 61.68 61.94 49971 61.94 down down correct
GSEV.US Gores Holdings VII Inc 20220729 0 9.83 9.83 9.83 9.83 6200 9.83
GSEVU.US Gores Holdings VII Inc 20220729 0 9.87 9.87 9.87 9.87 0 9.87
GSHD.US Goosehead Insurance Inc 20220729 0 59.6 60.53 55.025 56.21 397100 56.21 down down correct
GSIT.US GSI Technology Inc 20220729 0 4.1 4.28 4.1 4.15 15100 4.15 up down incorrect
GSM.US Ferroglobe PLC 20220729 0 5.89 6.29 5.85 6.15 1509788 6.15 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220729 0 1.36 1.3899 1.35 1.375 172188 1.375 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220729 0 0.0161 0.0161 0.012 0.0146 264219 0.0146 down down correct
GSRDX.US GSRDX 20220729 0 10.78 10.78 10.78 10.78 0 10.78
GSREX.US GSREX 20220729 0 10.77 10.77 10.77 10.77 0 10.77
GSRHX.US GSRHX 20220729 0 11.32 11.32 11.32 11.32 0 11.32
GSRJX.US GSRJX 20220729 0 10.8 10.8 10.8 10.8 0 10.8
GSRQX.US GSRQX 20220729 0 10.98 10.98 10.98 10.98 0 10.98
GT.US The Goodyear Tire & Rubber Company 20220729 0 12.12 12.32 11.76 12.28 4654414 12.28 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220729 0 10.08 10.08 10.08 10.08 0 10.08
GTBP.US GT Biopharma Inc 20220729 0 3 3 2.8 2.93 115806 2.93 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220729 0 4.3 4.37 4.142 4.287 13200 4.287 down down correct
GTH.US Genetron Holdings Limited 20220729 0 1.07 1.08 0.961 1.07 290600 1.07
GTHX.US G1 Therapeutics Inc 20220729 0 8.25 8.36 8 8.33 458036 8.33 up down incorrect
GTIM.US Good Times Restaurants Inc 20220729 0 3.18 3.25 3.18 3.22 4911 3.22 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20220729 0 56.05 57.5 54.42 57.4 1006005 57.4 up down incorrect
GTPA.US Gores Technology Partners Inc 20220729 0 9.82 9.82 9.81 9.82 22300 9.82
GTPAU.US Gores Technology Partners Inc 20220729 0 9.87 9.885 9.85 9.86 9100 9.86 down up incorrect
GTPB.US Gores Technology Partners II Inc 20220729 0 9.82 9.83 9.81 9.82 78000 9.82
GTPBU.US Gores Technology Partners II Inc 20220729 0 9.87 9.87 9.87 9.87 0 9.87
GTPBW.US Gores Technology Partners II Inc 20220729 0 0.2747 0.2768 0.2501 0.2501 1519 0.2501 down down correct
GTX.US Garrett Motion Inc 20220729 0 6.6 6.6273 6.34 6.61 446928 6.61 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220729 0 7.63 7.69 7.47 7.5 62249 7.5 down down correct
GURE.US Gulf Resources Inc 20220729 0 4.07 4.07 3.9101 4 695 4 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220729 0 10.11 10.11 10.11 10.11 0 10.11
GVP.US GSE Systems Inc 20220729 0 1.1 1.1473 1.1 1.12 8613 1.12 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220729 0 9.93 9.93 9.93 9.93 8544 9.93
GWRS.US Global Water Resources Inc 20220729 0 13.39 13.39 13.2 13.23 35754 13.23 down down correct
GXII.US GX Acquisition Corp. II 20220729 0 9.83 9.83 9.8 9.8 2121 9.8 down up incorrect
GXIIU.US GX Acquisition Corp. II 20220729 0 9.83 9.83 9.83 9.83 0 9.83
GYRO.US Gyrodyne LLC 20220729 0 12.5 12.5 12.5 12.5 0 12.5
HA.US Hawaiian Holdings Inc 20220729 0 14.4 15.16 14.3 14.96 1032111 14.96 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20220729 0 9.93 9.93 9.9101 9.93 10837 9.93
HAACU.US Health Assurance Acquisition Corp 20220729 0 9.93 9.945 9.93 9.945 1700 9.945 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20220729 0 0.1026 0.1365 0.1 0.1 8462 0.1 down down correct
HAFC.US Hanmi Financial Corporation 20220729 0 25.04 25.41 24.99 25.27 154902 25.27 up up correct
HAIN.US The Hain Celestial Group Inc 20220729 0 22.52 22.815 22.095 22.75 630806 22.75 up up correct
HALL.US Hallmark Financial Services Inc 20220729 0 2.51 2.58 2.461 2.57 25864 2.57 up up correct
HALO.US Halozyme Therapeutics Inc 20220729 0 50.3538 50.5 48.63 48.9 910944 48.9 down down correct
HAPP.US Happiness Biotech Group Limited 20220729 0 0.2218 0.2318 0.216 0.2317 111015 0.2317 up up correct
HARP.US Harpoon Therapeutics Inc 20220729 0 2.06 2.06 1.9 1.95 189600 1.95 down down correct
HAS.US Hasbro Inc 20220729 0 79.1 79.41 78.3 78.72 2917900 78.72 down down correct
HAYN.US Haynes International Inc 20220729 0 36.5 40.99 36.5 38.66 175509 38.66 up up correct
HBAN.US Huntington Bancshares Incorporated 20220729 0 13.08 13.33 13.05 13.29 15653135 13.29 up up correct
HBANM.US Huntington Bancshares Incorporated 20220729 0 24.58 24.69 24.3401 24.66 34228 24.66 up up correct
HBANP.US Huntington Bancshares Incorporated 20220729 0 19.98 20.3 19.9 20.22 74442 20.22 up up correct
HBCP.US Home Bancorp Inc 20220729 0 38.01 38.1 37.51 37.67 17779 37.67 down down correct
HBIO.US Harvard Bioscience Inc 20220729 0 3.66 3.81 3.6 3.76 64300 3.76 up up correct
HBNC.US Horizon Bancorp Inc 20220729 0 18.9 19.13 18.7226 19.07 128843 19.07 up up correct
HBT.US HBT Financial Inc 20220729 0 18.12 18.76 18.12 18.64 13931 18.64 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20220729 0 9.885 9.885 9.87 9.87 678187 9.87 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20220729 0 9.89 9.89 9.89 9.89 0 9.89
HCAT.US Health Catalyst Inc 20220729 0 16.53 16.88 16.17 16.74 860627 16.74 up up correct
HCCI.US Heritage 20220729 0 32.66 34.08 32.33 33.56 153200 33.56 up up correct
HCDI.US Harbor Custom Development Inc 20220729 0 1.28 1.34 1.28 1.33 15785 1.33 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220729 0 14.745 14.805 14.42 14.805 8140 14.805 up down incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20220729 0 0.15 0.18 0.1401 0.1493 111921 0.1493 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220729 0 9.865 9.87 9.86 9.87 1729300 9.87 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220729 0 9.88 9.88 9.88 9.88 0 9.88
HCICW.US Hennessy Capital Investment Corp. V 20220729 0 0.17 0.17 0.17 0.17 100 0.17
HCII.US Hudson Executive Investment Corp. II 20220729 0 9.85 9.85 9.85 9.85 13200 9.85
HCIIU.US Hudson Executive Investment Corp. II 20220729 0 9.84 9.84 9.84 9.84 0 9.84
HCKT.US The Hackett Group Inc 20220729 0 21.03 21.21 20.955 20.97 145778 20.97 down down correct
HCM.US HUTCHMED (China) Limited 20220729 0 12.58 13.27 12.445 13.07 429218 13.07 up down incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220729 0 9.77 9.77 9.77 9.77 1007 9.77
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220729 0 9.99 9.99 9.99 9.99 0 9.99
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220729 0 0.32 0.34 0.32 0.3399 11000 0.3399 up down incorrect
HCSG.US Healthcare Services Group Inc 20220729 0 14.21 14.57 14.12 14.34 776904 14.34 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220729 0 0.6763 0.7099 0.6301 0.6617 33099 0.6617 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220729 0 9.66 9.67 9.65 9.66 3000 9.66
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220729 0 9.71 9.71 9.71 9.71 100 9.71
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220729 0 0.18 0.18 0.18 0.18 389 0.18
HCWB.US HCW Biologics Inc. Common Stock 20220729 0 2.3401 2.4 2.33 2.39 2726 2.39 up up correct
HDSN.US Hudson Technologies Inc 20220729 0 8.55 8.95 8.55 8.91 527322 8.91 up up correct
HEAR.US Turtle Beach Corporation 20220729 0 13.19 13.235 12.85 13 285051 13 down down correct
HEES.US H&E Equipment Services Inc 20220729 0 33.46 36.175 33.46 35.75 273756 35.75 up up correct
HELE.US Helen of Troy Limited 20220729 0 136.44 136.44 131.84 133.79 196529 133.79 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220729 0 0.58 0.5821 0.5 0.54 160894 0.54 down up incorrect
HEPS.US D 20220729 0 0.88 0.895 0.8615 0.8799 308346 0.8799 down down correct
HERA.US FTAC Hera Acquisition Corp 20220729 0 9.84 9.84 9.83 9.84 606000 9.84
HERAU.US FTAC Hera Acquisition Corp 20220729 0 9.84 9.875 9.84 9.85 1400 9.85 up up correct
HEXO.US HEXO Corp. Common Shares 20220729 0 0.188 0.188 0.181 0.187 7742400 0.187 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220729 0 19.77 20.3661 19.76 20 289828 20 up up correct
HFFG.US HF Foods Group Inc 20220729 0 5.38 5.41 5.22 5.26 21187 5.26 down up incorrect
HFWA.US Heritage Financial Corporation 20220729 0 26.26 26.4 25.93 26.02 147800 26.02 down up incorrect
HGBL.US Heritage Global Inc 20220729 0 1.71 1.71 1.61 1.64 47900 1.64 down down correct
HGEN.US Humanigen Inc 20220729 0 0.3728 0.385 0.3606 0.367 9562609 0.367 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20220729 0 10.02 10.02 10.02 10.02 0 10.02
HHGCU.US HHG Capital Corp Unit 20220729 0 10.253 10.253 10.253 10.253 0 10.253
HHGCW.US HHG Capital Corporation Warrant 20220729 0 0.05 0.05 0.05 0.05 657 0.05
HHR.US HeadHunter Group PLC 20220729 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220729 0 46.16 47.24 45.3 46.92 213600 46.92 up up correct
HIFS.US Hingham Institution for Savings 20220729 0 295 295 290.01 290.01 3676 290.01 down down correct
HIHO.US Highway Holdings Limited 20220729 0 1.84 1.85 1.84 1.85 600 1.85 up up correct
HIII.US Hudson Executive Investment Corp. III 20220729 0 9.85 9.85 9.85 9.85 3400 9.85
HIIIU.US Hudson Executive Investment Corp. III 20220729 0 9.84 9.85 9.84 9.85 2400 9.85 up up correct
HIMX.US Himax Technologies Inc 20220729 0 7.18 7.31 7.04 7.16 1891400 7.16 down down correct
HITI.US High Tide Inc. Common Shares 20220729 0 1.46 1.47 1.41 1.45 159458 1.45 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220729 0 4.16 4.51 4.01 4.51 5722739 4.51 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220729 0 9.86 9.86 9.86 9.86 200 9.86
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220729 0 9.83 9.86 9.83 9.86 1100 9.86 up down incorrect
HLBZ.US Helbiz Inc 20220729 0 0.529 0.529 0.4851 0.4866 997085 0.4866 down down correct
HLBZW.US Helbiz Inc 20220729 0 0.0816 0.0898 0.073 0.0813 35980 0.0813 down up incorrect
HLG.US Hailiang Education Group Inc 20220729 0 13.18 13.2215 13.1 13.1 2432 13.1 down down correct
HLIT.US Harmonic Inc 20220729 0 10.85 10.97 10.68 10.92 757840 10.92 up up correct
HLMN.US Hillman Solutions Corp 20220729 0 10.06 10.38 9.975 10.35 910430 10.35 up up correct
HLNE.US Hamilton Lane Incorporated 20220729 0 75.44 76.475 74.4 75.57 137275 75.57 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20220729 0 3.24 3.39 3.19 3.38 428302 3.38 up up correct
HMCO.US HumanCo Acquisition Corp 20220729 0 9.89 9.9 9.89 9.9 1057 9.9 up up correct
HMCOU.US HumanCo Acquisition Corp 20220729 0 9.91 9.91 9.9 9.9 2000 9.9 down up incorrect
HMCOW.US Humanco Acquisition Corp 20220729 0 0.09 0.09 0.0714 0.0714 1200 0.0714 down down correct
HMNF.US HMN Financial Inc 20220729 0 22.6592 22.71 22.6592 22.71 2107 22.71 up up correct
HMPT.US Home Point Capital Inc 20220729 0 3.57 3.74 3.52 3.68 19194 3.68 up up correct
HMST.US HomeStreet Inc 20220729 0 36.33 37.695 36.1386 37.29 140388 37.29 up up correct
HMTV.US Hemisphere Media Group Inc 20220729 0 7.71 7.8 7.71 7.78 43129 7.78 up up correct
HNNA.US Hennessy Advisors Inc 20220729 0 10.11 10.34 10.11 10.2478 1900 10.2478 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220729 0 24.9 24.9 24.9 24.9 0 24.9
HNRG.US Hallador Energy Company 20220729 0 6.95 6.95 6.61 6.69 123066 6.69 down down correct
HNST.US The Honest Company Inc 20220729 0 3.34 3.54 3.31 3.34 1319700 3.34
HOFT.US Hooker Furniture Corporation 20220729 0 16.8201 16.8201 16.51 16.54 41362 16.54 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220729 0 0.79 0.8749 0.7722 0.8638 1321173 0.8638 up up correct
HOFVW.US Hall of Fame Village LLC 20220729 0 0.19 0.2087 0.185 0.2 18649 0.2 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220729 0 16.01 16.09 15.74 15.77 155200 15.77 down down correct
HOLX.US Hologic Inc 20220729 0 70.37 71.56 70.01 71.38 1743471 71.38 up up correct
HON.US Honeywell International Inc 20220729 0 190.48 193.13 188.86 192.46 2905600 192.46 up up correct
HONE.US HarborOne Bancorp Inc 20220729 0 14.54 14.54 14.43 14.5 168119 14.5 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220729 0 9.01 9.15 8.91 9.05 7497472 9.05 up up correct
HOOK.US HOOKIPA Pharma Inc 20220729 0 1.37 1.4 1.34 1.37 222700 1.37
HOPE.US Hope Bancorp Inc 20220729 0 14.85 15.065 14.85 15.04 427180 15.04 up down incorrect
HORIU.US Emerging Markets Horizon Corp. 20220729 0 9.99 9.99 9.99 9.99 0 9.99
HOTH.US Hoth Therapeutics Inc 20220729 0 0.402 0.415 0.402 0.408 360100 0.408 up up correct
HOWL.US Werewolf Therapeutics Inc 20220729 0 4.66 4.92 4.5 4.56 43800 4.56 down down correct
HPK.US HighPeak Energy Inc 20220729 0 25.245 25.43 24.51 24.58 104900 24.58 down down correct
HPKEW.US HighPeak Energy Inc 20220729 0 14.265 14.265 14.265 14.265 100 14.265
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220729 0 9.82 9.82 9.82 9.82 200 9.82
HPLTU.US Home Plate Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 100 9.83
HQI.US HireQuest Inc 20220729 0 13.77 14.95 13.77 14.95 10034 14.95 up up correct
HQY.US HealthEquity Inc 20220729 0 57.86 58.68 56.47 58.17 532600 58.17 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220729 0 50.32 51.45 49.99 50.73 475837 50.73 up up correct
HROW.US Harrow Health Inc 20220729 0 6.77 6.78 6.6 6.72 33200 6.72 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220729 0 24.06 24.1427 24 24.0946 5349 24.0946 up up correct
HRTX.US Heron Therapeutics Inc 20220729 0 2.81 2.825 2.68 2.78 2113416 2.78 down down correct
HRZN.US Horizon Technology Finance Corporation 20220729 0 12.82 13.0047 12.7501 12.98 158544 12.98 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220729 0 10.02 10.02 9.93 9.93 2474 9.93 down up incorrect
HSDT.US Helius Medical Technologies Inc 20220729 0 0.88 0.88 0.8 0.853 122400 0.853 down down correct
HSIC.US Henry Schein Inc 20220729 0 78.45 79 78.115 78.83 716238 78.83 up up correct
HSII.US Heidrick & Struggles International Inc 20220729 0 30.79 31.6 30.79 31.14 106368 31.14 up down incorrect
HSKA.US Heska Corporation 20220729 0 88.79 92.59 88.79 91.49 83934 91.49 up down incorrect
HSON.US Hudson Global Inc 20220729 0 27.9 28.565 27.5 28.19 9544 28.19 up up correct
HST.US Host Hotels & Resorts Inc 20220729 0 17.86 18.045 17.685 17.81 7971713 17.81 down down correct
HSTM.US HealthStream Inc 20220729 0 24.4 24.4 23.71 24.06 85894 24.06 down down correct
HSTO.US Histogen Inc 20220729 0 2.79 2.87 2.63 2.7 50800 2.7 down down correct
HTBI.US HomeTrust Bancshares Inc 20220729 0 23.17 24.2 23.1525 24.14 85605 24.14 up down incorrect
HTBK.US Heritage Commerce Corp 20220729 0 11.51 11.85 11.51 11.78 114891 11.78 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220729 0 1.08 1.11 1.02 1.04 480187 1.04 down down correct
HTHT.US Huazhu Group Limited 20220729 0 38.53 39.27 38.19 38.35 1461200 38.35 down down correct
HTIA.US Healthcare Trust Inc 20220729 0 23.9925 25 23.33 24.95 17081 24.95 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220729 0 21.76 22.85 21.7105 22.5 6697 22.5 up up correct
HTLD.US Heartland Express Inc 20220729 0 15.91 15.99 15.595 15.88 368864 15.88 down up incorrect
HTLF.US Heartland Financial USA Inc 20220729 0 44.48 45.17 44.48 44.9 93342 44.9 up up correct
HTLFP.US Heartland Financial USA Inc 20220729 0 26.07 26.59 26.03 26.59 16900 26.59 up up correct
HTOO.US Fusion Fuel Green PLC 20220729 0 7.01 7.1 6.81 6.98 39431 6.98 down down correct
HTOOW.US Fusion Fuel Green PLC 20220729 0 1.4501 1.59 1.45 1.59 12352 1.59 up up correct
HUBG.US Hub Group Inc 20220729 0 76.09 77.05 75.32 76.4 191300 76.4 up up correct
HUDI.US Huadi International Group Co. Ltd 20220729 0 19.88 20.6 19.32 19.32 12272 19.32 down down correct
HUGE.US FSD Pharma Inc 20220729 0 0.91 0.945 0.9 0.9 38500 0.9 down down correct
HUIZ.US Huize Holding Limited 20220729 0 1.12 1.2 1.1001 1.14 37410 1.14 up up correct
HUMA.US Humacyte Inc 20220729 0 3.5 3.52 3.41 3.48 348893 3.48 down down correct
HURC.US Hurco Companies Inc 20220729 0 25.83 26.95 25.07 25.33 9990 25.33 down up incorrect
HURN.US Huron Consulting Group Inc 20220729 0 70 72.665 66.665 67.1 275317 67.1 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220729 0 2.12 2.23 2.025 2.12 19492355 2.12
HVBC.US HV Bancorp Inc 20220729 0 21.14 21.5 21.13 21.19 470 21.19 up up correct
HWBK.US Hawthorn Bancshares Inc 20220729 0 25.8 25.81 25.46 25.8 1603 25.8
HWC.US Hancock Whitney Corporation 20220729 0 47.88 48.95 47.88 48.81 326729 48.81 up up correct
HWCPZ.US HWCPZ 20220729 0 25.63 26.14 25.63 26.14 20900 26.14 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220729 0 9.73 9.73 9.73 9.73 1534 9.73
HWELU.US Healthwell Acquisition Corp. I Unit 20220729 0 9.84 9.84 9.84 9.84 0 9.84
HWELW.US Healthwell Acquisition Corp. I Warrant 20220729 0 0.167 0.17 0.1613 0.17 70622 0.17 up down incorrect
HWKN.US Hawkins Inc 20220729 0 39.2 40 39.19 39.75 56723 39.75 up up correct
HWKZ.US UN 20220729 0 9.76 9.76 9.76 9.76 0 9.76
HYFM.US Hydrofarm Holdings Group Inc 20220729 0 3.31 3.385 3.21 3.23 436724 3.23 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220729 0 1.01 1.05 1.01 1.03 2062600 1.03 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220729 0 0.27 0.27 0.27 0.27 750 0.27
HYMCW.US Hycroft Mining Holding Corporation 20220729 0 0.19 0.206 0.182 0.182 58516 0.182 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220729 0 0.07 0.0779 0.07 0.0738 22280 0.0738 up up correct
HYRE.US HyreCar Inc 20220729 0 0.66 0.6816 0.6222 0.6222 186460 0.6222 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220729 0 3.82 4.105 3.75 4.02 1228906 4.02 up down incorrect
HYZNW.US HYZON Motors Inc 20220729 0 0.6898 0.72 0.6001 0.6301 79784 0.6301 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220729 0 83.57 83.57 81.99 82.97 1496621 82.97 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220729 0 55.87 55.87 54.85 55.04 378936 55.04 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20220729 0 9.88 9.9 8.94 9.47 518365 9.47 down down correct
IBCP.US Independent Bank Corporation 20220729 0 20.48 21 20.48 20.98 87003 20.98 up up correct
IBEX.US IBEX Limited 20220729 0 18.2 18.53 17.76 18.06 12228 18.06 down up incorrect
IBKR.US Interactive Brokers Group Inc 20220729 0 58.2 59.09 58.01 58.69 912000 58.69 up up correct
IBOC.US International Bancshares Corporation 20220729 0 43.23 43.96 42.56 43.86 276300 43.86 up down incorrect
IBRX.US ImmunityBio Inc 20220729 0 4.23 4.23 3.85 3.89 1665400 3.89 down down correct
IBTX.US Independent Bank Group Inc 20220729 0 70.38 71.52 70.15 70.72 167974 70.72 up up correct
ICAD.US iCAD Inc 20220729 0 3.79 3.81 3.7 3.73 67300 3.73 down down correct
ICCC.US ImmuCell Corporation 20220729 0 8.8599 8.86 8.6416 8.78 8075 8.78 down down correct
ICCH.US ICC Holdings Inc 20220729 0 16.98 16.98 16.98 16.98 0 16.98
ICCM.US Icecure Medical 20220729 0 1.7799 1.78 1.67 1.78 1046 1.78 up up correct
ICFI.US ICF International Inc 20220729 0 95.46 96.59 94.26 94.35 99600 94.35 down up incorrect
ICHR.US Ichor Holdings Ltd 20220729 0 31.24 31.41 30.64 31.26 98173 31.26 up up correct
ICLK.US iClick Interactive Asia Group Limited 20220729 0 0.53 0.564 0.51 0.51 101425 0.51 down down correct
ICLR.US ICON Public Limited Company 20220729 0 238.74 249.62 230.81 241.25 882607 241.25 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20220729 0 4.34 4.4 4.32 4.4 16048 4.4 up down incorrect
ICNC.US UN 20220729 0 10.09 10.09 10.09 10.09 0 10.09
ICPT.US Intercept Pharmaceuticals Inc 20220729 0 13.69 13.69 12.33 12.76 1576307 12.76 down down correct
ICUI.US ICU Medical Inc 20220729 0 176.06 178.825 174.36 177.17 226140 177.17 up up correct
ICVX.US Icosavax Inc. Common Stock 20220729 0 7.75 7.75 6.87 7 77491 7 down down correct
IDBA.US IDEX Biometrics ASA 20220729 0 8.05 8.265 8.05 8.265 600 8.265 up up correct
IDCC.US InterDigital Inc 20220729 0 60.93 61.51 60.27 61.39 194830 61.39 up down incorrect
IDEX.US Ideanomics Inc 20220729 0 0.6531 0.6989 0.65 0.6815 3062789 0.6815 up up correct
IDN.US Intellicheck Inc 20220729 0 2.38 2.44 2.35 2.4 74683 2.4 up up correct
IDRA.US Idera Pharmaceuticals Inc 20220729 0 0.417 0.4187 0.4102 0.4114 16459 0.4114 down down correct
IDXX.US IDEXX Laboratories Inc 20220729 0 397.82 403.2 391.92 399.18 544222 399.18 up up correct
IDYA.US IDEAYA Biosciences Inc 20220729 0 14.8 14.94 14.284 14.92 151800 14.92 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20220729 0 14.12 14.17 14.07 14.12 728078 14.12
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220729 0 1.59 1.73 1.59 1.73 112432 1.73 up up correct
IEP.US Icahn Enterprises L.P 20220729 0 53 53.77 52.81 53.49 427906 53.49 up up correct
IESC.US IES Holdings Inc 20220729 0 33.28 33.53 32.82 33 25715 33 down up incorrect
IFBD.US Infobird Co. Ltd 20220729 0 0.403 0.403 0.36 0.372 24200 0.372 down up incorrect
IFMK.US iFresh Inc 20220729 0 0.02 0.02 0.02 0.02 0 0.02
IFRX.US InflaRx N.V 20220729 0 2.25 2.9 2.21 2.74 1309568 2.74 up up correct
IGAC.US IG Acquisition Corp 20220729 0 9.95 9.95 9.94 9.95 4916 9.95
IGACU.US IG Acquisition Corp 20220729 0 9.955 9.97 9.955 9.96 332 9.96 up up correct
IGACW.US IG Acquisition Corp 20220729 0 0.08 0.11 0.0702 0.08 87183 0.08
IGIC.US International General Insurance Holdings Ltd 20220729 0 7.4 7.5 7.25 7.25 5826 7.25 down down correct
IGMS.US IGM Biosciences Inc 20220729 0 17.28 17.28 16 16.11 204768 16.11 down down correct
IGNY.US Ignyte Acquisition Corp 20220729 0 9.92 9.92 9.92 9.92 20 9.92
IGNYU.US Ignyte Acquisition Corp 20220729 0 9.9101 9.9101 9.91 9.91 300 9.91 down down correct
IHRT.US iHeartMedia Inc 20220729 0 7.79 7.8 7.43 7.48 517800 7.48 down down correct
III.US Information Services Group Inc 20220729 0 7.48 7.49 7.33 7.46 137938 7.46 down up incorrect
IIII.US INSU Acquisition Corp. III 20220729 0 9.88 9.88 9.88 9.88 2892 9.88
IIIIU.US INSU Acquisition Corp. III 20220729 0 9.91 9.91 9.91 9.91 0 9.91
IIIIW.US INSU Acquisition Corp. III 20220729 0 0.1149 0.1149 0.1149 0.1149 500 0.1149
IIIV.US i3 Verticals Inc 20220729 0 27.19 27.63 26.9 27.13 182961 27.13 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220729 0 1.66 1.83 1.66 1.77 122700 1.77 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220729 0 0.23 0.23 0.22 0.2201 4254 0.2201 down down correct
IIVI.US II 20220729 0 52.4 53.13 51.96 52.64 1126300 52.64 up up correct
IIVIP.US II 20220729 0 221.41 224.73 219.8 224.73 4401 224.73 up up correct
IKNA.US Ikena Oncology Inc 20220729 0 5 5.17 4.96 5.06 97400 5.06 up up correct
IKT.US Inhibikase Therapeutics Inc 20220729 0 0.86 0.86 0.8172 0.8498 23905 0.8498 down down correct
ILMN.US Illumina Inc 20220729 0 213.33 217.575 211.961 216.68 1012732 216.68 up up correct
ILPT.US Industrial Logistics Properties Trust 20220729 0 10 10.08 9.6929 10.03 699693 10.03 up up correct
IMAB.US I 20220729 0 10.5 10.56 10.14 10.48 572409 10.48 down down correct
IMAC.US IMAC Holdings Inc 20220729 0 0.962 0.985 0.94 0.968 85500 0.968 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220729 0 10.11 10.13 10.11 10.13 1527 10.13 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220729 0 0.08 0.08 0.08 0.08 15791 0.08
IMAQU.US International Media Acquisition Corp. Unit 20220729 0 10.08 10.08 10.08 10.08 0 10.08
IMAQW.US International Media Acquisition Corp. Warrants 20220729 0 0.056 0.056 0.0401 0.05 7530 0.05 down down correct
IMBI.US iMedia Brands Inc 20220729 0 1.49 1.58 1.49 1.52 52380 1.52 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220729 0 11.3217 13.025 11.205 13 24460 13 up up correct
IMCC.US IM Cannabis Corp 20220729 0 0.53 0.53 0.472 0.496 204600 0.496 down down correct
IMCR.US Immunocore Holdings plc 20220729 0 44.45 46.2 43.6 46.14 115786 46.14 up up correct
IMGN.US ImmunoGen Inc 20220729 0 5.15 5.19 4.54 4.74 3442767 4.74 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220729 0 16.68 17.25 15.8 16.1 78677 16.1 down down correct
IMKTA.US Ingles Markets Incorporated 20220729 0 94.6 95.65 94.08 95.46 110782 95.46 up down incorrect
IMMP.US Immutep Limited 20220729 0 2.26 2.2911 2.22 2.26 17409 2.26
IMMR.US Immersion Corporation 20220729 0 5.6 5.69 5.575 5.65 155039 5.65 up down incorrect
IMNM.US Immunome Inc 20220729 0 3.77 3.885 3.69 3.885 14520 3.885 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220729 0 23.71 24.02 23.65 23.99 29600 23.99 up up correct
IMPL.US Impel NeuroPharma Inc 20220729 0 8.05 8.127 7.89 8.07 17800 8.07 up up correct
IMRA.US IMARA Inc 20220729 0 1.13 1.18 1.13 1.17 47609 1.17 up down incorrect
IMRN.US Immuron Limited 20220729 0 2.36 2.36 2.3477 2.3477 3292 2.3477 down down correct
IMRX.US Immuneering Corporation 20220729 0 6.5 6.54 6.0905 6.52 8772 6.52 up up correct
IMTE.US Integrated Media Technology Limited 20220729 0 1.59 1.64 1.47 1.48 1255963 1.48 down down correct
IMTX.US Immatics N.V 20220729 0 11.29 11.38 11.05 11.1 186349 11.1 down up incorrect
IMTXW.US immatics biotechnologies GmbH 20220729 0 3.4434 3.4434 3.295 3.295 581 3.295 down down correct
IMUX.US Immunic Inc 20220729 0 3.46 3.56 3.31 3.54 74200 3.54 up up correct
IMV.US IMV Inc 20220729 0 0.53 0.53 0.5 0.5109 54174 0.5109 down down correct
IMVT.US Immunovant Inc 20220729 0 4.28 4.28 4.08 4.12 134413 4.12 down down correct
IMXI.US International Money Express Inc 20220729 0 24.3 24.43 23.97 24.04 495358 24.04 down down correct
INAB.US IN8bio Inc. Common Stock 20220729 0 2.4 2.54 2.3001 2.54 9839 2.54 up up correct
INAQ.US WT 20220729 0 0.14 0.14 0.1299 0.13 1700 0.13 down up incorrect
INBK.US First Internet Bancorp 20220729 0 35.36 35.85 35.36 35.45 28537 35.45 up down incorrect
INBKZ.US INBKZ 20220729 0 25.1 25.1 25.1 25.1 400 25.1
INBX.US Inhibrx Inc 20220729 0 18.97 19.355 17.28 17.34 445132 17.34 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20220729 0 6.097 6.11 5.87 5.87 41876 5.87 down down correct
INCY.US Incyte Corporation 20220729 0 78.73 78.73 77.26 77.68 1192545 77.68 down down correct
INDB.US Independent Bank Corp 20220729 0 83.98 84.9 83.63 83.8 239700 83.8 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220729 0 7.04 7.24 6.98 7.2 1625500 7.2 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220729 0 1.48 1.54 1.47 1.54 26886 1.54 up up correct
INDP.US Indaptus Therapeutics Inc 20220729 0 2.81 3.0189 2.81 2.84 10022 2.84 up up correct
INDT.US INDUS Realty Trust Inc 20220729 0 61.37 61.66 60.95 61.08 19150 61.08 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220729 0 0.6737 0.6776 0.63 0.6357 236843 0.6357 down down correct
INFN.US Infinera Corporation 20220729 0 6.38 6.585 5.845 6.55 3367645 6.55 up up correct
INGN.US Inogen Inc 20220729 0 26.31 27.89 25.99 27.82 336400 27.82 up up correct
INKA.US KludeIn I Acquisition Corp 20220729 0 10.06 10.06 10.06 10.06 5 10.06
INKAU.US KludeIn I Acquisition Corp 20220729 0 10.122 10.122 10.122 10.122 0 10.122
INKAW.US Kludein I Acquisition Corp 20220729 0 0.06 0.06 0.06 0.06 21600 0.06
INKT.US MiNK Therapeutics Inc. Common Stock 20220729 0 1.35 1.3784 1.28 1.31 10736 1.31 down up incorrect
INM.US InMed Pharmaceuticals Inc 20220729 0 0.3649 0.3979 0.3601 0.39 95978 0.39 up down incorrect
INMB.US INmune Bio Inc 20220729 0 9 9.17 8.79 8.97 45900 8.97 down down correct
INMD.US InMode Ltd 20220729 0 33.04 33.37 32.04 33.24 1998400 33.24 up up correct
INN.US PF 20220729 0 19.63 20.34 19.63 20.32 10989 20.32 up up correct
INNV.US InnovAge Holding Corp 20220729 0 4.58 4.65 4.42 4.45 50800 4.45 down down correct
INO.US Inovio Pharmaceuticals Inc 20220729 0 2.06 2.06 1.95 1.98 4165500 1.98 down down correct
INOD.US Innodata Inc 20220729 0 5.54 5.76 5.54 5.71 34918 5.71 up down incorrect
INPX.US Inpixon 20220729 0 0.145 0.1487 0.145 0.147 3879792 0.147 up up correct
INSE.US Inspired Entertainment Inc 20220729 0 10.06 10.37 9.94 10.34 237565 10.34 up up correct
INSG.US Inseego Corp 20220729 0 2.19 2.25 2.165 2.23 492107 2.23 up up correct
INSM.US Insmed Incorporated 20220729 0 22.54 22.555 21.78 22.12 557116 22.12 down up incorrect
INTA.US Intapp Inc. Common Stock 20220729 0 15 15.33 14.94 15.17 49282 15.17 up up correct
INTC.US Intel Corporation 20220729 0 35.605 36.62 35.24 36.31 125292383 36.31 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220729 0 9.95 9.95 9.95 9.95 0 9.95
INTG.US The InterGroup Corporation 20220729 0 46.74 46.74 46.74 46.74 32 46.74
INTU.US Intuit Inc 20220729 0 445.24 459.58 445.24 456.17 2178555 456.17 up up correct
INTZ.US Intrusion Inc 20220729 0 3.89 3.99 3.89 3.97 26674 3.97 up up correct
INVA.US Innoviva Inc 20220729 0 14.24 14.38 14.05 14.34 729300 14.34 up down incorrect
INVE.US Identiv Inc 20220729 0 13.12 13.6716 13.12 13.54 45207 13.54 up up correct
INVO.US INVO Bioscience Inc 20220729 0 1 1 0.9815 0.99 8003 0.99 down down correct
INVZ.US Innoviz Technologies Ltd 20220729 0 3.73 4.05 3.695 4.02 2078500 4.02 up up correct
INVZW.US Innoviz Technologies Ltd 20220729 0 1.34 1.75 1.32 1.74 73217 1.74 up up correct
INZY.US Inozyme Pharma Inc 20220729 0 3.4406 3.75 3.4294 3.69 50809 3.69 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20220729 0 10.07 10.07 10.07 10.07 0 10.07
IOBT.US IO Biotech Inc. Common Stock 20220729 0 4.0618 4.07 3.5 3.87 110906 3.87 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20220729 0 1.12 1.145 1 1.02 26544 1.02 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20220729 0 39.04 39.04 37.49 37.56 546162 37.56 down down correct
IOSP.US Innospec Inc 20220729 0 101.21 102.57 101.21 102 60400 102 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220729 0 11.78 11.78 11.2117 11.65 2105135 11.65 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220729 0 4.4192 4.6 4.12 4.23 17464 4.23 down down correct
IPAR.US Inter Parfums Inc 20220729 0 82.23 83.51 81.53 83.47 73454 83.47 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220729 0 9.75 9.75 9.75 9.75 2 9.75
IPAXU.US Inflection Point Acquisition Corp. Units 20220729 0 9.84 9.84 9.84 9.84 0 9.84
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220729 0 0.25 0.2999 0.25 0.2999 1200 0.2999 up down incorrect
IPDN.US Professional Diversity Network Inc 20220729 0 0.8059 0.8059 0.79 0.7981 4408 0.7981 down up incorrect
IPGP.US IPG Photonics Corporation 20220729 0 105.44 107.19 104.52 106.58 374357 106.58 up up correct
IPHA.US Innate Pharma S.A 20220729 0 3.02 3.1999 3.02 3.1999 2752 3.1999 up up correct
IPOF.US WT 20220729 0 0.2335 0.25 0.162 0.1958 321760 0.1958 down down correct
IPSC.US Century Therapeutics Inc. 20220729 0 10.77 10.82 10.37 10.57 70172 10.57 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220729 0 9.82 9.82 9.81 9.82 12800 9.82
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220729 0 9.82 9.82 9.81 9.81 10600 9.81 down down correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220729 0 0.085 0.0851 0.085 0.0851 1600 0.0851 up up correct
IPW.US iPower Inc. 20220729 0 1.24 1.24 1.1394 1.18 11793 1.18 down down correct
IPWR.US Ideal Power Inc 20220729 0 11.37 12.08 10.47 11.95 13500 11.95 up down incorrect
IQ.US iQIYI Inc 20220729 0 3.95 3.975 3.8 3.82 9953733 3.82 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220729 0 10.1 10.1 10.1 10.1 5 10.1
IRBT.US iRobot Corporation 20220729 0 45.78 46.3 45.08 46.01 347500 46.01 up down incorrect
IRDM.US Iridium Communications Inc 20220729 0 44.07 44.74 43.76 44.71 665370 44.71 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20220729 0 3.8 4.16 3.78 3.97 193175 3.97 up up correct
IRIX.US IRIDEX Corporation 20220729 0 3.06 3.1044 3.01 3.01 6111 3.01 down down correct
IRMD.US IRadimed Corporation 20220729 0 39.28 42.66 38.58 42.25 33101 42.25 up up correct
IROQ.US IF Bancorp Inc 20220729 0 17.63 17.63 17.31 17.54 2098 17.54 down down correct
IRTC.US iRhythm Technologies Inc 20220729 0 157.78 159 154.177 154.63 233148 154.63 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220729 0 12.26 12.27 11.05 11.45 5329651 11.45 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220729 0 9.89 9.89 9.89 9.89 935 9.89
ISEE.US IVERIC bio Inc 20220729 0 10.59 10.73 10.33 10.69 1536100 10.69 up up correct
ISIG.US Insignia Systems Inc 20220729 0 8.9 8.99 8.53 8.77 2385 8.77 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220729 0 9.98 9.98 9.975 9.975 34890 9.975 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220729 0 0.04 0.04 0.0338 0.04 6725 0.04
ISO.US IsoPlexis Corp 20220729 0 3.39 3.49 3.3 3.34 31473 3.34 down up incorrect
ISPC.US iSpecimen Inc. Common Stock 20220729 0 2.39 2.4 2.28 2.35 69699 2.35 down up incorrect
ISRG.US Intuitive Surgical Inc 20220729 0 228.65 230.95 227.0101 230.17 1941447 230.17 up up correct
ISSC.US Innovative Solutions and Support Inc 20220729 0 6.96 7.0741 6.96 7.03 1352 7.03 up up correct
ISTR.US Investar Holding Corporation 20220729 0 22.16 22.16 21.79 21.95 32800 21.95 down down correct
ISUN.US iSun Inc 20220729 0 3.29 3.55 3.25 3.33 175973 3.33 up up correct
ITCI.US Intra 20220729 0 54.29 54.47 52.95 54.12 527991 54.12 down down correct
ITI.US Iteris Inc 20220729 0 2.66 2.66 2.62 2.63 72187 2.63 down up incorrect
ITIC.US Investors Title Company 20220729 0 145.95 149 143.56 149 1428 149 up up correct
ITOS.US iTeos Therapeutics Inc 20220729 0 25.3 25.3 24.32 24.46 258205 24.46 down down correct
ITQ.US Itiquira Acquisition Corp 20220729 0 9.92 9.92 9.92 9.92 0 9.92
ITQRU.US Itiquira Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
ITRI.US Itron Inc 20220729 0 56.98 59.23 56.56 58.4 368347 58.4 up up correct
ITRM.US Iterum Therapeutics plc 20220729 0 0.2387 0.2399 0.22 0.22 1202963 0.22 down down correct
ITRN.US Ituran Location and Control Ltd 20220729 0 25.11 25.49 25.02 25.4 34890 25.4 up up correct
IVA.US Inventiva S.A 20220729 0 4.85 4.86 4.63 4.7964 575 4.7964 down up incorrect
IVAC.US Intevac Inc 20220729 0 4.87 4.95 4.77 4.82 9000 4.82 down down correct
IXAQU.US IX Acquisition Corp. Unit 20220729 0 9.89 9.89 9.87 9.87 1500 9.87 down down correct
IZEA.US IZEA Worldwide Inc 20220729 0 0.91 0.94 0.88 0.9 307400 0.9 down down correct
JACK.US Jack in the Box Inc 20220729 0 68.64 70.19 66.87 69.14 422200 69.14 up down incorrect
JAGX.US Jaguar Health Inc 20220729 0 0.275 0.275 0.255 0.2569 2426075 0.2569 down down correct
JAKK.US JAKKS Pacific Inc 20220729 0 22.72 23.97 21.85 22.39 740808 22.39 down down correct
JAMF.US Jamf Holding Corp 20220729 0 24.6 24.8 24.235 24.44 317300 24.44 down down correct
JAN.US JanOne Inc 20220729 0 2.8 2.84 2.705 2.76 71777 2.76 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220729 0 13.34 13.735 12.13 12.42 51782 12.42 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220729 0 9.73 9.73 9.73 9.73 202 9.73
JAQCU.US Jupiter Acquisition Corp 20220729 0 9.73 9.73 9.73 9.73 0 9.73
JAZZ.US Jazz Pharmaceuticals plc 20220729 0 156.52 156.74 153.96 156.06 667738 156.06 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220729 0 179.5 184.18 178.565 183.27 568439 183.27 up up correct
JBLU.US JetBlue Airways Corporation 20220729 0 8.34 8.44 8.22 8.42 11280518 8.42 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220729 0 76.15 76.15 74.255 74.9 57983 74.9 down down correct
JCIC.US Jack Creek Investment Corp 20220729 0 9.87 9.875 9.87 9.87 61500 9.87
JCICU.US Jack Creek Investment Corp 20220729 0 9.85 9.88 9.85 9.88 1362 9.88 up up correct
JCICW.US Jack Creek Investment Corp 20220729 0 0.055 0.06 0.05 0.055 140500 0.055
JCTCF.US Jewett 20220729 0 6.53 6.8744 6.53 6.8744 222 6.8744 up up correct
JD.US JD.com Inc 20220729 0 59 60.085 58.37 59.5 7452900 59.5 up down incorrect
JFIN.US Jiayin Group Inc 20220729 0 2.277 2.32 2.25 2.27 7600 2.27 down down correct
JFU.US 9F Inc 20220729 0 0.8 0.8104 0.8 0.801 7711 0.801 up up correct
JG.US Aurora Mobile Limited 20220729 0 0.9654 1 0.94 0.94 101164 0.94 down down correct
JJSF.US J & J Snack Foods Corp 20220729 0 136.44 137.3981 135.32 135.51 69248 135.51 down down correct
JKHY.US Jack Henry & Associates Inc 20220729 0 206.02 208.295 205.22 207.77 377434 207.77 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220729 0 10.17 10.17 10.17 10.17 0 10.17
JNCE.US Jounce Therapeutics Inc 20220729 0 3.17 3.2 3 3.07 126626 3.07 down down correct
JOAN.US JOANN Inc 20220729 0 8.98 9.095 8.85 9.04 57900 9.04 up down incorrect
JOFF.US JOFF Fintech Acquisition Corp 20220729 0 9.84 9.845 9.84 9.84 51800 9.84
JOFFU.US JOFF Fintech Acquisition Corp 20220729 0 9.875 9.875 9.875 9.875 10 9.875
JOUT.US Johnson Outdoors Inc 20220729 0 68.38 68.38 66.69 67.31 31700 67.31 down down correct
JRSH.US Jerash Holdings (US) Inc 20220729 0 5.9399 5.9399 5.8 5.85 9292 5.85 down up incorrect
JRVR.US James River Group Holdings Ltd 20220729 0 22.53 23.835 22.46 23.76 253700 23.76 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20220729 0 20.7 21.54 20.65 21.37 33100 21.37 up down incorrect
JSPR.US Jasper Therapeutics Inc 20220729 0 2.05 2.095 1.89 1.89 59337 1.89 down down correct
JSPRW.US Jasper Therapeutics Inc 20220729 0 0.09 0.1 0.07 0.076 38258 0.076 down up incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220729 0 9.77 9.785 9.77 9.77 93930 9.77
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220729 0 9.81 9.81 9.81 9.81 0 9.81
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220729 0 0.28 0.28 0.28 0.28 60333 0.28
JUPW.US Jupiter Wellness Inc 20220729 0 0.6101 0.6195 0.59 0.6125 57661 0.6125 up up correct
JUPWW.US Jupiter Wellness Inc 20220729 0 0.4168 0.4168 0.35 0.35 999 0.35 down down correct
JVA.US Coffee Holding Co. Inc 20220729 0 2.5101 2.6303 2.5101 2.63 9516 2.63 up up correct
JWEL.US Jowell Global Ltd 20220729 0 2.97 2.99 2.89 2.89 14500 2.89 down down correct
JYAC.US Jiya Acquisition Corp 20220729 0 9.91 9.92 9.91 9.91 1623 9.91
JYNT.US The Joint Corp 20220729 0 16.8 17.14 16.4 17.1 124900 17.1 up up correct
JZXN.US Jiuzi Holdings Inc 20220729 0 0.77 0.77 0.656 0.6772 115591 0.6772 down down correct
KAII.US Kismet Acquisition Two Corp 20220729 0 9.84 9.84 9.84 9.84 5 9.84
KAIIU.US Kismet Acquisition Two Corp 20220729 0 9.84 9.84 9.84 9.84 4000 9.84
KAIR.US Kairos Acquisition Corp 20220729 0 9.91 9.91 9.89 9.89 8400 9.89 down down correct
KAIRU.US Kairos Acquisition Corp 20220729 0 9.89 9.89 9.88 9.89 8428 9.89
KAIRW.US Kairos Acquisition Corp 20220729 0 0.0202 0.0202 0.0202 0.0202 2653 0.0202
KALA.US Kala Pharmaceuticals Inc 20220729 0 0.34 0.343 0.321 0.33 580600 0.33 down down correct
KALU.US Kaiser Aluminum Corporation 20220729 0 76.18 77.04 75.31 75.77 135791 75.77 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220729 0 12.75 12.75 12.29 12.35 106394 12.35 down down correct
KARO.US Karooooo Ltd 20220729 0 25.85 26.8 25.66 26.8 14468 26.8 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220729 0 1.15 1.27 1.14 1.27 387698 1.27 up up correct
KBAL.US Kimball International Inc 20220729 0 8.21 8.25 8.15 8.19 237700 8.19 down down correct
KBNT.US Kubient Inc 20220729 0 1.05 1.05 0.99 1.0036 48254 1.0036 down up incorrect
KBNTW.US Kubient Inc 20220729 0 0.12 0.21 0.1004 0.21 1300 0.21 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220729 0 3.4 3.44 3.26 3.28 1327000 3.28 down up incorrect
KDNY.US Chinook Therapeutics Inc 20220729 0 18.53 18.715 18.18 18.51 248912 18.51 down down correct
KDP.US Keurig Dr Pepper Inc 20220729 0 38.29 38.76 38.125 38.74 7316839 38.74 up up correct
KE.US Kimball Electronics Inc 20220729 0 21.96 22.48 21.96 22 40500 22 up up correct
KELYA.US Kelly Services Inc 20220729 0 21.59 22.03 21.58 21.68 144894 21.68 up up correct
KELYB.US Kelly Services Inc 20220729 0 21 21 21 21 0 21
KEQU.US Kewaunee Scientific Corporation 20220729 0 18.41 18.56 18.41 18.56 2744 18.56 up down incorrect
KERN.US Akerna Corp 20220729 0 0.138 0.15 0.135 0.146 8693400 0.146 up up correct
KERNW.US Akerna Corp 20220729 0 0.0798 0.0798 0.047 0.0725 41743 0.0725 down down correct
KFFB.US Kentucky First Federal Bancorp 20220729 0 7.72 7.72 7.72 7.72 151 7.72
KFRC.US Kforce Inc 20220729 0 65.28 66.195 65.045 65.85 101251 65.85 up up correct
KHC.US The Kraft Heinz Company 20220729 0 36.56 36.9558 36.46 36.83 9930139 36.83 up down incorrect
KIDS.US OrthoPediatrics Corp 20220729 0 47.88 48.19 46.87 47.25 124594 47.25 down down correct
KIII.US Kismet Acquisition Three Corp 20220729 0 9.835 9.84 9.83 9.83 2500 9.83 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220729 0 9.87 9.87 9.87 9.87 0 9.87
KIIIW.US Kismet Acquisition Three Corp 20220729 0 0.06 0.06 0.06 0.06 750 0.06
KINS.US Kingstone Companies Inc 20220729 0 3.72 3.76 3.51 3.585 15700 3.585 down down correct
KINZ.US KINS Technology Group Inc 20220729 0 9.98 10.02 9.9701 9.98 2050 9.98
KINZU.US KINS Technology Group Inc 20220729 0 10.02 10.09 9.98 10.09 1328 10.09 up up correct
KINZW.US KINS Technology Group Inc 20220729 0 0.09 0.09 0.08 0.082 2600 0.082 down down correct
KIRK.US Kirkland's Inc 20220729 0 3.15 3.1525 3.06 3.11 399230 3.11 down down correct
KLAC.US KLA Corporation 20220729 0 362.04 388.2 360.18 383.54 1826992 383.54 up up correct
KLAQ.US KL Acquisition Corp 20220729 0 9.86 9.86 9.86 9.86 60100 9.86
KLAQU.US KL Acquisition Corp 20220729 0 9.87 9.87 9.87 9.87 0 9.87
KLAQW.US KL Acquisition Corp 20220729 0 0.071 0.071 0.071 0.071 500 0.071
KLDO.US Kaleido Biosciences Inc 20220729 0 0.002 0.003 0.002 0.003 700 0.003 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20220729 0 47 48.21 46.62 48.12 723183 48.12 up up correct
KLTR.US Kaltura Inc. Common Stock 20220729 0 2.51 2.75 2.48 2.51 1319000 2.51
KLXE.US KLX Energy Services Holdings Inc 20220729 0 5.26 5.58 5.22 5.34 153167 5.34 up up correct
KMDA.US Kamada Ltd 20220729 0 4.85 5.15 4.76 5.13 159400 5.13 up up correct
KMPH.US KemPharm Inc 20220729 0 5.59 5.79 5.47 5.6 172632 5.6 up up correct
KNBE.US KnowBe4 Inc 20220729 0 14.48 14.63 14.1 14.29 559500 14.29 down down correct
KNDI.US Kandi Technologies Group Inc 20220729 0 2.37 2.4 2.36 2.39 134159 2.39 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20220729 0 10.21 10.36 9.75 9.91 268279 9.91 down down correct
KNSL.US Kinsale Capital Group Inc 20220729 0 237 245.22 236.275 243.21 144085 243.21 up up correct
KNTE.US Kinnate Biopharma Inc 20220729 0 11.58 11.58 10.63 10.7 57977 10.7 down down correct
KOD.US Kodiak Sciences Inc 20220729 0 9.86 10 9.44 9.95 530116 9.95 up down incorrect
KOPN.US Kopin Corporation 20220729 0 1.7 1.8199 1.7 1.77 686017 1.77 up down incorrect
KOSS.US Koss Corporation 20220729 0 7.72 7.92 7.36 7.75 195210 7.75 up up correct
KPLT.US Katapult Holdings Inc 20220729 0 1.33 1.35 1.24 1.3 678843 1.3 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220729 0 0.1826 0.2 0.1667 0.2 7343 0.2 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20220729 0 0.1485 0.15 0.145 0.1471 806055 0.1471 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220729 0 4.4 4.41 4.13 4.25 2453554 4.25 down down correct
KRBP.US Kiromic BioPharma Inc 20220729 0 0.3116 0.34 0.3116 0.328 99604 0.328 up up correct
KRKR.US 36Kr Holdings Inc 20220729 0 1.1 1.19 1.042 1.18 1436704 1.18 up up correct
KRMD.US Repro Med Systems Inc 20220729 0 2.5 2.55 2.46 2.53 2518 2.53 up up correct
KRNL.US Kernel Group Holdings Inc 20220729 0 9.85 9.87 9.85 9.87 2700 9.87 up up correct
KRNLU.US Kernel Group Holdings Inc 20220729 0 9.9 9.9 9.87 9.87 1030 9.87 down up incorrect
KRNT.US Kornit Digital Ltd 20220729 0 26.7 27.25 26.19 27.21 376492 27.21 up up correct
KRNY.US Kearny Financial Corp 20220729 0 11.52 11.74 11.52 11.71 243761 11.71 up up correct
KRON.US Kronos Bio Inc 20220729 0 4.52 4.52 4.07 4.2 184465 4.2 down down correct
KROS.US Keros Therapeutics Inc 20220729 0 33.03 33.03 30.105 32.08 175900 32.08 down down correct
KRT.US Karat Packaging Inc 20220729 0 18.02 19.03 17.528 19.03 10800 19.03 up up correct
KRTX.US Karuna Therapeutics Inc 20220729 0 126.97 131.36 125.68 130.25 268400 130.25 up down incorrect
KRUS.US Kura Sushi USA Inc 20220729 0 79.81 84.74 78.4501 84.44 122116 84.44 up down incorrect
KRYS.US Krystal Biotech Inc 20220729 0 73.11 73.11 71 72.58 67237 72.58 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220729 0 9.82 9.82 9.82 9.82 732 9.82
KSICU.US Kadem Sustainable Impact Corporation 20220729 0 9.82 9.82 9.82 9.82 0 9.82
KSPN.US Kaspien Holdings Inc 20220729 0 2.57 2.74 2.3 2.47 122017 2.47 down down correct
KTCC.US Key Tronic Corporation 20220729 0 4.7486 5.1077 4.7486 5.1 4146 5.1 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20220729 0 14.12 14.52 14.06 14.39 719236 14.39 up down incorrect
KTRA.US Kintara Therapeutics Inc 20220729 0 0.1952 0.21 0.1833 0.1891 475453 0.1891 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20220729 0 1.18 1.18 1.13 1.16 279129 1.16 down down correct
KURA.US Kura Oncology Inc 20220729 0 15.74 15.79 15.12 15.31 512019 15.31 down up incorrect
KVHI.US KVH Industries Inc 20220729 0 8.61 8.72 8.58 8.62 17300 8.62 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220729 0 9.8 9.81 9.79 9.79 440000 9.79 down up incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20220729 0 9.8 9.81 9.8 9.81 62400 9.81 up up correct
KXIN.US Kaixin Auto Holdings 20220729 0 1.12 1.17 1.07 1.12 420000 1.12
KYMR.US Kymera Therapeutics Inc 20220729 0 22.13 22.13 21.35 22.03 314875 22.03 down down correct
KZIA.US Kazia Therapeutics Limited 20220729 0 3.58 3.8097 3.5 3.63 33225 3.63 up up correct
KZR.US Kezar Life Sciences Inc 20220729 0 9.82 9.86 9.52 9.77 646681 9.77 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220729 0 9.94 9.94 9.94 9.94 0 9.94
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220729 0 10.05 10.05 10.05 10.05 0 10.05
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220729 0 0.2 0.2499 0.17 0.17 1700 0.17 down down correct
LABP.US Landos Biopharma Inc 20220729 0 0.81 0.86 0.76 0.7937 65573 0.7937 down up incorrect
LAKE.US Lakeland Industries Inc 20220729 0 16.06 16.46 15.4 16.04 63100 16.04 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220729 0 100 101.77 98.8 101.06 548368 101.06 up up correct
LANC.US Lancaster Colony Corporation 20220729 0 132.68 132.99 130.77 132.38 685700 132.38 down down correct
LAND.US Gladstone Land Corporation 20220729 0 26.32 27.45 26.11 27.11 435500 27.11 up down incorrect
LANDM.US Gladstone Land Corporation 20220729 0 24.75 24.99 24.65 24.7 8027 24.7 down down correct
LANDO.US Gladstone Land Corporation 20220729 0 26.28 26.4399 26.18 26.18 24976 26.18 down down correct
LARAX.US LARAX 20220729 0 9.2 9.2 9.2 9.2 0 9.2
LARK.US Landmark Bancorp Inc 20220729 0 24.8 24.85 24.8 24.85 500 24.85 up up correct
LASR.US nLIGHT Inc 20220729 0 12.16 12.55 12.105 12.26 172119 12.26 up up correct
LAUR.US Laureate Education Inc 20220729 0 11.92 11.94 11.69 11.84 1077615 11.84 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220729 0 10.2 10.2 10.2 10.2 0 10.2
LAZR.US Luminar Technologies Inc 20220729 0 6.75 6.805 6.45 6.76 5791449 6.76 up up correct
LAZY.US Lazydays Holdings Inc 20220729 0 13.65 13.67 13.36 13.62 39804 13.62 down down correct
LBAI.US Lakeland Bancorp Inc 20220729 0 15.46 15.95 15.38 15.92 137737 15.92 up up correct
LBC.US Luther Burbank Corporation 20220729 0 13.47 13.47 13.14 13.19 42796 13.19 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20220729 0 3.36 3.36 3.36 3.36 1300 3.36
LBRDA.US Liberty Broadband Corporation 20220729 0 108.66 110.555 106.85 107.93 424300 107.93 down down correct
LBRDK.US Liberty Broadband Corporation 20220729 0 109.5 111.61 107.95 108.93 1846300 108.93 down down correct
LBRDP.US Liberty Broadband Corporation 20220729 0 26.1425 26.25 25.8201 26.19 3501 26.19 up up correct
LBTYA.US Liberty Global plc 20220729 0 21.05 22.03 20.97 21.76 2379805 21.76 up up correct
LBTYB.US Liberty Global plc 20220729 0 21.75 21.75 21.75 21.75 207 21.75
LBTYK.US Liberty Global plc 20220729 0 22.18 23.16 22.16 22.89 3435435 22.89 up up correct
LCA.US Landcadia Holdings IV Inc 20220729 0 9.79 9.79 9.79 9.79 14141 9.79
LCAA.US L Catterton Asia Acquisition Corp 20220729 0 9.845 9.845 9.84 9.84 200 9.84 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20220729 0 9.9 9.9 9.9 9.9 0 9.9
LCAHU.US Landcadia Holdings IV Inc 20220729 0 9.84 9.84 9.84 9.84 1 9.84
LCID.US Lucid Group Inc. Common Stock 20220729 0 18 18.29 17.88 18.25 16377346 18.25 up down incorrect
LCNB.US LCNB Corp 20220729 0 15.32 15.73 15.32 15.5 7400 15.5 up up correct
LCRDX.US LCRDX 20220729 0 9.2 9.2 9.2 9.2 0 9.2
LCRUX.US LCRUX 20220729 0 9.21 9.21 9.21 9.21 0 9.21
LCUT.US Lifetime Brands Inc 20220729 0 10.7945 10.8847 10.42 10.76 15713 10.76 down down correct
LDHA.US LDH Growth Corp I 20220729 0 9.82 9.84 9.82 9.84 13468 9.84 up up correct
LDHAU.US LDH Growth Corp I 20220729 0 9.84 9.84 9.84 9.84 55 9.84
LE.US Lands' End Inc 20220729 0 12.86 12.9 12.45 12.75 96360 12.75 down up incorrect
LECO.US Lincoln Electric Holdings Inc 20220729 0 138.1 141.97 133.44 141.44 432187 141.44 up up correct
LEDS.US SemiLEDs Corporation 20220729 0 3.36 3.36 3.18 3.2 87881 3.2 down down correct
LEE.US Lee Enterprises Incorporated 20220729 0 18.3026 18.7 18.3026 18.58 2124 18.58 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220729 0 9.83 9.84 9.83 9.84 3203 9.84 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220729 0 9.86 9.86 9.86 9.86 200 9.86
LEGH.US Legacy Housing Corporation 20220729 0 13.0782 13.68 12.975 13.58 51345 13.58 up down incorrect
LEGN.US Legend Biotech Corporation 20220729 0 48.26 49 47.16 47.24 1033200 47.24 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220729 0 50.1 50.1 50.1 50.1 0 50.1
LESL.US Leslie's Inc 20220729 0 15.3 15.34 14.68 15.16 2463572 15.16 down up incorrect
LEXX.US Lexaria Bioscience Corp 20220729 0 2.74 2.82 2.7 2.7 9550 2.7 down down correct
LEXXW.US Lexaria Bioscience Corp 20220729 0 0.7495 0.75 0.6507 0.6507 5600 0.6507 down down correct
LFMD.US LifeMD Inc 20220729 0 2.22 2.6 2.22 2.48 276400 2.48 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220729 0 13.9821 14 13.498 13.9999 5822 13.9999 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20220729 0 5.87 6.14 5.83 5.96 210805 5.96 up up correct
LFTR.US Lefteris Acquisition Corp 20220729 0 9.93 9.9302 9.93 9.93 25644 9.93
LFTRU.US Lefteris Acquisition Corp 20220729 0 9.94 9.94 9.93 9.93 2934 9.93 down up incorrect
LFTRW.US Lefteris Acquisition Corp 20220729 0 0.062 0.0664 0.062 0.0664 1240 0.0664 up up correct
LFUS.US Littelfuse Inc 20220729 0 274.69 281.63 274.69 278.87 83732 278.87 up up correct
LFVN.US LifeVantage Corporation 20220729 0 4.24 4.295 4.24 4.25 19031 4.25 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20220729 0 9.86 9.87 9.86 9.86 12200 9.86
LGACU.US Lazard Growth Acquisition Corp. I 20220729 0 9.88 9.88 9.86 9.87 8700 9.87 down up incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20220729 0 0.1449 0.161 0.1449 0.161 1188 0.161 up up correct
LGHL.US Lion Group Holding Ltd 20220729 0 1.08 1.11 0.99 1.02 362900 1.02 down down correct
LGHLW.US Lion Financial Group Limited 20220729 0 0.0872 0.0872 0.0872 0.0872 100 0.0872
LGIH.US LGI Homes Inc 20220729 0 112.07 113.01 109.075 112.8 184734 112.8 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20220729 0 93.52 93.52 90.98 92.03 74538 92.03 down down correct
LGO.US Largo Resources Ltd 20220729 0 7.29 7.75 7.21 7.6 69500 7.6 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220729 0 10.14 10.14 10.14 10.14 0 10.14
LGTOU.US Legato Merger Corp. II Unit 20220729 0 10.1 10.1 10.1 10.1 2400 10.1
LGVCU.US LAMF Global Ventures Corp. I Unit 20220729 0 10 10 9.99 10 5000 10
LGVN.US Longeveron Inc 20220729 0 6.21 6.325 6.1 6.23 35400 6.23 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20220729 0 9.81 9.81 9.81 9.81 16300 9.81
LHCG.US LHC Group Inc 20220729 0 163.22 164.12 162.89 163.06 192300 163.06 down down correct
LHDX.US Lucira Health Inc 20220729 0 3.23 3.2517 3.0739 3.13 20391 3.13 down up incorrect
LI.US Li Auto Inc 20220729 0 31.94 32.98 31.67 32.84 8331889 32.84 up down incorrect
LIAN.US LianBio American Depositary Shares 20220729 0 2.27 2.35 2.21 2.29 66600 2.29 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220729 0 10.05 10.05 10.05 10.05 0 10.05
LIDR.US Aeye Inc 20220729 0 2.21 2.45 2.17 2.24 950581 2.24 up up correct
LIDRW.US AEye Inc 20220729 0 0.37 0.3896 0.37 0.3896 700 0.3896 up up correct
LIFE.US aTyr Pharma Inc 20220729 0 3.41 3.51 3.3601 3.51 69467 3.51 up down incorrect
LILA.US Liberty Latin America Ltd 20220729 0 7.23 7.4 7.16 7.37 111919 7.37 up up correct
LILAK.US Liberty Latin America Ltd 20220729 0 7.16 7.355 7.065 7.34 1107830 7.34 up up correct
LILM.US Lilium NV 20220729 0 2.89 2.92 2.78 2.87 898128 2.87 down up incorrect
LILMW.US Lilium Equity Warrants 20220729 0 0.3 0.32 0.25 0.29 16283 0.29 down down correct
LINC.US Lincoln Educational Services Corporation 20220729 0 7.16 7.24 7.02 7.24 96831 7.24 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20220729 0 7.66 7.95 7.52 7.9 697367 7.9 up up correct
LINK.US Interlink Electronics Inc 20220729 0 8.56 8.64 8.56 8.6 599 8.6 up down incorrect
LIONU.US Lionheart III Corp Unit 20220729 0 10.1 10.1 10.1 10.1 0 10.1
LIQT.US LiqTech International Inc 20220729 0 0.4581 0.4999 0.4581 0.4749 178958 0.4749 up up correct
LITE.US Lumentum Holdings Inc 20220729 0 87.48 91 86.58 90.46 1025105 90.46 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220729 0 2.56 2.63 2.45 2.59 121113 2.59 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220729 0 9.76 9.76 9.74 9.75 2876 9.75 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20220729 0 9.811 9.811 9.811 9.811 0 9.811
LIVE.US Live Ventures Incorporated 20220729 0 35.45 35.45 33.9935 33.9935 788 33.9935 down down correct
LIVN.US LivaNova PLC 20220729 0 63.79 64.11 63 63.67 177260 63.67 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220729 0 0.72 0.78 0.7 0.75 106800 0.75 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220729 0 0.135 0.135 0.135 0.135 4407 0.135
LIZI.US Lizhi Inc 20220729 0 1.13 1.19 1.12 1.12 71761 1.12 down down correct
LJAQ.US LightJump Acquisition Corporation 20220729 0 10.06 10.06 10.06 10.06 500 10.06
LJAQU.US LightJump Acquisition Corporation 20220729 0 10.05 10.05 10.05 10.05 1000 10.05
LJAQW.US LightJump Acquisition Corporation 20220729 0 0.0606 0.0799 0.0606 0.0653 460 0.0653 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220729 0 6.2 6.22 6.19 6.21 134800 6.21 up up correct
LKCO.US Luokung Technology Corp 20220729 0 0.235 0.235 0.2227 0.2341 3393189 0.2341 down down correct
LKFN.US Lakeland Financial Corporation 20220729 0 76.14 78.46 76.14 77.8 143200 77.8 up down incorrect
LKQ.US LKQ Corporation 20220729 0 54.17 54.98 53.83 54.84 1644011 54.84 up up correct
LLL.US JX Luxventure Ltd 20220729 0 1.19 1.21 1.16 1.1901 54466 1.1901 up down incorrect
LLNW.US Limelight Networks Inc 20220729 0 2.44 2.55 2.41 2.53 1004597 2.53 up down incorrect
LMACA.US Liberty Media Acquisition Corporation 20220729 0 9.85 9.87 9.85 9.87 30700 9.87 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220729 0 9.91 9.92 9.91 9.92 4305 9.92 up up correct
LMACW.US Liberty Media Acquisition Corporation 20220729 0 0.37 0.37 0.275 0.3 15000 0.3 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20220729 0 10.22 10.22 10.22 10.22 500 10.22
LMAOU.US LMF Acquisition Opportunities Inc 20220729 0 10.29 10.29 10.28 10.29 1710 10.29
LMAOW.US LMF Acquisition Opportunities Inc 20220729 0 0.08 0.0802 0.08 0.0802 647 0.0802 up up correct
LMAT.US LeMaitre Vascular Inc 20220729 0 48.27 51.28 46.86 50.35 192501 50.35 up down incorrect
LMB.US Limbach Holdings Inc 20220729 0 5.25 5.5 5.25 5.35 6209 5.35 up up correct
LMDX.US LumiraDx Limited Common Shares 20220729 0 1.53 1.59 1.5 1.53 492060 1.53
LMDXW.US LumiraDx Limited Warrant 20220729 0 0.3775 0.3775 0.37 0.37 3505 0.37 down down correct
LMFA.US LM Funding America Inc 20220729 0 0.97 1.04 0.96 1.02 108232 1.02 up up correct
LMNL.US Liminal BioSciences Inc 20220729 0 0.4639 0.464 0.4154 0.4154 126503 0.4154 down up incorrect
LMNR.US Limoneira Company 20220729 0 12.73 12.84 12.6 12.67 21746 12.67 down down correct
LMPX.US LMP Automotive Holdings Inc 20220729 0 5.24 5.4201 5.11 5.35 19595 5.35 up up correct
LMST.US Limestone Bancorp Inc 20220729 0 21.95 21.95 20.5 20.5 7735 20.5 down down correct
LNDC.US Landec Corporation 20220729 0 10.5 10.51 10.33 10.48 18185 10.48 down up incorrect
LNSR.US LENSAR Inc 20220729 0 6.46 6.52 6.29 6.29 4495 6.29 down down correct
LNT.US Alliant Energy Corporation 20220729 0 59.59 61.27 59.59 60.93 1176753 60.93 up up correct
LNTH.US Lantheus Holdings Inc 20220729 0 74.46 77.13 73.53 76.72 998396 76.72 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220729 0 5.64 5.65 5.5309 5.6 7158 5.6 down down correct
LOB.US Live Oak Bancshares Inc 20220729 0 37.31 38.39 37.31 37.64 293403 37.64 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220729 0 9.81 9.81 9.663 9.72 96900 9.72 down up incorrect
LOGC.US LogicBio Therapeutics Inc 20220729 0 0.41 0.41 0.38 0.39 63800 0.39 down down correct
LOGI.US Logitech International S.A 20220729 0 55.78 57.31 55 56.71 984662 56.71 up down incorrect
LOOP.US Loop Industries Inc 20220729 0 5.76 5.94 5.715 5.85 10876 5.85 up up correct
LOPE.US Grand Canyon Education Inc 20220729 0 95.93 96.17 94.05 96.07 195300 96.07 up down incorrect
LOTZ.US CarLotz Inc 20220729 0 0.445 0.4475 0.4175 0.4175 796902 0.4175 down down correct
LOTZW.US CarLotz Inc 20220729 0 0.0893 0.0893 0.0822 0.0889 1603 0.0889 down down correct
LOVE.US The Lovesac Company 20220729 0 29.53 31.31 28.79 31.16 309942 31.16 up up correct
LPCN.US Lipocine Inc 20220729 0 0.7601 0.78 0.75 0.7535 167223 0.7535 down down correct
LPLA.US LPL Financial Holdings Inc 20220729 0 202.38 211 202.38 209.92 733080 209.92 up up correct
LPRO.US Open Lending Corporation 20220729 0 10.14 10.42 10.02 10.36 866500 10.36 up up correct
LPSN.US LivePerson Inc 20220729 0 13.81 13.81 13.17 13.64 715966 13.64 down down correct
LPTH.US LightPath Technologies Inc 20220729 0 1.76 1.8138 1.637 1.79 40521 1.79 up up correct
LPTX.US Leap Therapeutics Inc 20220729 0 1.07 1.07 1.04 1.04 166816 1.04 down down correct
LQDA.US Liquidia Corporation 20220729 0 5.1 5.14 4.76 4.905 1570140 4.905 down down correct
LQDT.US Liquidity Services Inc 20220729 0 19.78 20.23 19.69 20.13 141690 20.13 up up correct
LRCX.US Lam Research Corporation 20220729 0 477.91 506 476.51 500.51 2477386 500.51 up down incorrect
LRFC.US Logan Ridge Finance Corp 20220729 0 18.0427 18.39 18.0427 18.39 333 18.39 up up correct
LRMR.US Larimar Therapeutics Inc 20220729 0 1.83 1.87 1.77 1.79 16000 1.79 down down correct
LSBK.US Lake Shore Bancorp Inc 20220729 0 13.9 14 13.87 13.98 2600 13.98 up up correct
LSCC.US Lattice Semiconductor Corporation 20220729 0 59.7 61.63 59.27 61.5 897400 61.5 up up correct
LSEA.US Landsea Homes Corporation 20220729 0 7.37 7.39 6.98 7.36 49180 7.36 down down correct
LSEAW.US Landsea Homes Corporation 20220729 0 0.1755 0.1999 0.1755 0.1979 9929 0.1979 up up correct
LSTR.US Landstar System Inc 20220729 0 155.26 157.89 154.89 156.58 274763 156.58 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20220729 0 39.73 40.0749 39.305 39.85 1126727 39.85 up up correct
LSXMB.US The Liberty SiriusXM Group 20220729 0 40.58 40.99 39.4 40.99 945 40.99 up up correct
LSXMK.US The Liberty SiriusXM Group 20220729 0 39.75 40.04 39.19 39.82 1131801 39.82 up up correct
LTAFX.US Altst Strgs Fd A 20220729 0 5.6 5.6 5.6 5.6 0 5.6
LTBR.US Lightbridge Corporation 20220729 0 6.46 7.18 6.36 7.07 165300 7.07 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220729 0 5.3 5.3 5.3 5.3 0 5.3
LTCH.US Latch Inc 20220729 0 1.25 1.26 1.19 1.2 916852 1.2 down down correct
LTCHW.US Latch Inc 20220729 0 0.13 0.13 0.1042 0.105 44292 0.105 down down correct
LTIFX.US LTIFX 20220729 0 5.66 5.66 5.66 5.66 0 5.66
LTRN.US Lantern Pharma Inc 20220729 0 5.2 5.2 5.05 5.13 8100 5.13 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220729 0 0.71 0.734 0.641 0.685 711000 0.685 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220729 0 12.25 18.7 12.25 16.21 73500 16.21 up down incorrect
LTRX.US Lantronix Inc 20220729 0 6.78 7.33 6.74 7.21 226445 7.21 up up correct
LTRYW.US Lottery Com 20220729 0 0.0666 0.0822 0.0151 0.024 3967390 0.024 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220729 0 3 3 2.85 2.93 37257 2.93 down down correct
LULU.US Lululemon Athletica Inc 20220729 0 304.38 310.86 299.5 310.51 1383900 310.51 up up correct
LUMO.US Lumos Pharma Inc 20220729 0 8.15 8.5 8.15 8.26 3108 8.26 up up correct
LUNA.US Luna Innovations Incorporated 20220729 0 6.31 6.48 6.24 6.47 55501 6.47 up up correct
LUNG.US Pulmonx Corporation 20220729 0 17.04 17.1 16.6 17.04 311659 17.04
LUXA.US Lux Health Tech Acquisition Corp 20220729 0 9.94 9.94 9.925 9.93 24271 9.93 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20220729 0 9.96 9.96 9.95 9.95 9761 9.95 down up incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20220729 0 0.11 0.145 0.11 0.12 8842 0.12 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220729 0 10.1 10.1 10.09 10.1 4140 10.1
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220729 0 6.06 6.06 5.56 5.6 386246 5.6 down down correct
LVO.US LiveOne Inc 20220729 0 1.18 1.21 1.14 1.16 370543 1.16 down down correct
LVOX.US LiveVox Holding Inc 20220729 0 1.66 1.68 1.57 1.65 88035 1.65 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20220729 0 1.61 1.9 1.56 1.9 597 1.9 up down incorrect
LVOXW.US LiveVox Holding Inc 20220729 0 0.105 0.174 0.105 0.174 300 0.174 up up correct
LVRA.US Levere Holdings Corp 20220729 0 9.87 9.89 9.87 9.88 1309 9.88 up down incorrect
LVRAU.US Levere Holdings Corp 20220729 0 9.89 9.89 9.865 9.89 600 9.89
LVTX.US Lava Therapeutics B.V 20220729 0 2.61 2.938 2.56 2.6 7900 2.6 down down correct
LWAY.US Lifeway Foods Inc 20220729 0 5 5.36 5 5.32 2988 5.32 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220729 0 10.35 10.74 10.2 10.67 531786 10.67 up up correct
LX.US LexinFintech Holdings Ltd 20220729 0 1.95 1.985 1.88 1.88 830962 1.88 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20220729 0 2.2 2.89 2.2 2.71 1415 2.71 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20220729 0 2.44 2.44 2.34 2.38 2327900 2.38 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220729 0 5.57 5.66 5.42 5.57 394335 5.57
LYFT.US Lyft Inc 20220729 0 13.7 13.89 13.185 13.86 11748100 13.86 up down incorrect
LYL.US Dragon Victory International Limited 20220729 0 0.72 0.7565 0.72 0.7555 3143 0.7555 up up correct
LYLT.US Loyalty Ventures Inc 20220729 0 2.88 2.96 2.77 2.95 528934 2.95 up up correct
LYRA.US Lyra Therapeutics Inc 20220729 0 6.27 6.6 6.153 6.49 37600 6.49 up down incorrect
LYTS.US LSI Industries Inc 20220729 0 6.15 6.3 6.05 6.05 33900 6.05 down down correct
LZ.US LegalZoom.com Inc 20220729 0 10.34 10.615 10.05 10.48 1072533 10.48 up up correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220729 0 10.25 10.25 10.25 10.25 0 10.25
MACA.US Moringa Acquisition Corp 20220729 0 9.84 9.84 9.84 9.84 100 9.84
MACAU.US Moringa Acquisition Corp 20220729 0 9.86 9.86 9.86 9.86 0 9.86
MACK.US Merrimack Pharmaceuticals Inc 20220729 0 5.2 5.44 4.9926 5.09 40546 5.09 down up incorrect
MANH.US Manhattan Associates Inc 20220729 0 139.45 141.65 137.66 140.67 271117 140.67 up up correct
MANT.US ManTech International Corporation 20220729 0 95.83 95.9 95.79 95.82 174061 95.82 down down correct
MAPS.US WM Technology Inc 20220729 0 3.3 3.44 3.22 3.4 625200 3.4 up up correct
MAPSW.US WM Technology Inc 20220729 0 0.7499 0.7499 0.7499 0.7499 15 0.7499
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220729 0 10.27 10.27 10.27 10.27 1591 10.27
MAQCU.US Maquia Capital Acquisition Corporation 20220729 0 10.26 10.26 10.26 10.26 0 10.26
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220729 0 0.08 0.09 0.05 0.0501 19430 0.0501 down up incorrect
MAR.US Marriott International Inc 20220729 0 157.52 159.83 156.63 158.82 1936997 158.82 up down incorrect
MARA.US Marathon Digital Holdings Inc 20220729 0 12.82 14.1697 12.58 12.99 31521005 12.99 up up correct
MARK.US Remark Holdings Inc 20220729 0 0.4 0.4352 0.4 0.4275 1079752 0.4275 up up correct
MARPS.US Marine Petroleum Trust 20220729 0 7.34 8 7.34 7.71 50500 7.71 up up correct
MASI.US Masimo Corporation 20220729 0 144.1 144.95 141.45 144.58 586800 144.58 up up correct
MASS.US 908 Devices Inc 20220729 0 21.87 22.53 21.31 22.5 364232 22.5 up down incorrect
MAT.US Mattel Inc 20220729 0 23.21 23.31 22.86 23.2 2287478 23.2 down down correct
MATW.US Matthews International Corporation 20220729 0 27.88 28.98 27.71 27.95 111051 27.95 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220729 0 14.5 17.97 14.45 17.25 1613060 17.25 up down incorrect
MAYS.US J.W. Mays Inc 20220729 0 44.8 44.8 44.8 44.8 6 44.8
MBCN.US Middlefield Banc Corp 20220729 0 25.97 26.685 25.73 26.19 11827 26.19 up up correct
MBII.US Marrone Bio Innovations Inc 20220729 0 0.8 0.8 0.8 0.8 0 0.8
MBIN.US Merchants Bancorp 20220729 0 25.44 26.64 25.175 26.46 45821 26.46 up up correct
MBINN.US Merchants Bancorp 20220729 0 23.41 24.15 23.29 24.07 19900 24.07 up down incorrect
MBINO.US Merchants Bancorp 20220729 0 23.3761 23.89 23.3761 23.68 2868 23.68 up up correct
MBINP.US Merchants Bancorp 20220729 0 25.65 25.75 25.65 25.75 400 25.75 up up correct
MBIO.US Mustang Bio Inc 20220729 0 0.63 0.63 0.5613 0.58 506872 0.58 down up incorrect
MBNKP.US Medallion Bank 20220729 0 25.05 25.4 25.05 25.05 193 25.05
MBOT.US Microbot Medical Inc 20220729 0 4.9 5.07 4.88 5 9182 5 up down incorrect
MBRX.US Moleculin Biotech Inc 20220729 0 1.7201 1.7299 1.67 1.69 40408 1.69 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20220729 0 10.25 10.25 10.25 10.25 8100 10.25
MBTCR.US Nocturne Acquisition Corporation 20220729 0 0.07 0.07 0.07 0.07 4706 0.07
MBTCU.US Nocturne Acquisition Corporation 20220729 0 10.29 10.585 10.29 10.29 7600 10.29
MBUU.US Malibu Boats Inc 20220729 0 61.71 62.5 61.24 62.45 88654 62.45 up up correct
MBWM.US Mercantile Bank Corporation 20220729 0 35.35 35.62 35.3 35.44 36300 35.44 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220729 0 10.19 10.19 10.19 10.19 0 10.19
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220729 0 9.93 9.93 9.92 9.92 39814 9.92 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20220729 0 10 10 10 10 0 10
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220729 0 10.03 10.03 10.03 10.03 0 10.03
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220729 0 9.95 9.95 9.95 9.95 0 9.95
MCBC.US Macatawa Bank Corporation 20220729 0 9.32 9.37 8.976 9.3 59996 9.3 down down correct
MCBS.US MetroCity Bankshares Inc 20220729 0 20.81 21.06 20.63 20.71 19349 20.71 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220729 0 23.75 24 23.3 23.69 125333 23.69 down down correct
MCHP.US Microchip Technology Incorporated 20220729 0 67.1 69.31 66.45 68.86 3880900 68.86 up up correct
MCHX.US Marchex Inc 20220729 0 2.07 2.11 1.96 1.96 12100 1.96 down up incorrect
MCRB.US Seres Therapeutics Inc 20220729 0 4.22 4.22 4.005 4.11 1409383 4.11 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20220729 0 64.04 64.35 62.69 64.15 53663 64.15 up up correct
MDB.US MongoDB Inc 20220729 0 304.91 313.54 300.48 312.47 1771743 312.47 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220729 0 64.11 64.11 60.755 62.82 183268 62.82 down down correct
MDGS.US Medigus Ltd 20220729 0 0.6193 0.6193 0.5701 0.573 22760 0.573 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220729 0 0.13 0.13 0.13 0.13 10000 0.13
MDIA.US MediaCo Holding Inc 20220729 0 1.98 2.13 1.98 2.05 20504 2.05 up down incorrect
MDJH.US MDJM Ltd 20220729 0 1.75 1.85 1.75 1.75 2700 1.75
MDLZ.US Mondelez International Inc 20220729 0 63.43 64.45 63.4 64.04 6196400 64.04 up up correct
MDNA.US Medicenna Therapeutics Corp 20220729 0 1.52 1.58 1.51 1.57 60993 1.57 up up correct
MDRR.US Medalist Diversified REIT Inc 20220729 0 0.9101 0.93 0.89 0.9049 56432 0.9049 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20220729 0 21 21 20.85 21 437 21
MDRX.US Allscripts Healthcare Solutions Inc 20220729 0 15.72 15.86 15.53 15.82 858022 15.82 up up correct
MDVL.US Medavail Holdings Inc 20220729 0 1.29 1.29 1.25 1.26 34925 1.26 down up incorrect
MDWD.US MediWound Ltd 20220729 0 1.63 1.67 1.56 1.67 18400 1.67 up up correct
MDWT.US Midwest Holding Inc 20220729 0 11.67 11.98 11.5 11.72 3213 11.72 up down incorrect
MDXG.US MiMedx Group Inc 20220729 0 3.49 3.49 3.37 3.42 247376 3.42 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220729 0 6.8 6.9 6.8 6.9 2500 6.9 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20220729 0 2.84 2.8889 2.76 2.78 1521276 2.78 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220729 0 9.95 9.95 9.95 9.95 0 9.95
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220729 0 10.02 10.02 10.02 10.02 0 10.02
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220729 0 0.1474 0.1474 0.1474 0.1474 700 0.1474
MEDP.US Medpace Holdings Inc 20220729 0 165.9 169.86 164.0101 169.53 280800 169.53 up up correct
MEDS.US TRxADE HEALTH Inc 20220729 0 1.58 1.72 1.58 1.66 4834 1.66 up up correct
MEIP.US MEI Pharma Inc 20220729 0 0.49 0.5 0.48 0.484 1164344 0.484 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220729 0 9.91 9.95 9.89 9.92 26351 9.92 up up correct
MELI.US MercadoLibre Inc 20220729 0 818.21 825 794.16 813.71 667400 813.71 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220729 0 10.13 10.13 10.13 10.13 1940 10.13
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220729 0 10.14 10.14 10.14 10.14 0 10.14
MEOH.US Methanex Corporation 20220729 0 36.45 37.75 36.17 37.2 1034939 37.2 up up correct
MERC.US Mercer International Inc 20220729 0 16.5 16.81 15.91 15.96 525102 15.96 down down correct
MESA.US Mesa Air Group Inc 20220729 0 2.14 2.27 2.14 2.26 438911 2.26 up up correct
MESO.US Mesoblast Limited 20220729 0 3.34 3.38 3.18 3.34 119356 3.34
METC.US Ramaco Resources Inc 20220729 0 11.84 11.943 11.28 11.74 523254 11.74 down down correct
METCL.US METCL 20220729 0 26.24 26.24 26.17 26.2 3731 26.2 down down correct
METX.US Meten EdtechX Education Group Ltd 20220729 0 1.01 1.05 1.01 1.04 119600 1.04 up up correct
METXW.US Meten EdtechX Education Group Ltd 20220729 0 0.0661 0.0661 0.0661 0.0661 90 0.0661
MF.US Missfresh Limited American Depositary Shares 20220729 0 0.1211 0.1268 0.1103 0.1151 35516163 0.1151 down down correct
MFH.US Mercurity Fintech Holding Inc 20220729 0 0.8798 0.95 0.8433 0.8433 2717 0.8433 down down correct
MFIN.US Medallion Financial Corp 20220729 0 6.71 7.2 6.46 6.805 183036 6.805 up up correct
MGEE.US MGE Energy Inc 20220729 0 79.93 81.47 79.93 81.38 102308 81.38 up down incorrect
MGI.US MoneyGram International Inc 20220729 0 10.2 10.26 10.16 10.16 576256 10.16 down down correct
MGIC.US Magic Software Enterprises Ltd 20220729 0 19.41 19.69 19.41 19.65 13078 19.65 up up correct
MGNI.US Magnite Inc 20220729 0 7.99 8.08 7.52 7.64 1960600 7.64 down down correct
MGNX.US MacroGenics Inc 20220729 0 3.16 3.16 2.96 3.13 529521 3.13 down down correct
MGPI.US MGP Ingredients Inc 20220729 0 105.22 105.8 104.15 105.18 102200 105.18 down down correct
MGRC.US McGrath RentCorp 20220729 0 84.38 87.08 84.36 84.36 88726 84.36 down up incorrect
MGTA.US Magenta Therapeutics Inc 20220729 0 1.66 1.69 1.58 1.6 49202 1.6 down up incorrect
MGTX.US MeiraGTx Holdings plc 20220729 0 8.31 8.33 8 8.28 116919 8.28 down down correct
MGYR.US Magyar Bancorp Inc 20220729 0 11.57 11.97 11.551 11.93 2129 11.93 up up correct
MHLD.US Maiden Holdings Ltd 20220729 0 2.03 2.07 2.01 2.06 68100 2.06 up down incorrect
MICT.US MICT Inc 20220729 0 0.6296 0.6552 0.62 0.6385 117114 0.6385 up down incorrect
MIDD.US The Middleby Corporation 20220729 0 142.93 145.33 142.16 144.69 547546 144.69 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220729 0 0.85 0.9395 0.85 0.9299 324480 0.9299 up up correct
MIND.US MIND Technology Inc 20220729 0 0.78 0.8 0.7701 0.8 16832 0.8 up up correct
MINDP.US MIND Technology Inc 20220729 0 7.8 8 7.75 7.9983 7538 7.9983 up up correct
MINM.US Minim Inc. Common Stock 20220729 0 0.36 0.36 0.344 0.3493 27057 0.3493 down down correct
MIR.US WT 20220729 0 1.23 1.3 1.23 1.3 14560 1.3 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20220729 0 24.83 25.4 24.8023 25.1 122455 25.1 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220729 0 2.65 3.03 2.65 2.77 49585 2.77 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220729 0 7.11 7.55 7.015 7.45 428000 7.45 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220729 0 9.76 9.76 9.76 9.76 0 9.76
MITAU.US Coliseum Acquisition Corp. Unit 20220729 0 9.78 9.78 9.78 9.78 141 9.78
MITC.US MeaTech 3D Ltd 20220729 0 3.35 3.5 3.25 3.25 33000 3.25 down down correct
MITK.US Mitek Systems Inc 20220729 0 10.4 11.04 9.79 10.88 1075250 10.88 up up correct
MITO.US Stealth BioTherapeutics Corp 20220729 0 0.23 0.25 0.23 0.242 280600 0.242 up up correct
MKD.US Molecular Data Inc 20220729 0 0.5096 0.5096 0.4601 0.4862 114480 0.4862 down up incorrect
MKSI.US MKS Instruments Inc 20220729 0 117.27 119.7972 116.01 118.2 645698 118.2 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20220729 0 2.67 2.87 2.58 2.85 123130 2.85 up up correct
MKTWW.US MarketWise Inc. Warrant 20220729 0 0.27 0.27 0.27 0.27 0 0.27
MKTX.US MarketAxess Holdings Inc 20220729 0 266.73 271.04 264.94 270.78 308067 270.78 up up correct
MLAB.US Mesa Laboratories Inc 20220729 0 210.51 214.67 209.69 213.25 28300 213.25 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220729 0 10.19 10.21 10.18 10.18 600217 10.18 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20220729 0 10.22 10.22 10.22 10.22 0 10.22
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220729 0 10.2 10.2 10.2 10.2 500 10.2
MLCO.US Melco Resorts & Entertainment Limited 20220729 0 5.31 5.39 5.075 5.15 3364312 5.15 down down correct
MLKN.US MillerKnoll Inc 20220729 0 29.76 30.47 29.3 30.11 453411 30.11 up up correct
MLVF.US Malvern Bancorp Inc 20220729 0 15.8 15.92 15.69 15.92 6763 15.92 up down incorrect
MMAT.US Meta Materials Inc 20220729 0 0.92 0.93 0.89 0.9 2123303 0.9 down down correct
MMLP.US Martin Midstream Partners L.P 20220729 0 4.33 4.55 4.26 4.455 89076 4.455 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220729 0 1.34 1.5 1.33 1.46 55800 1.46 up up correct
MMSI.US Merit Medical Systems Inc 20220729 0 57.09 57.6 56.32 57.48 272627 57.48 up up correct
MMYT.US MakeMyTrip Limited 20220729 0 31.26 32.02 31.07 32 313027 32 up up correct
MNDO.US MIND C.T.I. Ltd 20220729 0 2.5 2.5 2.44 2.45 4200 2.45 down up incorrect
MNDT.US Mandiant Inc. 20220729 0 22.78 22.8 22.75 22.78 1209800 22.78
MNDY.US monday.com Ltd. Ordinary Shares 20220729 0 102.67 103.8 98.75 102.73 179276 102.73 up up correct
MNKD.US MannKind Corporation 20220729 0 3.47 3.52 3.4 3.45 2198600 3.45 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220729 0 0.7 0.718 0.684 0.695 1350600 0.695 down down correct
MNOV.US MediciNova Inc 20220729 0 2.39 2.39 2.25 2.31 26800 2.31 down up incorrect
MNPR.US Monopar Therapeutics Inc 20220729 0 2.1 2.13 1.96 1.96 20653 1.96 down up incorrect
MNRO.US Monro Inc 20220729 0 49.97 50.44 49.35 50.15 376200 50.15 up up correct
MNSB.US MainStreet Bancshares Inc 20220729 0 23.31 23.65 23.14 23.14 1038 23.14 down down correct
MNSBP.US MainStreet Bancshares Inc 20220729 0 26.0499 26.0499 25.8866 25.8866 616 25.8866 down down correct
MNST.US Monster Beverage Corporation 20220729 0 98.3 99.805 97.86 99.62 3011585 99.62 up down incorrect
MNTK.US Montauk Renewables Inc 20220729 0 11.55 12.06 11.55 11.97 150542 11.97 up down incorrect
MNTS.US Momentus Inc 20220729 0 1.77 1.8 1.71 1.76 368130 1.76 down down correct
MNTSW.US Momentus Inc 20220729 0 0.22 0.22 0.22 0.22 420 0.22
MNTV.US Momentive Global Inc 20220729 0 8.57 8.6508 8.28 8.65 1949201 8.65 up up correct
MNTX.US Manitex International Inc 20220729 0 6.3 6.49 6.25 6.49 2954 6.49 up up correct
MODV.US ModivCare Inc 20220729 0 100.41 100.41 98.3 99.8 60900 99.8 down down correct
MOFG.US MidWestOne Financial Group Inc 20220729 0 31 31.33 30.95 31.21 17462 31.21 up up correct
MOGO.US Mogo Inc 20220729 0 0.981 1.0461 0.98 1.01 311944 1.01 up up correct
MOHO.US ECMOHO Limited 20220729 0 0.135 0.135 0.1213 0.1236 470402 0.1236 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220729 0 6.45 6.45 6.19 6.19 4462 6.19 down down correct
MOMO.US Momo Inc 20220729 0 4.43 4.56 4.39 4.48 3255700 4.48 up down incorrect
MON.US Monument Circle Acquisition Corp 20220729 0 9.87 9.87 9.85 9.87 8902 9.87
MONCU.US Monument Circle Acquisition Corp 20220729 0 9.89 9.89 9.86 9.87 5760 9.87 down down correct
MONCW.US Monument Circle Acquisition Corporation 20220729 0 0.0601 0.0601 0.0601 0.0601 100 0.0601
MOR.US MorphoSys AG 20220729 0 5.48 5.55 5.4 5.55 9322 5.55 up up correct
MORF.US Morphic Holding Inc 20220729 0 26.69 27.17 25.955 26.47 188300 26.47 down down correct
MORN.US Morningstar Inc 20220729 0 253.01 256.56 251.33 255.35 213600 255.35 up up correct
MOTS.US Motus GI Holdings Inc 20220729 0 4.02 4.08 3.9 4 28800 4 down down correct
MOVE.US Movano Inc 20220729 0 2.6899 2.72 2.6875 2.69 2634 2.69 up up correct
MOXC.US Moxian Inc 20220729 0 1.1 1.12 1.05 1.05 22936 1.05 down down correct
MPAA.US Motorcar Parts of America Inc 20220729 0 15.19 15.38 14.94 15.07 26100 15.07 down up incorrect
MPACR.US Model Performance Acquisition Corp. Right 20220729 0 0.11 0.12 0.11 0.11 586 0.11
MPACW.US Model Performance Acquisition Corp. Warrant 20220729 0 0.0485 0.0501 0.0485 0.0501 6460 0.0501 up down incorrect
MPB.US Mid Penn Bancorp Inc 20220729 0 28.22 28.9 28.22 28.68 12405 28.68 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220729 0 10.04 10.04 10.04 10.04 0 10.04
MPWR.US Monolithic Power Systems Inc 20220729 0 455.64 469.655 455.64 464.72 465873 464.72 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220729 0 9.59 9.74 9.275 9.59 4561549 9.59
MRAI.US Marpai Inc. Class A Common Stock 20220729 0 0.8172 0.8398 0.7999 0.8087 43436 0.8087 down down correct
MRAM.US Everspin Technologies Inc 20220729 0 5.84 6.2199 5.8001 6.11 118692 6.11 up up correct
MRBK.US Meridian Corporation 20220729 0 28.12 28.57 28.02 28.31 15337 28.31 up down incorrect
MRCC.US Monroe Capital Corporation 20220729 0 9.19 9.2 9.11 9.17 34051 9.17 down down correct
MRCY.US Mercury Systems Inc 20220729 0 57.18 59.31 57.18 59.01 375470 59.01 up up correct
MREO.US Mereo BioPharma Group plc 20220729 0 1.325 1.325 1.17 1.21 1934885 1.21 down down correct
MRIN.US Marin Software Incorporated 20220729 0 1.77 1.82 1.77 1.8 48900 1.8 up down incorrect
MRKR.US Marker Therapeutics Inc 20220729 0 0.33 0.356 0.3031 0.319 112706 0.319 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220729 0 6.33 6.43 6.33 6.43 900 6.43 up down incorrect
MRNA.US Moderna Inc 20220729 0 161.44 164.6 159.44 164.09 3850865 164.09 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20220729 0 5.86 5.86 5.42 5.57 155900 5.57 down down correct
MRSN.US Mersana Therapeutics Inc 20220729 0 5.06 5.11 4.91 5.07 461387 5.07 up up correct
MRTN.US Marten Transport Ltd 20220729 0 21.56 21.81 21.26 21.56 520482 21.56
MRTX.US Mirati Therapeutics Inc 20220729 0 66.56 66.56 63.3 64.4 582500 64.4 down down correct
MRUS.US Merus N.V 20220729 0 24.13 24.27 23.4012 24.18 82375 24.18 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20220729 0 25.76 26.26 24.68 26.09 1626459 26.09 up up correct
MRVL.US Marvell Technology Inc 20220729 0 53.63 55.76 53.22 55.68 9045200 55.68 up up correct
MS.US PO 20220729 0 19.14 19.49 19.12 19.48 351827 19.48 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 8900 9.83
MSACW.US Medicus Sciences Acquisition Corp 20220729 0 0.2 0.2 0.2 0.2 669 0.2
MSBI.US Midland States Bancorp Inc 20220729 0 26.71 26.93 26.1932 26.2 84309 26.2 down down correct
MSDA.US MSD Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 18208 9.83
MSDAU.US MSD Acquisition Corp 20220729 0 9.88 9.89 9.85 9.87 14300 9.87 down down correct
MSDAW.US MSD Acquisition Corp 20220729 0 0.24 0.24 0.24 0.24 2114 0.24
MSEX.US Middlesex Water Company 20220729 0 95.54 95.74 93.68 95.11 180900 95.11 down up incorrect
MSFIX.US The Multi 20220729 0 11.48 11.48 11.48 11.48 0 11.48
MSFT.US Microsoft Corporation 20220729 0 277.7 282 276.63 280.74 32152752 280.74 up up correct
MSGM.US Motorsport Games Inc 20220729 0 0.59 0.6398 0.5601 0.62 15952 0.62 up up correct
MSTR.US MicroStrategy Incorporated 20220729 0 270 287.97 267.57 286.06 611800 286.06 up down incorrect
MSVB.US Mid 20220729 0 13.51 13.51 13.51 13.51 110 13.51
MTAC.US MedTech Acquisition Corporation 20220729 0 9.87 9.88 9.87 9.88 824029 9.88 up up correct
MTACU.US MedTech Acquisition Corporation 20220729 0 9.85 9.85 9.85 9.85 1 9.85
MTACW.US MedTech Acquisition Corporation 20220729 0 0.074 0.074 0.074 0.074 0 0.074
MTBC.US CareCloud Inc 20220729 0 4.31 4.38 4.3 4.32 6000 4.32 up up correct
MTBCP.US CareCloud Inc 20220729 0 27.03 27.03 26.53 26.53 13453 26.53 down down correct
MTC.US Mmtec Inc 20220729 0 1.571 1.571 1.41 1.54 28700 1.54 down down correct
MTCH.US Match Group Inc 20220729 0 71.68 73.455 70.6 73.31 2296574 73.31 up down incorrect
MTCR.US Metacrine Inc 20220729 0 0.5034 0.5098 0.471 0.498 294953 0.498 down down correct
MTEM.US Molecular Templates Inc 20220729 0 0.865 0.89 0.8194 0.842 182008 0.842 down down correct
MTEX.US Mannatech Incorporated 20220729 0 17.4 18.75 17.35 17.63 7700 17.63 up up correct
MTLS.US Materialise NV 20220729 0 14.04 14.26 13.7 14.04 135500 14.04
MTP.US Midatech Pharma plc 20220729 0 0.6426 0.655 0.6256 0.6549 19942 0.6549 up down incorrect
MTRX.US Matrix Service Company 20220729 0 5.47 5.58 5.4 5.54 132670 5.54 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220729 0 10.06 10.06 10.06 10.06 0 10.06
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220729 0 10.4 10.4 10.08 10.08 3100 10.08 down up incorrect
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220729 0 0.06 0.06 0.06 0.06 600 0.06
MTSI.US MACOM Technology Solutions Holdings Inc 20220729 0 56.72 58.5 56.7 57.94 521102 57.94 up down incorrect
MTTR.US Matterport Inc 20220729 0 4.16 4.27 4.05 4.25 2614884 4.25 up up correct
MU.US Micron Technology Inc 20220729 0 61.35 62.09 60.7727 61.86 14199686 61.86 up down incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20220729 0 10.11 10.115 10.11 10.11 20815 10.11
MUDSU.US Mudrick Capital Acquisition Corporation II 20220729 0 10.25 10.25 10.25 10.25 100 10.25
MUDSW.US Mudrick Capital Acquisition Corporation II 20220729 0 0.38 0.38 0.33 0.35 27699 0.35 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220729 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220729 0 0.809 0.8099 0.76 0.7927 40808230 0.7927 down down correct
MVBF.US MVB Financial Corp 20220729 0 32.94 33.81 32.29 32.5 25838 32.5 down up incorrect
MVIS.US MicroVision Inc 20220729 0 4.87 5.22 4.77 5.15 6139500 5.15 up down incorrect
MVST.US Microvast Holdings Inc 20220729 0 2.67 2.85 2.575 2.65 6443123 2.65 down up incorrect
MVSTW.US Microvast Holdings Inc 20220729 0 0.3698 0.4 0.3301 0.3949 70213 0.3949 up down incorrect
MXCT.US MaxCyte Inc. 20220729 0 5.53 5.53 5.35 5.45 169953 5.45 down down correct
MYFW.US First Western Financial Inc 20220729 0 27.87 28.46 27.29 27.99 28813 27.99 up up correct
MYGN.US Myriad Genetics Inc 20220729 0 26.23 26.51 25.86 26.38 434473 26.38 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220729 0 3.95 4.045 3.77 4.02 90200 4.02 up up correct
MYNA.US Mynaric AG American Depository Shares 20220729 0 8.97 9.16 8.66 9.04 9307 9.04 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220729 0 9.37 9.699 9.37 9.4499 10494 9.4499 up down incorrect
MYPS.US Playstudios Inc 20220729 0 4.09 4.09 3.94 4.02 241310 4.02 down down correct
MYPSW.US MYPSW 20220729 0 0.73 0.73 0.73 0.73 0 0.73
MYRG.US MYR Group Inc 20220729 0 95.98 95.98 94.57 95.23 53489 95.23 down up incorrect
MYSZ.US My Size Inc 20220729 0 0.21 0.2115 0.202 0.2114 143187 0.2114 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20220729 0 9.86 9.87 9.86 9.86 553800 9.86
NAACU.US North Atlantic Acquisition Corporation 20220729 0 9.86 9.86 9.86 9.86 200 9.86
NAACW.US North Atlantic Acquisition Corporation 20220729 0 0.06 0.08 0.06 0.08 8747 0.08 up up correct
NAII.US Natural Alternatives International Inc 20220729 0 10.24 10.2655 9.97 10.112 6221 10.112 down up incorrect
NAOV.US NanoVibronix Inc 20220729 0 0.6848 0.685 0.6329 0.6619 129679 0.6619 down down correct
NARI.US Inari Medical Inc 20220729 0 77.28 79.21 76.74 77.58 427700 77.58 up down incorrect
NATH.US Nathan's Famous Inc 20220729 0 55.4 55.8587 54.85 54.99 4141 54.99 down down correct
NATI.US National Instruments Corporation 20220729 0 36.32 38.01 35.24 38 2846703 38 up up correct
NATR.US Nature's Sunshine Products Inc 20220729 0 10.43 10.54 10.37 10.45 24932 10.45 up up correct
NAUT.US Nautilus Biotechnology Inc 20220729 0 2.81 2.945 2.77 2.91 120185 2.91 up up correct
NAVI.US Navient Corporation 20220729 0 16.33 16.575 16 16.47 1174200 16.47 up down incorrect
NBEV.US NewAge Inc 20220729 0 0.2847 0.29 0.261 0.2672 813740 0.2672 down up incorrect
NBIX.US Neurocrine Biosciences Inc 20220729 0 93.83 94.28 92.09 94.13 695534 94.13 up up correct
NBN.US Northeast Bank 20220729 0 39.27 40.02 39.08 39.8 47161 39.8 up up correct
NBRV.US Nabriva Therapeutics plc 20220729 0 0.177 0.18 0.17 0.1794 235009 0.1794 up up correct
NBSE.US NeuBase Therapeutics Inc 20220729 0 0.9495 1.1 0.94 1.07 143703 1.07 up up correct
NBST.US Newbury Street Acquisition Corporation 20220729 0 9.81 9.81 9.81 9.81 2500 9.81
NBSTU.US Newbury Street Acquisition Corporation 20220729 0 9.85 9.85 9.85 9.85 700 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220729 0 0.1534 0.1534 0.13 0.13 2600 0.13 down down correct
NBTB.US NBT Bancorp Inc 20220729 0 40.29 40.73 40.19 40.54 132900 40.54 up up correct
NBTX.US Nanobiotix S.A 20220729 0 3.21 3.78 2.32 2.32 10671 2.32 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20220729 0 10.12 10.12 10.12 10.12 1322 10.12
NCMI.US National CineMedia Inc 20220729 0 1.48 1.5 1.36 1.46 836676 1.46 down down correct
NCNA.US NuCana plc 20220729 0 1.96 1.9781 1.81 1.84 167107 1.84 down down correct
NCNO.US nCino Inc 20220729 0 31.91 32.475 30.97 32.29 301547 32.29 up up correct
NCSM.US NCS Multistage Holdings Inc 20220729 0 30.42 33.46 30.42 33.46 791 33.46 up up correct
NCTY.US The9 Limited 20220729 0 1.53 1.57 1.47 1.51 649200 1.51 down down correct
NDAC.US NightDragon Acquisition Corp 20220729 0 9.8 9.82 9.78 9.82 4491 9.82 up up correct
NDACU.US NightDragon Acquisition Corp 20220729 0 9.86 9.86 9.79 9.815 1200 9.815 down down correct
NDACW.US NightDragon Acquisition Corp 20220729 0 0.19 0.21 0.19 0.2 5037 0.2 up up correct
NDAQ.US Nasdaq Inc 20220729 0 179.17 181.34 178.68 180.9 752500 180.9 up up correct
NDLS.US Noodles & Company 20220729 0 5 5.27 4.94 5.21 677180 5.21 up up correct
NDRA.US ENDRA Life Sciences Inc 20220729 0 0.275 0.2751 0.2575 0.2748 221595 0.2748 down down correct
NDSN.US Nordson Corporation 20220729 0 226.83 231.98 225.16 230.99 203000 230.99 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220729 0 12.61 12.63 12.5 12.5 30000 12.5 down down correct
NEE.US PQ 20220729 0 52.28 53 52.28 52.88 1521005 52.88 up up correct
NEGG.US Newegg Commerce Inc 20220729 0 3.35 3.5001 3.26 3.42 415621 3.42 up up correct
NEO.US NeoGenomics Inc 20220729 0 9.83 10.16 9.65 10.12 1367122 10.12 up up correct
NEOG.US Neogen Corporation 20220729 0 23.07 23.23 22.59 23.13 2716822 23.13 up up correct
NEON.US Neonode Inc 20220729 0 4.79 4.79 4.5 4.6 22164 4.6 down down correct
NEPH.US Nephros Inc 20220729 0 1.55 1.565 1.47 1.49 26519 1.49 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220729 0 1.15 1.15 1 1.14 551342 1.14 down down correct
NERV.US Minerva Neurosciences Inc 20220729 0 2.631 2.71 2.63 2.68 5200 2.68 up up correct
NESR.US National Energy Services Reunited Corp 20220729 0 7.12 7.18 6.96 7.05 241754 7.05 down down correct
NESRW.US NESRW 20220729 0 0.2759 0.2759 0.19 0.19 8 0.19 down up incorrect
NEWT.US Newtek Business Services Corp 20220729 0 20.8 21.35 20.79 21.11 131792 21.11 up up correct
NEXI.US NexImmune Inc 20220729 0 1.19 1.19 1.08 1.15 298400 1.15 down down correct
NEXT.US NextDecade Corporation 20220729 0 6.94 7.24 6.75 7.07 733377 7.07 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220729 0 14.6 14.89 14.5 14.72 109504 14.72 up down incorrect
NFE.US New Fortress Energy Inc 20220729 0 48.69 49.6 47.41 48.97 915900 48.97 up up correct
NFLX.US Netflix Inc 20220729 0 223.29 230.75 222.4 224.9 9064937 224.9 up down incorrect
NFYS.US UN 20220729 0 9.78 9.78 9.78 9.78 150 9.78
NGM.US NGM Biopharmaceuticals Inc 20220729 0 15.01 15.01 14.15 14.48 229100 14.48 down down correct
NGMS.US NeoGames S.A 20220729 0 15.46 15.46 14.75 15.29 94117 15.29 down down correct
NH.US NantHealth Inc 20220729 0 0.5317 0.58 0.5317 0.547 78563 0.547 up up correct
NHTC.US Natural Health Trends Corp 20220729 0 5.46 5.46 5.35 5.39 17722 5.39 down up incorrect
NICE.US NICE Ltd 20220729 0 209.11 215.09 207.44 214.02 306900 214.02 up up correct
NICHX.US NICHX 20220729 0 28.36 28.36 28.36 28.36 0 28.36
NICK.US Nicholas Financial Inc 20220729 0 9.41 9.84 9.32 9.41 996 9.41
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220729 0 0.86 0.8651 0.816 0.8355 43577 0.8355 down down correct
NIU.US Niu Technologies 20220729 0 6.42 6.56 6.31 6.48 330630 6.48 up up correct
NKLA.US Nikola Corporation 20220729 0 6.32 6.34 6.02 6.22 5816800 6.22 down up incorrect
NKSH.US National Bankshares Inc 20220729 0 31.55 31.97 31.25 31.67 4200 31.67 up up correct
NKTR.US Nektar Therapeutics 20220729 0 4.01 4.115 3.88 3.96 2174724 3.96 down down correct
NKTX.US Nkarta Inc 20220729 0 13.19 13.55 12.781 13.51 321667 13.51 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220729 0 9.6 10.61 9.55 10.61 22111 10.61 up up correct
NLITU.US Northern Lights Acquisition Corp. Units 20220729 0 10.79 10.79 10.79 10.79 0 10.79
NLITW.US Northern Lights Acquisition Corp. Warrants 20220729 0 0.2 0.2169 0.1801 0.1825 36582 0.1825 down down correct
NLOK.US NortonLifeLock Inc 20220729 0 24.55 24.74 24.225 24.53 6004995 24.53 down down correct
NLSP.US NLS Pharmaceutics AG 20220729 0 0.3758 0.3872 0.35 0.3698 352723 0.3698 down down correct
NLSPW.US NLS Pharmaceutics AG 20220729 0 0.1759 0.1759 0.12 0.149 11021 0.149 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20220729 0 1.01 1.02 0.98 1.01 91151 1.01
NMFC.US New Mountain Finance Corporation 20220729 0 12.79 12.96 12.7546 12.93 178576 12.93 up down incorrect
NMIH.US NMI Holdings Inc 20220729 0 18.74 19.07 18.7 18.94 288400 18.94 up up correct
NMMC.US North Mountain Merger Corp 20220729 0 9.955 9.955 9.955 9.955 0 9.955
NMMCU.US North Mountain Merger Corp 20220729 0 9.97 9.97 9.97 9.97 0 9.97
NMRD.US Nemaura Medical Inc 20220729 0 1.94 2.02 1.8801 1.91 6282 1.91 down down correct
NMRK.US Newmark Group Inc 20220729 0 11.93 11.93 11.36 11.4 1126536 11.4 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220729 0 1.11 1.18 1.11 1.18 67388 1.18 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20220729 0 0.23 0.231 0.218 0.22 1366600 0.22 down down correct
NNAVW.US NextNav Inc. Warrant 20220729 0 0.53 0.53 0.53 0.53 5000 0.53
NNBR.US NN Inc 20220729 0 2.83 2.95 2.83 2.9 117088 2.9 up up correct
NNDM.US Nano Dimension Ltd 20220729 0 3.32 3.3408 3.25 3.29 2139635 3.29 down down correct
NNOX.US Nano 20220729 0 13.15 13.15 11.95 12.04 514774 12.04 down down correct
NOAC.US Natural Order Acquisition Corp 20220729 0 9.9 9.92 9.9 9.92 12946 9.92 up down incorrect
NOACU.US Natural Order Acquisition Corp 20220729 0 9.94 9.94 9.94 9.94 0 9.94
NOACW.US Natural Order Acquisition Corp 20220729 0 0.0222 0.0531 0.0222 0.0499 21921 0.0499 up up correct
NODK.US NI Holdings Inc 20220729 0 14.34 14.87 14.33 14.84 4464 14.84 up up correct
NOTV.US Inotiv Inc 20220729 0 17.9 18.76 17.73 18.68 85000 18.68 up up correct
NOVN.US Novan Inc 20220729 0 3 3 2.88 2.91 81405 2.91 down down correct
NOVT.US Novanta Inc 20220729 0 150.53 154.22 149.01 154.2 289164 154.2 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220729 0 10.1 10.1 10.1 10.1 0 10.1
NOVVR.US Nova Vision Acquisition Corp. Rights 20220729 0 0.099 0.1 0.099 0.1 5519 0.1 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20220729 0 10.5 10.5 10.5 10.5 0 10.5
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220729 0 0.02 0.02 0.02 0.02 17225 0.02
NPABU.US New Providence Acquisition Corp. II Unit 20220729 0 10.07 10.07 10.07 10.07 0 10.07
NPCE.US NeuroPace Inc 20220729 0 5.69 5.98 5.69 5.86 15100 5.86 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220729 0 9.86 9.9 9.86 9.89 17900 9.89 up up correct
NRACU.US Noble Rock Acquisition Corporation 20220729 0 9.87 9.92 9.85 9.92 1158 9.92 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220729 0 0.44 0.4855 0.42 0.4214 75700 0.4214 down down correct
NRC.US National Research Corporation 20220729 0 38.46 38.464 37.7 37.9 19807 37.9 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220729 0 8.65 8.71 8.35 8.68 109123 8.68 up down incorrect
NRIM.US Northrim BanCorp Inc 20220729 0 40.14 41.87 40.14 41.65 21107 41.65 up up correct
NRIX.US Nurix Therapeutics Inc 20220729 0 15.92 16 15.13 15.96 337283 15.96 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220729 0 22.62 22.62 22.62 22.62 0 22.62
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220729 0 22.9 22.9 22.9 22.9 0 22.9
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220729 0 22.88 22.88 22.88 22.88 0 22.88
NRXP.US NRx Pharmaceuticals Inc 20220729 0 0.599 1.05 0.581 0.793 105134900 0.793 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20220729 0 0.139 0.55 0.1225 0.183 118279 0.183 up up correct
NRZ.US PD 20220729 0 21.77 22.25 21.63 22.19 80840 22.19 up up correct
NSIT.US Insight Enterprises Inc 20220729 0 93.27 93.445 92.07 93.41 192724 93.41 up up correct
NSPR.US InspireMD Inc 20220729 0 1.8 1.8899 1.68 1.76 55262 1.76 down down correct
NSSC.US Napco Security Technologies Inc 20220729 0 25.69 26.24 25.47 25.66 120415 25.66 down down correct
NSTG.US NanoString Technologies Inc 20220729 0 12.92 12.92 12.35 12.8 1202100 12.8 down down correct
NSYS.US Nortech Systems Incorporated 20220729 0 10.8609 10.8609 10.5 10.6769 3318 10.6769 down down correct
NTAP.US NetApp Inc 20220729 0 71.6 71.77 70.5 71.33 1043340 71.33 down down correct
NTCT.US NetScout Systems Inc 20220729 0 35.25 35.7 35.15 35.58 305021 35.58 up up correct
NTES.US NetEase Inc 20220729 0 92.09 94.07 91.33 92.98 2106600 92.98 up down incorrect
NTGR.US NETGEAR Inc 20220729 0 24.96 26.39 24.74 25.78 626400 25.78 up up correct
NTIC.US Northern Technologies International Corporation 20220729 0 10.55 11.28 10.45 11.27 9100 11.27 up up correct
NTLA.US Intellia Therapeutics Inc 20220729 0 65 65.13 62.82 64.76 759294 64.76 down down correct
NTNX.US Nutanix Inc 20220729 0 14.93 15.2 14.66 15.13 1726346 15.13 up up correct
NTRA.US Natera Inc 20220729 0 47.35 47.93 46.49 47 1051136 47 down down correct
NTRB.US Nutriband Inc. Common Stock 20220729 0 7.84 7.84 4.4701 5.12 499173 5.12 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20220729 0 5.79 5.79 5.79 5.79 0 5.79
NTRS.US Northern Trust Corporation 20220729 0 97.74 99.92 97.74 99.78 897600 99.78 up up correct
NTRSO.US Northern Trust Corporation 20220729 0 23.71 24.07 23.63 23.93 30160 23.93 up up correct
NTWK.US NetSol Technologies Inc 20220729 0 3.17 3.23 3.15 3.23 4000 3.23 up up correct
NURO.US NeuroMetrix Inc 20220729 0 3.53 3.53 3.3601 3.38 59131 3.38 down down correct
NUVA.US NuVasive Inc 20220729 0 52.73 52.73 51.42 52.52 436597 52.52 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20220729 0 16.86 17.94 14.76 14.86 259446 14.86 down down correct
NUWE.US Nuwellis Inc 20220729 0 0.5841 0.6028 0.512 0.5578 200182 0.5578 down down correct
NUZE.US NuZee Inc 20220729 0 1.21 1.229 1.2 1.22 2400 1.22 up down incorrect
NVAX.US Novavax Inc 20220729 0 57 58.2299 54.1314 54.51 3885164 54.51 down down correct
NVCN.US Neovasc Inc 20220729 0 7.28 7.5099 7.13 7.25 8872 7.25 down down correct
NVCR.US NovoCure Limited 20220729 0 70.19 70.19 65.01 67.99 898597 67.99 down down correct
NVDA.US NVIDIA Corporation 20220729 0 178.13 182.4298 176.93 181.63 43489867 181.63 up up correct
NVEC.US NVE Corporation 20220729 0 53.91 55 53.52 54.92 30408 54.92 up up correct
NVEE.US NV5 Global Inc 20220729 0 135.79 138.404 134.67 135.6 61300 135.6 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220729 0 33.3 35.11 32.94 34.88 269864 34.88 up up correct
NVFY.US Nova LifeStyle Inc 20220729 0 0.74 0.7525 0.734 0.7352 13338 0.7352 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20220729 0 4.01 4.19 3.75 4.06 25400 4.06 up up correct
NVMI.US Nova Measuring Instruments Ltd 20220729 0 104.19 106.075 102.79 105.35 87782 105.35 up up correct
NVNO.US enVVeno Medical Corp 20220729 0 5.3099 5.31 5.225 5.29 5160 5.29 down down correct
NVNOW.US enVVeno Medical Corporation 20220729 0 0.21 0.21 0.09 0.2 40371 0.2 down down correct
NVOS.US Novo Integrated Sciences Inc 20220729 0 1.8874 1.8874 1.71 1.71 13037 1.71 down down correct
NVSA.US New Vista Acquisition Corp 20220729 0 9.87 9.87 9.86 9.86 2000 9.86 down down correct
NVSAU.US New Vista Acquisition Corp 20220729 0 9.9 9.9 9.88 9.88 3900 9.88 down down correct
NVSAW.US New Vista Acquisition Corp 20220729 0 0.1 0.1069 0.1 0.1069 2217 0.1069 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220729 0 5.07 5.24 5.0183 5.22 655463 5.22 up up correct
NVVE.US Nuvve Holding Corp 20220729 0 3.27 3.56 3.21 3.51 328500 3.51 up down incorrect
NVVEW.US Nuvve Holding Corp 20220729 0 0.3696 0.3696 0.3079 0.3157 18091 0.3157 down down correct
NWBI.US Northwest Bancshares Inc 20220729 0 14.1 14.41 14.012 14.38 666560 14.38 up up correct
NWE.US NorthWestern Corporation 20220729 0 56.1 56.165 55.34 55.45 488307 55.45 down down correct
NWFL.US Norwood Financial Corp 20220729 0 25.18 26 25.18 25.99 5300 25.99 up up correct
NWL.US Newell Brands Inc 20220729 0 20.43 20.88 20.04 20.21 5758000 20.21 down down correct
NWLI.US National Western Life Group Inc 20220729 0 203.0006 203.2 201.02 202 8565 202 down down correct
NWPX.US Northwest Pipe Company 20220729 0 30.98 31.71 30.52 31.35 35425 31.35 up up correct
NWS.US News Corporation 20220729 0 17.19 17.44 17.02 17.28 520120 17.28 up up correct
NWSA.US News Corporation 20220729 0 17.03 17.295 16.9 17.14 2205944 17.14 up up correct
NXGN.US NextGen Healthcare Inc 20220729 0 16.96 17.28 16.96 17.12 311862 17.12 up up correct
NXPI.US NXP Semiconductors N.V 20220729 0 182.86 185.27 181.15 183.88 2447715 183.88 up up correct
NXST.US Nexstar Media Group Inc 20220729 0 192.8 193.05 187.53 188.37 391728 188.37 down down correct
NXTC.US NextCure Inc 20220729 0 4.27 4.33 4.17 4.3 81100 4.3 up up correct
NXTP.US Nextplay Technologies Inc 20220729 0 0.2707 0.29 0.2707 0.288 143568 0.288 up up correct
NYMT.US New York Mortgage Trust Inc 20220729 0 3.18 3.23 3.13 3.14 3525008 3.14 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220729 0 20.08 21.06 20.08 20.26 9386 20.26 up up correct
NYMTM.US New York Mortgage Trust Inc 20220729 0 21.18 21.49 21.16 21.41 13301 21.41 up up correct
NYMTN.US New York Mortgage Trust Inc 20220729 0 20.36 20.4847 20.265 20.3 40039 20.3 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220729 0 0.3416 0.3776 0.3294 0.3741 266126 0.3741 up down incorrect
NYXH.US Nyxoah SA Ordinary Shares 20220729 0 10.16 10.3 10.065 10.135 2375 10.135 down down correct
OAS.US Oasis Petroleum Inc 20220729 0 125.2 130.78 125.2 128.24 510941 128.24 up up correct
OB.US Outbrain Inc 20220729 0 5.6 5.64 5.39 5.6 382128 5.6
OBCI.US Ocean Bio 20220729 0 12.97 12.97 12.965 12.965 4545 12.965 down up incorrect
OBLG.US Oblong Inc 20220729 0 0.2828 0.2978 0.2828 0.285 68919 0.285 up up correct
OBNK.US Origin Bancorp Inc 20220729 0 42.76 43.395 42.76 43.07 60563 43.07 up up correct
OBSV.US ObsEva SA 20220729 0 0.277 0.2908 0.232 0.257 10789511 0.257 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220729 0 34.61 35.15 33.61 33.61 2007 33.61 down down correct
OCAX.US OCA Acquisition Corp 20220729 0 10.05 10.05 10.05 10.05 34300 10.05
OCAXU.US OCA Acquisition Corp 20220729 0 10.09 10.09 10.09 10.09 0 10.09
OCAXW.US OCA Acquisition Corp 20220729 0 0.1 0.1 0.1 0.1 11400 0.1
OCC.US Optical Cable Corporation 20220729 0 3.7 3.96 3.42 3.66 19900 3.66 down up incorrect
OCCI.US OFS Credit Company Inc 20220729 0 9.68 9.8665 9.65 9.68 47398 9.68
OCCIO.US OFS Credit Company Inc 20220729 0 23.92 24.17 23.92 24.17 3900 24.17 up up correct
OCFC.US OceanFirst Financial Corp 20220729 0 20.85 21.19 20.54 20.56 493059 20.56 down down correct
OCFCP.US OceanFirst Financial Corp 20220729 0 26.5 26.5 26.5 26.5 0 26.5
OCG.US Oriental Culture Holding LTD 20220729 0 2.35 2.35 2.22 2.25 15707 2.25 down up incorrect
OCGN.US Ocugen Inc 20220729 0 2.62 2.645 2.51 2.58 4138855 2.58 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20220729 0 6.95 7.07 6.94 7.04 816798 7.04 up down incorrect
OCUL.US Ocular Therapeutix Inc 20220729 0 4.32 4.485 4.19 4.48 511900 4.48 up up correct
OCUP.US Ocuphire Pharma Inc 20220729 0 1.9 1.9 1.86 1.87 34093 1.87 down down correct
OCX.US OncoCyte Corporation 20220729 0 0.8115 0.85 0.81 0.8366 135256 0.8366 up up correct
ODFL.US Old Dominion Freight Line Inc 20220729 0 291.44 304.34 290.9692 303.51 1316393 303.51 up up correct
ODP.US The ODP Corporation 20220729 0 36.3 36.56 35.66 36.3 498459 36.3
OEG.US Orbital Energy Group Inc 20220729 0 0.6 0.695 0.58 0.643 2998100 0.643 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220729 0 9.85 9.85 9.85 9.85 29300 9.85
OEPWU.US One Equity Partners Open Water I Corp 20220729 0 9.85 9.87 9.835 9.87 3066 9.87 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20220729 0 0.095 0.095 0.095 0.095 145163 0.095
OESX.US Orion Energy Systems Inc 20220729 0 2.0702 2.146 2.06 2.12 23271 2.12 up up correct
OFED.US Oconee Federal Financial Corp 20220729 0 20.63 20.75 20.63 20.75 517 20.75 up up correct
OFIX.US Orthofix Medical Inc 20220729 0 25.76 25.76 25.23 25.65 39900 25.65 down down correct
OFLX.US Omega Flex Inc 20220729 0 115.82 118.87 114.44 114.99 10348 114.99 down down correct
OFS.US OFS Capital Corporation 20220729 0 10.69 10.87 10.63 10.87 23449 10.87 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220729 0 22.48 22.625 22.4 22.61 2622 22.61 up up correct
OGI.US OrganiGram Holdings Inc 20220729 0 1.04 1.08 1.02 1.07 1552300 1.07 up down incorrect
OHAAU.US OPY Acquisition Corp. I Units 20220729 0 9.9 9.9 9.9 9.9 0 9.9
OHPA.US Orion Acquisition Corp 20220729 0 9.82 9.825 9.82 9.82 105300 9.82
OHPAU.US Orion Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 4 9.85
OIIM.US O2Micro International Limited 20220729 0 3.79 3.79 3.6 3.67 112300 3.67 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220729 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220729 0 98.34 98.6421 95.205 98.45 1697605 98.45 up up correct
OLB.US The OLB Group Inc 20220729 0 1.51 1.55 1.4501 1.5 116830 1.5 down down correct
OLED.US Universal Display Corporation 20220729 0 115.19 116.36 113.37 115.46 474900 115.46 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220729 0 10.1 10.1 10.05 10.06 24247 10.06 down down correct
OLK.US Olink Holding AB (publ) 20220729 0 13.8 14.49 12.935 13.45 126500 13.45 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220729 0 59.05 59.52 58.48 58.95 878166 58.95 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220729 0 5.05 5.07 4.9245 5.02 177818 5.02 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220729 0 17.35 17.5879 16.705 17.2 2390345 17.2 down down correct
OM.US Outset Medical Inc 20220729 0 16.23 16.23 15.14 15.45 674677 15.45 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220729 0 48.96 49.43 48.5 48.58 57100 48.58 down down correct
OMCL.US Omnicell Inc 20220729 0 109.69 110.52 107.87 110.12 338015 110.12 up up correct
OMEG.US Omega Alpha SPAC 20220729 0 9.88 9.88 9.88 9.88 5018 9.88
OMER.US Omeros Corporation 20220729 0 4.59 5.27 4.49 4.98 1262200 4.98 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220729 0 2.98 3.08 2.949 3.05 58900 3.05 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220729 0 5.32 5.52 5.02 5.1 76058 5.1 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220729 0 3.71 3.86 3.65 3.81 97367 3.81 up up correct
OMQS.US OMNIQ Corp. Common Stock 20220729 0 7.5 7.99 7.466 7.7 40559 7.7 up up correct
ON.US ON Semiconductor Corporation 20220729 0 63.36 66.99 63.25 66.78 9698563 66.78 up down incorrect
ONB.US Old National Bancorp 20220729 0 17.06 17.465 16.95 17.41 1896459 17.41 up down incorrect
ONCR.US Oncorus Inc 20220729 0 1.37 1.385 1.26 1.3 64926 1.3 down up incorrect
ONCS.US OncoSec Medical Incorporated 20220729 0 0.71 0.7547 0.71 0.7202 29847 0.7202 up up correct
ONCT.US Oncternal Therapeutics Inc 20220729 0 1.03 1.0601 1.01 1.03 267160 1.03
ONCY.US Oncolytics Biotech Inc 20220729 0 1.14 1.18 1.12 1.1472 59573 1.1472 up up correct
ONDS.US Ondas Holdings Inc 20220729 0 4.66 4.71 4.46 4.58 480004 4.58 down up incorrect
ONEM.US 1Life Healthcare Inc 20220729 0 16.95 17 16.85 16.94 6286500 16.94 down up incorrect
ONEW.US OneWater Marine Inc 20220729 0 35.92 36.45 35.22 36.24 44423 36.24 up up correct
ONTX.US Onconova Therapeutics Inc 20220729 0 1.23 1.23 1.2 1.2 38700 1.2 down down correct
ONVO.US Organovo Holdings Inc 20220729 0 2.94 2.98 2.83 2.94 11600 2.94
ONYXU.US Onyx Acquisition Co. I Unit 20220729 0 10.125 10.125 10.09 10.09 1510 10.09 down down correct
OPBK.US OP Bancorp 20220729 0 10.92 11.35 10.9 11.3 42500 11.3 up up correct
OPCH.US Option Care Health Inc 20220729 0 34.03 34.13 33.49 33.6 1186057 33.6 down up incorrect
OPEN.US Opendoor Technologies Inc 20220729 0 5.03 5.05 4.75 4.91 15404061 4.91 down down correct
OPGN.US OpGen Inc 20220729 0 0.4992 0.502 0.4899 0.49 56601 0.49 down up incorrect
OPHC.US OptimumBank Holdings Inc 20220729 0 3.72 3.81 3.7 3.8 4800 3.8 up down incorrect
OPI.US Office Properties Income Trust 20220729 0 20.32 20.93 20.22 20.78 281500 20.78 up up correct
OPINL.US Office Properties Income Trust 20220729 0 24.66 24.8 24.299 24.64 18700 24.64 down down correct
OPK.US OPKO Health Inc 20220729 0 2.45 2.45 2.35 2.36 2825300 2.36 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220729 0 10.3 10.43 9.88 10.27 47059 10.27 down down correct
OPOF.US Old Point Financial Corporation 20220729 0 23.98 23.98 23.98 23.98 165 23.98
OPRA.US Opera Limited 20220729 0 5.42 5.4982 5.11 5.12 65343 5.12 down down correct
OPRT.US Oportun Financial Corporation 20220729 0 8.93 9.24 8.87 9.18 185869 9.18 up up correct
OPRX.US OptimizeRx Corporation 20220729 0 22.73 22.98 22.02 22.47 239435 22.47 down up incorrect
OPT.US Opthea Limited 20220729 0 6.8 6.8 6.8 6.8 76 6.8
OPTN.US OptiNose Inc 20220729 0 3.65 3.7 3.59 3.62 28900 3.62 down up incorrect
ORGN.US Origin Materials Inc 20220729 0 5.64 5.92 5.64 5.88 1074000 5.88 up up correct
ORGNW.US Origin Materials Inc Warrant 20220729 0 1.1499 1.19 1.07 1.19 50437 1.19 up up correct
ORGO.US Organogenesis Holdings Inc 20220729 0 5.86 5.91 5.66 5.74 445600 5.74 down down correct
ORGS.US Orgenesis Inc 20220729 0 1.84 1.89 1.77 1.86 33718 1.86 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220729 0 9.79 9.79 9.79 9.79 5848 9.79
ORIAU.US Orion Biotech Opportunities Corp 20220729 0 9.84 9.84 9.84 9.84 0 9.84
ORIC.US ORIC Pharmaceuticals Inc 20220729 0 3.74 3.84 3.64 3.66 194900 3.66 down down correct
ORLY.US O'Reilly Automotive Inc 20220729 0 702.33 706.9099 698 703.59 472642 703.59 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220729 0 8.41 8.86 8.2 8.78 483338 8.78 up up correct
ORRF.US Orrstown Financial Services Inc 20220729 0 25.92 25.94 25.5 25.92 33569 25.92
ORTX.US Orchard Therapeutics plc 20220729 0 0.5569 0.57 0.5106 0.53 559810 0.53 down down correct
OSBC.US Old Second Bancorp Inc 20220729 0 14.2 14.335 13.98 14.05 262320 14.05 down down correct
OSIS.US OSI Systems Inc 20220729 0 95.4 96.89 95.385 96.67 59997 96.67 up up correct
OSPN.US OneSpan Inc 20220729 0 11.06 11.185 10.91 11.07 112244 11.07 up up correct
OSS.US One Stop Systems Inc 20220729 0 3.88 3.94 3.88 3.94 6631 3.94 up up correct
OSTK.US Overstock.com Inc 20220729 0 29.74 30 28.43 29 2493069 29 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 7000 9.85
OSTRU.US Oyster Enterprises Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
OSTRW.US Oyster Enterprises Acquisition Corp 20220729 0 0.13 0.13 0.13 0.13 500 0.13
OSUR.US OraSure Technologies Inc 20220729 0 3.01 3.12 2.97 3.06 502200 3.06 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20220729 0 7.3 7.3 7.16 7.21 859100 7.21 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220729 0 10.14 10.18 10.14 10.14 1749 10.14
OTECU.US OceanTech Acquisitions I Corp. Units 20220729 0 10.23 10.23 10.23 10.23 20 10.23
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220729 0 0.1 0.105 0.1 0.105 83907 0.105 up up correct
OTEX.US Open Text Corporation 20220729 0 40.67 41.08 40.445 40.9 297084 40.9 up down incorrect
OTIC.US Otonomy Inc 20220729 0 1.52 1.55 1.35 1.43 264900 1.43 down down correct
OTLK.US Outlook Therapeutics Inc 20220729 0 1.15 1.17 1.09 1.13 531909 1.13 down down correct
OTLY.US Oatly Group AB 20220729 0 3.72 3.79 3.59 3.72 2157397 3.72
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220729 0 0.74 0.7699 0.6725 0.7204 397779 0.7204 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220729 0 0.0853 0.0853 0.0783 0.0793 4020 0.0793 down down correct
OTRK.US Ontrak Inc 20220729 0 0.64 0.6556 0.6 0.65 319077 0.65 up up correct
OTRKP.US Ontrak Inc 20220729 0 1.7 1.82 1.53 1.61 29641 1.61 down down correct
OTTR.US Otter Tail Corporation 20220729 0 69.46 70.4 68.96 70.27 153800 70.27 up up correct
OUST.US WT 20220729 0 0.2998 0.32 0.281 0.32 25649 0.32 up up correct
OVBC.US Ohio Valley Banc Corp 20220729 0 29.34 29.34 29.34 29.34 800 29.34
OVID.US Ovid Therapeutics Inc 20220729 0 1.96 2.1 1.93 2.05 68486 2.05 up up correct
OVLY.US Oak Valley Bancorp 20220729 0 17.87 18.2 17.87 17.99 15618 17.99 up up correct
OWSCX.US OWSCX 20220729 0 19.32 19.32 19.32 19.32 0 19.32
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220729 0 10.07 10.07 10.07 10.07 0 10.07
OXACU.US Oxbridge Acquisition Corp. Unit 20220729 0 10.04 10.04 10.04 10.04 0 10.04
OXBR.US Oxbridge Re Holdings Limited 20220729 0 3.48 3.8 3.42 3.49 15700 3.49 up down incorrect
OXBRW.US Oxbridge Re Holdings Limited 20220729 0 0.2001 0.2001 0.2 0.2 825 0.2 down up incorrect
OXLC.US Oxford Lane Capital Corp 20220729 0 6.53 6.75 6.53 6.67 1174400 6.67 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220729 0 24.17 24.26 24.15 24.26 4300 24.26 up up correct
OXLCM.US Oxford Lane Capital Corp 20220729 0 25.0443 25.18 25.0322 25.1573 15100 25.1573 up up correct
OXLCP.US Oxford Lane Capital Corp 20220729 0 23.91 23.91 23.8 23.91 289 23.91
OXSQ.US Oxford Square Capital Corp 20220729 0 3.79 3.83 3.72 3.76 220496 3.76 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220729 0 23.07 23.2 22.87 23.2 350 23.2 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220729 0 24.95 25.07 24.95 25.07 1049 25.07 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20220729 0 24.52 24.52 24.52 24.52 0 24.52
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220729 0 10.02 10.02 10.02 10.02 3 10.02
OXUSU.US Oxus Acquisition Corp Unit 20220729 0 10.84 10.84 10.19 10.2 4852 10.2 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20220729 0 0.104 0.11 0.095 0.095 92125 0.095 down down correct
OYST.US Oyster Point Pharma Inc 20220729 0 6.39 6.39 5.75 6.03 48507 6.03 down down correct
OZK.US Bank OZK 20220729 0 39.66 40.519 39.63 40.1 1269673 40.1 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220729 0 19.48 20.08 19.2901 19.99 52947 19.99 up up correct
OZON.US Ozon Holdings PLC 20220729 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220729 0 11.08 11.235 11.005 11.04 11867683 11.04 down down correct
PAAS.US Pan American Silver Corp 20220729 0 20.26 20.49 19.76 20.33 2471120 20.33 up down incorrect
PACB.US Pacific Biosciences of California Inc 20220729 0 4.51 4.54 4.21 4.37 3390560 4.37 down down correct
PACW.US PacWest Bancorp 20220729 0 27.98 28.29 27.63 28.03 1665900 28.03 up up correct
PACX.US Pioneer Merger Corp 20220729 0 9.88 9.885 9.88 9.88 39300 9.88
PACXU.US Pioneer Merger Corp 20220729 0 9.89 9.89 9.89 9.89 156 9.89
PAFO.US Pacifico Acquisition Corp. Common Stock 20220729 0 10.05 10.05 10.05 10.05 0 10.05
PAFOU.US Pacifico Acquisition Corp Unit 20220729 0 10.13 10.13 10.13 10.13 0 10.13
PAGP.US Plains GP Holdings L.P 20220729 0 11.16 11.37 11.14 11.19 2562092 11.19 up up correct
PAHC.US Phibro Animal Health Corporation 20220729 0 19.78 20.26 19.37 19.57 93900 19.57 down down correct
PALI.US Palisade Bio Inc 20220729 0 0.4 0.4 0.35 0.39 114000 0.39 down down correct
PALT.US Paltalk Inc. Common Stock 20220729 0 1.88 2.03 1.83 1.91 406200 1.91 up up correct
PANA.US Panacea Acquisition Corp. II 20220729 0 9.78 9.79 9.78 9.79 5349 9.79 up down incorrect
PANL.US Pangaea Logistics Solutions Ltd 20220729 0 5.15 5.19 5.024 5.08 106900 5.08 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20220729 0 492.21 499.32 487.52 499.1 1182100 499.1 up up correct
PAQC.US Provident Acquisition Corp 20220729 0 10.4 10.4 9.89 9.9 6800 9.9 down down correct
PAQCU.US Provident Acquisition Corp 20220729 0 9.95 9.95 9.95 9.95 157 9.95
PAQCW.US Provident Acquisition Corp 20220729 0 0.1602 0.1602 0.14 0.1487 28158 0.1487 down down correct
PASG.US Passage Bio Inc 20220729 0 1.95 1.955 1.86 1.87 111117 1.87 down down correct
PATI.US Patriot Transportation Holding Inc 20220729 0 7.6 7.65 7.44 7.5235 4038 7.5235 down down correct
PATK.US Patrick Industries Inc 20220729 0 61.52 61.64 59.57 60.72 195950 60.72 down down correct
PAVM.US PAVmed Inc 20220729 0 1.16 1.2299 1.16 1.21 402239 1.21 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220729 0 0.6639 0.6639 0.6 0.6399 8637 0.6399 down down correct
PAX.US Patria Investments Limited 20220729 0 14.4 14.5 14.26 14.41 118542 14.41 up up correct
PAYA.US Paya Holdings Inc 20220729 0 6.79 7 6.78 6.99 428445 6.99 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20220729 0 5.38 5.538 5.245 5.34 1992271 5.34 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220729 0 1.07 1.08 1.01 1.01 1306 1.01 down down correct
PAYS.US PaySign Inc 20220729 0 1.87 1.93 1.87 1.92 91300 1.92 up up correct
PAYX.US Paychex Inc 20220729 0 128.33 129 127.49 128.28 1525913 128.28 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220729 0 10.09 10.09 10.09 10.09 0 10.09
PBBK.US PB Bankshares Inc. Common Stock 20220729 0 12.775 12.845 12.75 12.845 1983 12.845 up up correct
PBFS.US Pioneer Bancorp Inc 20220729 0 9.695 9.76 9.695 9.71 3403 9.71 up up correct
PBHC.US Pathfinder Bancorp Inc 20220729 0 19.35 19.45 19.3494 19.43 3572 19.43 up up correct
PBLA.US Panbela Therapeutics Inc 20220729 0 1.25 1.27 1.224 1.24 5400 1.24 down down correct
PBPB.US Potbelly Corporation 20220729 0 4.87 5.13 4.87 5.07 34406 5.07 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220729 0 1.45 1.49 1.43 1.46 1061700 1.46 up up correct
PBYI.US Puma Biotechnology Inc 20220729 0 2.93 2.955 2.86 2.93 107735 2.93
PCAR.US PACCAR Inc 20220729 0 90.87 91.83 90.18 91.52 1763668 91.52 up down incorrect
PCB.US PCB Bancorp 20220729 0 19.22 19.48 18.43 19.27 82492 19.27 up down incorrect
PCCTU.US Perception Capital Corp. II Units 20220729 0 10.15 10.15 10.15 10.15 3000 10.15
PCH.US PotlatchDeltic Corporation 20220729 0 48.73 49.33 48.11 49.03 596570 49.03 up up correct
PCRX.US Pacira BioSciences Inc 20220729 0 56.53 56.94 55.69 56.56 302829 56.56 up up correct
PCSA.US Processa Pharmaceuticals Inc 20220729 0 3.2 3.22 3.03 3.1 2007 3.1 down down correct
PCSB.US PCSB Financial Corporation 20220729 0 19.78 19.78 19.42 19.49 61074 19.49 down up incorrect
PCT.US PureCycle Technologies Inc 20220729 0 7.42 7.62 7.4 7.58 518200 7.58 up down incorrect
PCTI.US PCTEL Inc 20220729 0 4.41 4.65 4.4 4.61 35900 4.61 up up correct
PCTTU.US PureCycle Technologies Inc 20220729 0 8.4 8.4 8.4 8.4 0 8.4
PCTTW.US PureCycle Technologies Inc 20220729 0 2.72 2.76 2.65 2.72 10100 2.72
PCTY.US Paylocity Holding Corporation 20220729 0 201.49 206.74 200.66 205.93 173934 205.93 up up correct
PCVX.US Vaxcyte Inc 20220729 0 23.48 23.87 22.81 23.08 236500 23.08 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220729 0 10.13 10.13 10.13 10.13 0 10.13
PCYG.US Park City Group Inc 20220729 0 5.1033 5.1033 5.0101 5.09 10979 5.09 down down correct
PCYO.US Pure Cycle Corporation 20220729 0 10.54 10.71 10.5 10.56 47200 10.56 up up correct
PDCE.US PDC Energy Inc 20220729 0 65.31 66.44 64.625 65.69 1022722 65.69 up down incorrect
PDCO.US Patterson Companies Inc 20220729 0 31.14 31.38 30.9 31.06 1091300 31.06 down up incorrect
PDD.US Pinduoduo Inc 20220729 0 48.28 50.26 47.55 49.01 11674680 49.01 up up correct
PDEX.US Pro 20220729 0 16.24 16.76 15.9 16.01 3200 16.01 down up incorrect
PDFS.US PDF Solutions Inc 20220729 0 26.79 27.1 26.38 26.98 113898 26.98 up up correct
PDLB.US PDL Community Bancorp 20220729 0 9.35 9.35 9.32 9.35 9020 9.35
PDSB.US PDS Biotechnology Corporation 20220729 0 4.14 4.4 4.082 4.28 326300 4.28 up up correct
PDSKX.US PDSKX 20220729 0 27.14 27.14 27.14 27.14 0 27.14
PDSRX.US PDSRX 20220729 0 27.07 27.07 27.07 27.07 0 27.07
PDSYX.US PDSYX 20220729 0 27.32 27.32 27.32 27.32 0 27.32
PEB.US PH 20220729 0 19.26 20.82 19.25 20.03 40070 20.03 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20220729 0 26.95 26.95 26.94 26.95 829 26.95
PEBO.US Peoples Bancorp Inc 20220729 0 30.23 31.09 30.23 30.92 173105 30.92 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220729 0 33.61 34.34 33.345 34.04 774490 34.04 up up correct
PEGA.US Pegasystems Inc 20220729 0 40.31 40.32 38.45 40.15 1063349 40.15 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220729 0 9.8 9.8 9.8 9.8 0 9.8
PENN.US Penn National Gaming Inc 20220729 0 34.17 34.59 33.18 34.55 2034900 34.55 up up correct
PEP.US PepsiCo Inc 20220729 0 173.66 175.48 173.39 174.96 4215592 174.96 up down incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220729 0 10 10.0001 10 10.0001 1410 10.0001 up up correct
PERI.US Perion Network Ltd 20220729 0 19.03 19.44 18.24 18.73 338200 18.73 down down correct
PESI.US Perma 20220729 0 5.3481 5.3481 5.2 5.27 3813 5.27 down down correct
PETQ.US PetIQ Inc 20220729 0 16.8 16.83 16.37 16.4 166600 16.4 down down correct
PETS.US PetMed Express Inc 20220729 0 21.87 21.89 21.35 21.82 568600 21.82 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220729 0 2.08 2.21 2.08 2.16 51000 2.16 up up correct
PETZ.US TDH Holdings Inc 20220729 0 2 2.12 1.9646 2.09 143910 2.09 up down incorrect
PFALX.US PFALX 20220729 0 8.03 8.03 8.03 8.03 0 8.03
PFBC.US Preferred Bank 20220729 0 72.31 73.11 72.15 72.7 86300 72.7 up up correct
PFC.US Premier Financial Corp 20220729 0 28.3 28.6 28.27 28.48 83268 28.48 up up correct
PFDR.US Pathfinder Acquisition Corporation 20220729 0 9.85 9.85 9.835 9.84 409700 9.84 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20220729 0 10 10.25 9.91 9.91 2000 9.91 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20220729 0 0.1338 0.1435 0.0919 0.0919 508 0.0919 down up incorrect
PFFLX.US PFFLX 20220729 0 8.03 8.03 8.03 8.03 0 8.03
PFG.US Principal Financial Group Inc 20220729 0 65.07 67.32 65.065 66.94 1862317 66.94 up up correct
PFHD.US Professional Holding Corp 20220729 0 23.36 23.36 22.25 22.45 54361 22.45 down down correct
PFIE.US Profire Energy Inc 20220729 0 1.12 1.19 1.12 1.17 105179 1.17 up up correct
PFIN.US P&F Industries Inc 20220729 0 5.46 5.5 5.46 5.5 900 5.5 up up correct
PFIS.US Peoples Financial Services Corp 20220729 0 52.62 53.24 52.62 53.24 4300 53.24 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220729 0 8.03 8.03 8.03 8.03 0 8.03
PFLT.US PennantPark Floating Rate Capital Ltd 20220729 0 12.8 12.98 12.78 12.9 190513 12.9 up down incorrect
PFMT.US Performant Financial Corporation 20220729 0 2.64 2.68 2.59 2.59 49600 2.59 down down correct
PFSW.US PFSweb Inc 20220729 0 10.85 10.97 10.77 10.91 59591 10.91 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220729 0 9.75 9.75 9.745 9.745 5186 9.745 down up incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220729 0 9.75 9.75 9.75 9.75 87 9.75
PFXNL.US PhenixFIN Corporation 20220729 0 25.195 25.195 25.195 25.195 198 25.195
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220729 0 22.55 22.55 22.55 22.55 100 22.55
PGC.US Peapack 20220729 0 32.1 32.81 31.725 32.66 55229 32.66 up up correct
PGEN.US Precigen Inc 20220729 0 1.59 1.62 1.52 1.57 777500 1.57 down down correct
PGNY.US Progyny Inc 20220729 0 30.9 31.09 30.2445 30.53 454925 30.53 down up incorrect
PGRW.US Progress Acquisition Corp 20220729 0 9.94 9.94 9.94 9.94 5 9.94
PGRWU.US Progress Acquisition Corp 20220729 0 9.98 9.98 9.98 9.98 100 9.98
PGRWW.US Progress Acquisition Corp 20220729 0 0.11 0.11 0.11 0.11 100 0.11
PGSS.US UN 20220729 0 10.1 10.1 10.1 10.1 0 10.1
PHAR.US Pharming Group NV 20220729 0 7.616 7.616 7.616 7.616 0 7.616
PHAS.US PhaseBio Pharmaceuticals Inc 20220729 0 1.13 1.17 1.08 1.12 189929 1.12 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220729 0 9.69 9.69 9.08 9.21 105689 9.21 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220729 0 1.09 1.18 0.98 1.065 176900 1.065 down down correct
PHIC.US Population Health Investment Co. Inc 20220729 0 9.93 9.93 9.93 9.93 0 9.93
PHICU.US Population Health Investment Co. Inc 20220729 0 9.92 9.92 9.92 9.92 0 9.92
PHICW.US Population Health Investment Co. Inc 20220729 0 0.06 0.08 0.06 0.08 12581 0.08 up up correct
PHIO.US Phio Pharmaceuticals Corp 20220729 0 0.7015 0.7502 0.7014 0.7151 29954 0.7151 up down incorrect
PHUN.US Phunware Inc 20220729 0 1.47 1.5 1.39 1.47 1590600 1.47
PHUNW.US Phunware Inc 20220729 0 0.6213 0.6213 0.4614 0.4614 11217 0.4614 down up incorrect
PHVS.US Pharvaris N.V 20220729 0 21.49 21.93 21.04 21.845 3964 21.845 up up correct
PI.US Impinj Inc 20220729 0 80.03 85.56 80.03 85.02 745625 85.02 up up correct
PIIVX.US PIIVX 20220729 0 43.8 43.8 43.8 43.8 0 43.8
PINC.US Premier Inc 20220729 0 38.32 38.59 37.63 38.46 329698 38.46 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220729 0 1.82 1.82 1.75 1.76 151440 1.76 down down correct
PIXY.US ShiftPixy Inc 20220729 0 0.2057 0.22 0.2 0.218 703973 0.218 up up correct
PKBK.US Parke Bancorp Inc 20220729 0 21.44 22.14 21.26 21.95 35016 21.95 up down incorrect
PKOH.US Park 20220729 0 17.46 17.99 17.3677 17.75 14210 17.75 up up correct
PLAB.US Photronics Inc 20220729 0 23.08 23.86 22.52 23.81 1118800 23.81 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20220729 0 37.07 37.591 36.17 37.36 1981500 37.36 up up correct
PLBC.US Plumas Bancorp 20220729 0 30.54 30.54 30.54 30.54 57 30.54
PLBY.US PLBY Group Inc 20220729 0 6.3 6.435 6.18 6.42 1039000 6.42 up up correct
PLCE.US The Children's Place Inc 20220729 0 42.88 43.4 41.64 43.34 280198 43.34 up up correct
PLL.US Piedmont Lithium Inc 20220729 0 42.94 45.9 42.51 45.21 481984 45.21 up up correct
PLMI.US Plum Acquisition Corp. I 20220729 0 10.23 10.23 9.84 9.84 14401 9.84 down down correct
PLMIU.US Plum Acquisition Corp. I 20220729 0 9.85 9.85 9.83 9.84 3300 9.84 down down correct
PLMIW.US Plum Acquisition Corp. I 20220729 0 0.1733 0.1733 0.1733 0.1733 580 0.1733
PLMR.US Palomar Holdings Inc 20220729 0 60.9 62.53 60.36 62.37 93500 62.37 up up correct
PLPC.US Preformed Line Products Company 20220729 0 59.79 60.465 59.66 59.8 10695 59.8 up up correct
PLRX.US Pliant Therapeutics Inc 20220729 0 17.65 17.65 16.69 17.37 775894 17.37 down up incorrect
PLSE.US Pulse Biosciences Inc 20220729 0 1.65 1.68 1.5008 1.56 77352 1.56 down down correct
PLTK.US Playtika Holding Corp 20220729 0 12.43 12.6 12.0118 12.27 2858133 12.27 down up incorrect
PLUG.US Plug Power Inc 20220729 0 20.65 22.26 20.545 21.34 32829334 21.34 up down incorrect
PLUS.US ePlus inc 20220729 0 54.5 55.96 54.33 55.57 73808 55.57 up up correct
PLXP.US PLx Pharma Inc 20220729 0 2.12 2.23 2.09 2.22 146382 2.22 up up correct
PLXS.US Plexus Corp 20220729 0 92 95.445 91.78 93.95 199395 93.95 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220729 0 6.86 6.9 6.7 6.86 1017151 6.86
PMAAX.US PMAAX 20220729 0 10.47 10.47 10.47 10.47 0 10.47
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220729 0 2.38 2.41 2.3519 2.39 51400 2.39 up up correct
PMD.US Psychemedics Corporation 20220729 0 6.3 6.35 6.3 6.32 3800 6.32 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220729 0 0.98 1 0.97 0.9744 82980 0.9744 down down correct
PMFLX.US PMFLX 20220729 0 10.47 10.47 10.47 10.47 0 10.47
PMGM.US Priveterra Acquisition Corp 20220729 0 9.84 9.84 9.84 9.84 12300 9.84
PMGMU.US Priveterra Acquisition Corp 20220729 0 9.86 9.86 9.86 9.86 0 9.86
PMGMW.US Priveterra Acquisition Corp 20220729 0 0.1 0.1 0.1 0.1 162664 0.1
PMIFX.US PMIFX 20220729 0 9.23 9.23 9.23 9.23 0 9.23
PMT.US PC 20220729 0 21.15 21.39 20.76 21.31 40230 21.31 up down incorrect
PMTS.US CPI Card Group Inc. Common Stock 20220729 0 17.5036 17.6313 16.51 16.8 7739 16.8 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220729 0 15.48 15.48 14.86 14.95 345275 14.95 down up incorrect
PNBK.US Patriot National Bancorp Inc 20220729 0 11.5 11.52 11.5 11.52 3832 11.52 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220729 0 78.72 79.955 78.72 79.1 663787 79.1 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20220729 0 25.71 26.11 25.5 26.11 34800 26.11 up up correct
PNNT.US PennantPark Investment Corporation 20220729 0 6.43 6.58 6.41 6.52 140519 6.52 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20220729 0 83.52 83.52 82.01 83.01 4353 83.01 down down correct
PNT.US POINT Biopharma Global Inc 20220729 0 7.36 7.37 7.2 7.34 174079 7.34 down up incorrect
PNTG.US The Pennant Group Inc 20220729 0 13 13.5 12.86 13.34 76580 13.34 up down incorrect
POAI.US Predictive Oncology Inc 20220729 0 0.4011 0.429 0.4011 0.4104 118714 0.4104 up down incorrect
PODD.US Insulet Corporation 20220729 0 246.31 248.72 241.97 247.8 460000 247.8 up up correct
POLA.US Polar Power Inc 20220729 0 3.28 3.3999 3.17 3.17 47574 3.17 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220729 0 10.15 10.15 10.15 10.15 357 10.15
PONOU.US Pono Capital Corp Unit 20220729 0 10.1 10.1 10.1 10.1 0 10.1
POOL.US Pool Corporation 20220729 0 360.24 361.68 353.82 357.7 506900 357.7 down down correct
POSH.US Poshmark Inc 20220729 0 10.27 10.93 10.27 10.79 889440 10.79 up up correct
POW.US Powered Brands 20220729 0 9.885 9.885 9.885 9.885 282 9.885
POWI.US Power Integrations Inc 20220729 0 82.87 85.26 82.335 85.01 403160 85.01 up up correct
POWL.US Powell Industries Inc 20220729 0 24.55 24.8 23.95 23.96 65800 23.96 down down correct
POWRU.US Powered Brands 20220729 0 9.88 9.88 9.88 9.88 0 9.88
POWW.US AMMO Inc 20220729 0 4.72 4.94 4.7 4.88 1119600 4.88 up up correct
POWWP.US AMMO Inc 20220729 0 26.125 26.25 26.05 26.05 13773 26.05 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220729 0 32.97 33.73 32.845 33.64 346005 33.64 up down incorrect
PPBT.US Purple Biotech Ltd 20220729 0 2.58 2.73 2.43 2.52 66644 2.52 down up incorrect
PPC.US Pilgrim's Pride Corporation 20220729 0 32.58 32.58 30.84 31.37 1115888 31.37 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220729 0 10.08 10.1 10.08 10.09 3996 10.09 up up correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220729 0 0.06 0.06 0.06 0.06 400 0.06
PPHPU.US PHP Ventures Acquisition Corp. Units 20220729 0 10.21 10.21 10.21 10.21 0 10.21
PPIH.US Perma 20220729 0 9.2 9.335 9.2 9.23 858 9.23 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20220729 0 3.12 3.2655 3.0818 3.13 89504 3.13 up up correct
PPTA.US Midas Gold Corp. 20220729 0 2.77 2.795 2.7 2.76 59400 2.76 down up incorrect
PRAA.US PRA Group Inc 20220729 0 39.43 40.08 39.37 39.84 155163 39.84 up up correct
PRAX.US Praxis Precision Medicines Inc 20220729 0 3.49 3.585 3.41 3.53 562720 3.53 up up correct
PRBM.US UN 20220729 0 9.98 9.98 9.93 9.93 600 9.93 down up incorrect
PRCH.US Porch Group Inc 20220729 0 1.99 2 1.87 1.93 1943351 1.93 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220729 0 37.38 38.69 36.63 38.3 311887 38.3 up up correct
PRDEX.US PREDEX Funds 20220729 0 32.52 32.52 32.52 32.52 0 32.52
PRDO.US Perdoceo Education Corporation 20220729 0 13.71 13.7808 13.55 13.7 352018 13.7 down down correct
PRFT.US Perficient Inc 20220729 0 104.4 106.27 103.92 105.52 188600 105.52 up down incorrect
PRFX.US PainReform Ltd 20220729 0 0.67 0.7213 0.645 0.71 35913 0.71 up up correct
PRGS.US Progress Software Corporation 20220729 0 46.69 47.15 46.37 46.96 167803 46.96 up down incorrect
PRIM.US Primoris Services Corporation 20220729 0 23.08 23.55 22.83 23.36 202251 23.36 up down incorrect
PRIVX.US Sharespost 100 Fund 20220729 0 43.27 43.27 43.27 43.27 0 43.27
PRLD.US Prelude Therapeutics Incorporated 20220729 0 5.7 5.78 4.95 5 131333 5 down down correct
PRLVX.US PRLVX 20220729 0 42.75 42.75 42.75 42.75 0 42.75
PROC.US Procaps Group S.A. Ordinary Shares 20220729 0 8.7 8.8 8.2 8.2 16086 8.2 down up incorrect
PROF.US Profound Medical Corp 20220729 0 8.1516 8.61 8.03 8.61 6918 8.61 up down incorrect
PROV.US Provident Financial Holdings Inc 20220729 0 14.89 14.95 14.55 14.7 78302 14.7 down up incorrect
PRPH.US ProPhase Labs Inc 20220729 0 10.71 10.71 10.03 10.34 129374 10.34 down down correct
PRPL.US Purple Innovation Inc 20220729 0 3.3 3.525 3.23 3.49 868736 3.49 up up correct
PRPO.US Precipio Inc 20220729 0 1.18 1.23 1.18 1.22 22274 1.22 up up correct
PRQR.US ProQR Therapeutics N.V 20220729 0 0.82 0.877 0.82 0.838 439100 0.838 up up correct
PRSR.US Prospector Capital Corp 20220729 0 9.88 9.9 9.88 9.885 35100 9.885 up up correct
PRSRU.US Prospector Capital Corp 20220729 0 9.93 9.93 9.88 9.89 4000 9.89 down down correct
PRSRW.US Prospector Capital Corp 20220729 0 0.088 0.0999 0.07 0.07 44332 0.07 down down correct
PRTA.US Prothena Corporation plc 20220729 0 31.52 31.52 30.27 31.06 178448 31.06 down down correct
PRTC.US PureTech Health plc 20220729 0 24.61 25.04 24.15 24.64 2039 24.64 up up correct
PRTG.US Portage Biotech Inc 20220729 0 9.97 10.12 9.97 10.12 11100 10.12 up down incorrect
PRTH.US Priority Technology Holdings Inc 20220729 0 4.5 4.68 4.44 4.49 27713 4.49 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220729 0 2.45 2.45 2.25 2.29 356000 2.29 down down correct
PRTS.US CarParts.com Inc 20220729 0 7.84 8.03 7.6775 7.98 522662 7.98 up up correct
PRVA.US Privia Health Group Inc 20220729 0 36.41 37.143 36.27 36.78 514100 36.78 up up correct
PRVB.US Provention Bio Inc 20220729 0 3.85 3.8994 3.74 3.82 349107 3.82 down up incorrect
PSA.US PQ 20220729 0 19.47 20.03 19.345 20.03 40302 20.03 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20220729 0 9.83 9.84 9.82 9.82 765500 9.82 down up incorrect
PSAGU.US Property Solutions Acquisition Corp. II 20220729 0 9.86 9.86 9.86 9.86 0 9.86
PSEC.US Prospect Capital Corporation 20220729 0 7.62 7.74 7.6 7.7 1492000 7.7 up down incorrect
PSHG.US Performance Shipping Inc 20220729 0 0.29 0.29 0.26 0.28 3544300 0.28 down down correct
PSMT.US PriceSmart Inc 20220729 0 66.75 66.8 66.05 66.38 145784 66.38 down down correct
PSNL.US Personalis Inc 20220729 0 3.74 3.75 3.585 3.69 351700 3.69 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20220729 0 16.74 16.74 16.74 16.74 0 16.74
PSTI.US Pluristem Therapeutics Inc 20220729 0 1.05 1.12 1.0401 1.09 41379 1.09 up up correct
PSTV.US Plus Therapeutics Inc 20220729 0 0.5034 0.54 0.4728 0.4949 107895 0.4949 down down correct
PSTX.US Poseida Therapeutics Inc 20220729 0 2.5 2.55 2.425 2.49 56160 2.49 down up incorrect
PT.US Pintec Technology Holdings Limited 20220729 0 0.94 0.94 0.8525 0.94 18540 0.94
PTC.US PTC Inc 20220729 0 125.59 125.59 122.32 123.38 880500 123.38 down down correct
PTCT.US PTC Therapeutics Inc 20220729 0 44.03 44.38 43.005 43.55 479894 43.55 down up incorrect
PTDEX.US PREDEX 20220729 0 32.73 32.73 32.73 32.73 0 32.73
PTE.US PolarityTE Inc 20220729 0 1.28 1.35 1.28 1.34 34351 1.34 up up correct
PTEN.US Patterson 20220729 0 16.09 17.17 16.09 16.55 3071252 16.55 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20220729 0 10.29 10.29 9.63 9.95 509961 9.95 down down correct
PTIC.US PropTech Investment Corporation II 20220729 0 9.9 9.905 9.9 9.905 4805 9.905 up up correct
PTICU.US PropTech Investment Corporation II 20220729 0 9.95 9.95 9.95 9.95 100 9.95
PTICW.US PropTech Investment Corporation II 20220729 0 0.2 0.2 0.2 0.2 0 0.2
PTIX.US Protagenic Therapeutics Inc 20220729 0 0.575 0.6 0.57 0.59 17000 0.59 up up correct
PTIXW.US Protagenic Therapeutics Inc 20220729 0 0.0826 0.0826 0.0826 0.0826 200 0.0826
PTLO.US Portillo's Inc. Class A Common Stock 20220729 0 22.38 22.99 21.87 22.83 488270 22.83 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20220729 0 23.75 24.16 23.63 24.13 16400 24.13 up up correct
PTNR.US Partner Communications Company Ltd 20220729 0 7.71 7.92 7.71 7.81 1300 7.81 up down incorrect
PTOC.US Pine Technology Acquisition Corp 20220729 0 9.83 9.83 9.82 9.82 401300 9.82 down down correct
PTOCU.US Pine Technology Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 0 9.85
PTON.US Peloton Interactive Inc 20220729 0 9.24 9.55 8.88 9.49 8804300 9.49 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220729 0 0.79 0.965 0.745 0.7938 4244924 0.7938 up down incorrect
PTRA.US Proterra Inc 20220729 0 5.09 5.42 4.95 5.39 1512247 5.39 up up correct
PTRS.US Partners Bancorp 20220729 0 9.5 9.55 9.43 9.49 24033 9.49 down up incorrect
PTSI.US P.A.M. Transportation Services Inc 20220729 0 32.47 36 31.1455 35.78 51294 35.78 up up correct
PTVE.US Pactiv Evergreen Inc 20220729 0 10.31 10.4 10.205 10.22 115138 10.22 down down correct
PUBM.US PubMatic Inc 20220729 0 16.1 16.715 15.54 16.59 619470 16.59 up up correct
PUCK.US Goal Acquisitions Corp 20220729 0 9.84 9.85 9.83 9.83 63900 9.83 down down correct
PUCKU.US Goal Acquisitions Corp 20220729 0 9.89 9.9 9.89 9.9 500 9.9 up up correct
PUCKW.US Goal Acquisitions Corp 20220729 0 0.08 0.1199 0.08 0.1008 9993 0.1008 up down incorrect
PULM.US Pulmatrix Inc 20220729 0 4.4 4.5 4.28 4.4 3863 4.4
PUYI.US Puyi Inc 20220729 0 8.18 8.34 8.18 8.247 2100 8.247 up up correct
PVBC.US Provident Bancorp Inc 20220729 0 15.29 15.54 14.99 15.14 16763 15.14 down down correct
PWDEX.US PREDEX 20220729 0 32.73 32.73 32.73 32.73 0 32.73
PWFL.US PowerFleet Inc 20220729 0 2.54 2.77 2.502 2.75 42040 2.75 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20220729 0 22.18 22.41 22.08 22.3319 3585 22.3319 up up correct
PWP.US Perella Weinberg Partners 20220729 0 7 7.1 6.84 7.05 276179 7.05 up up correct
PWPPW.US Perella Weinberg Partners 20220729 0 1.4 1.41 1.38 1.41 1683 1.41 up up correct
PXLW.US Pixelworks Inc 20220729 0 2.39 2.4699 2.26 2.31 265261 2.31 down up incorrect
PXS.US Pyxis Tankers Inc 20220729 0 2.8 2.89 2.8 2.86 26992 2.86 up up correct
PXSAP.US Pyxis Tankers Inc 20220729 0 18.03 18.25 18.02 18.19 14287 18.19 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20220729 0 26.6 26.82 25.97 26.69 302471 26.69 up up correct
PYPD.US PolyPid Ltd 20220729 0 5.09 5.38 5.05 5.05 2300 5.05 down down correct
PYPL.US PayPal Holdings Inc 20220729 0 86.52 87.62 84.82 86.53 12110200 86.53 up up correct
PYR.US PyroGenesis Canada Inc 20220729 0 1.54 1.577 1.493 1.505 33400 1.505 down down correct
PYXS.US Pyxis Oncology Inc. 20220729 0 2.75 2.75 2.58 2.65 25438 2.65 down down correct
PZZA.US Papa John's International Inc 20220729 0 90.5 96.05 89.24 95.89 1238300 95.89 up up correct
QCOM.US QUALCOMM Incorporated 20220729 0 144.6 145.31 140.67 145.06 11743800 145.06 up up correct
QCRH.US QCR Holdings Inc 20220729 0 59.37 59.6485 59.02 59.29 54399 59.29 down down correct
QDEL.US Quidel Corporation 20220729 0 101.94 102.45 100.94 102.04 391228 102.04 up up correct
QFIN.US 360 DigiTech Inc 20220729 0 14.39 14.64 14.09 14.52 462600 14.52 up up correct
QH.US Quhuo Limited 20220729 0 0.317 0.35 0.317 0.348 11173 0.348 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220729 0 5.28 5.43 5.28 5.36 43523 5.36 up up correct
QIWI.US QIWI plc 20220729 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220729 0 1.89 2.76 1.89 2.1 2043826 2.1 up up correct
QLGN.US Qualigen Therapeutics Inc 20220729 0 0.431 0.431 0.41 0.419 128800 0.419 down up incorrect
QLI.US Qilian International Holding Group Limited 20220729 0 1.85 1.89 1.82 1.82 6684 1.82 down up incorrect
QLYS.US Qualys Inc 20220729 0 122.32 123.39 119.66 122.32 272996 122.32
QMCO.US Quantum Corporation 20220729 0 1.79 1.875 1.79 1.85 157995 1.85 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220729 0 0.3732 0.374 0.3313 0.3567 509574 0.3567 down down correct
QNST.US QuinStreet Inc 20220729 0 10.93 10.95 10.5 10.75 331900 10.75 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220729 0 24.26 24.63 24.15 24.53 214400 24.53 up down incorrect
QRHC.US Quest Resource Holding Corporation 20220729 0 4.15 4.2 4.0825 4.2 8200 4.2 up up correct
QRTEA.US Qurate Retail Inc 20220729 0 2.76 2.77 2.67 2.73 3752455 2.73 down up incorrect
QRTEB.US Qurate Retail Inc 20220729 0 4.19 4.65 3.8119 4.27 36055 4.27 up up correct
QRTEP.US Qurate Retail Inc 20220729 0 52.8 53.44 52.75 52.9 77590 52.9 up down incorrect
QRVO.US Qorvo Inc 20220729 0 104.27 104.46 102.5 104.07 1336539 104.07 down up incorrect
QSI.US Quantum 20220729 0 3.28 3.3 3.1 3.25 450897 3.25 down down correct
QSIAW.US Quantum 20220729 0 0.59 0.5901 0.59 0.59 944 0.59
QTNT.US Quotient Limited 20220729 0 0.26 0.26 0.24 0.26 984400 0.26
QTRX.US Quanterix Corporation 20220729 0 16.9 16.9 15.94 15.99 278120 15.99 down down correct
QTT.US Qutoutiao Inc 20220729 0 1.0881 1.09 0.9823 1.0299 31373 1.0299 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220729 0 3.2 3.22 3.04 3.07 111261 3.07 down down correct
QUIK.US QuickLogic Corporation 20220729 0 8.27 8.49 8.11 8.18 32223 8.18 down down correct
QUMU.US Qumu Corporation 20220729 0 0.78 0.79 0.76 0.79 46800 0.79 up up correct
QURE.US uniQure N.V 20220729 0 24.9 25.81 24.63 25.35 787405 25.35 up up correct
RACB.US Research Alliance Corp. II 20220729 0 9.81 9.81 9.81 9.81 13600 9.81
RADA.US RADA Electronic Industries Ltd 20220729 0 10.03 10.15 9.9 10.12 235700 10.12 up down incorrect
RADI.US Radius Global Infrastructure Inc 20220729 0 15.04 15.33 14.59 15.28 444404 15.28 up up correct
RAIL.US FreightCar America Inc 20220729 0 4.1 4.21 4.0778 4.15 34583 4.15 up up correct
RAIN.US Rain Therapeutics Inc 20220729 0 6.85 6.85 6.3 6.42 46922 6.42 down down correct
RAM.US Aries I Acquisition Corp 20220729 0 10.15 10.16 10.15 10.15 3014 10.15
RAMMU.US Aries I Acquisition Corporation 20220729 0 10.2 10.2 10.2 10.2 100 10.2
RAMMW.US Aries I Acquisition Corporation Warrant 20220729 0 0.1762 0.1762 0.11 0.12 2370 0.12 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220729 0 10.89 11.31 10.635 11.25 19649 11.25 up up correct
RAPT.US RAPT Therapeutics Inc 20220729 0 18.73 18.92 17.28 18.42 349952 18.42 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20220729 0 51.5 54.63 51.38 53.28 850112 53.28 up up correct
RAVE.US RAVE Restaurant Group Inc 20220729 0 1.29 1.35 1.28 1.35 88339 1.35 up up correct
RBB.US RBB Bancorp 20220729 0 22.8 22.9 22.49 22.81 40351 22.81 up down incorrect
RBBN.US Ribbon Communications Inc 20220729 0 3.32 3.39 3.25 3.39 374132 3.39 up up correct
RBCAA.US Republic Bancorp Inc 20220729 0 45.6518 45.725 44.72 44.84 17489 44.84 down down correct
RBCN.US Rubicon Technology Inc 20220729 0 16.19 16.4999 15.95 16.04 53755 16.04 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220729 0 9.3 9.3 9.3 9.3 100 9.3
RCAT.US Red Cat Holdings Inc 20220729 0 2.12 2.18 2.1181 2.17 174975 2.17 up up correct
RCEL.US AVITA Medical Inc 20220729 0 5.54 5.76 5.475 5.63 64817 5.63 up up correct
RCHG.US Recharge Acquisition Corp 20220729 0 10.052 10.052 10.052 10.052 100 10.052
RCHGU.US Recharge Acquisition Corp 20220729 0 10.06 10.06 10.06 10.06 0 10.06
RCIAX.US Resource Credit Income Fund Class A Shar 20220729 0 10.49 10.49 10.49 10.49 0 10.49
RCICX.US Resource Credit Income Fund Class C 20220729 0 10.6 10.6 10.6 10.6 0 10.6
RCII.US Rent 20220729 0 23.19 23.695 22.83 23.53 487617 23.53 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20220729 0 10.51 10.51 10.51 10.51 0 10.51
RCILX.US RCILX 20220729 0 10.48 10.48 10.48 10.48 0 10.48
RCIWX.US Resource Credit Income Fund Class W Shar 20220729 0 10.48 10.48 10.48 10.48 0 10.48
RCKT.US Rocket Pharmaceuticals Inc 20220729 0 14.91 14.91 13.85 14.5 852979 14.5 down down correct
RCKY.US Rocky Brands Inc 20220729 0 33.3 33.3643 32.36 32.88 21872 32.88 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220729 0 9.85 9.85 9.83 9.83 1226200 9.83 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20220729 0 9.87 9.87 9.87 9.87 500 9.87
RCLFW.US Rosecliff Acquisition Corp I 20220729 0 0.1323 0.1323 0.1323 0.1323 500 0.1323
RCM.US R1 RCM Inc 20220729 0 24.55 25.125 24.53 25 1295839 25 up down incorrect
RCMT.US RCM Technologies Inc 20220729 0 16.93 17.89 16.7752 17.82 116647 17.82 up up correct
RCON.US Recon Technology Ltd 20220729 0 0.69 0.71 0.68 0.69 43500 0.69
RCRT.US Recruiter.com Group Inc. Common Stock 20220729 0 1.434 1.44 1.39 1.41 18888 1.41 down down correct
RDBX.US Redbox Entertainment Inc 20220729 0 4.97 5.15 4.34 4.36 4230159 4.36 down down correct
RDBXW.US Redbox Entertainment Inc 20220729 0 0.33 0.34 0.25 0.2763 1210638 0.2763 down down correct
RDCM.US RADCOM Ltd 20220729 0 11.61 11.95 11.22 11.95 5600 11.95 up up correct
RDFN.US Redfin Corporation 20220729 0 8.84 8.84 8.48 8.7 3400778 8.7 down down correct
RDHL.US RedHill Biopharma Ltd 20220729 0 0.88 0.885 0.85 0.87 503100 0.87 down up incorrect
RDI.US Reading International Inc 20220729 0 4.45 4.66 4.41 4.66 121100 4.66 up up correct
RDIB.US Reading International Inc 20220729 0 21.73 21.8 21.73 21.8 343 21.8 up up correct
RDNT.US RadNet Inc 20220729 0 20.62 20.84 20.42 20.57 130401 20.57 down down correct
RDUS.US Radius Health Inc 20220729 0 10.07 10.1 10.05 10.08 752200 10.08 up up correct
RDVT.US Red Violet Inc 20220729 0 23.13 23.81 23.11 23.6 24166 23.6 up up correct
RDWR.US Radware Ltd 20220729 0 23.22 23.28 22.77 23.13 172700 23.13 down down correct
REAL.US The RealReal Inc 20220729 0 2.38 2.43 2.275 2.33 3461600 2.33 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220729 0 1.48 1.59 1.47 1.48 36045 1.48
REE.US REE Automotive Ltd. 20220729 0 1.27 1.27 1.19 1.22 550053 1.22 down down correct
REEAW.US REE Automotive Equity Warrant 20220729 0 0.13 0.15 0.13 0.131 144479 0.131 up up correct
REED.US Reed's Inc 20220729 0 0.17 0.17 0.15 0.16 374700 0.16 down down correct
REFR.US Research Frontiers Incorporated 20220729 0 1.59 1.62 1.58 1.58 14488 1.58 down down correct
REG.US Regency Centers Corporation 20220729 0 64 64.85 63.71 64.43 1714781 64.43 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20220729 0 584.95 585.15 574.5606 581.69 682898 581.69 down up incorrect
REKR.US Rekor Systems Inc 20220729 0 1.79 1.83 1.76 1.81 260900 1.81 up up correct
RELI.US Reliance Global Group Inc 20220729 0 0.98 1.006 0.9 0.9475 651345 0.9475 down down correct
RELIW.US Reliance Global Group Inc 20220729 0 0.2501 0.2501 0.25 0.25 1110 0.25 down down correct
RELL.US Richardson Electronics Ltd 20220729 0 15 16 14.76 15.63 243300 15.63 up up correct
RELY.US Remitly Global Inc. Common Stock 20220729 0 9.43 9.62 9.25 9.53 815482 9.53 up up correct
REPL.US Replimune Group Inc 20220729 0 19.56 19.69 18.575 19.28 195473 19.28 down down correct
RETA.US Reata Pharmaceuticals Inc 20220729 0 29.72 30.98 29.72 30.68 289716 30.68 up up correct
RETO.US ReTo Eco 20220729 0 0.66 0.7 0.66 0.692 68685 0.692 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20220729 0 10.19 10.19 10.18 10.19 946 10.19
REVEU.US Alpine Acquisition Corp Unit 20220729 0 10.25 10.25 10.25 10.25 0 10.25
REVEW.US Alpine Acquisition Corporation Warrant 20220729 0 0.15 0.15 0.14 0.1416 3200 0.1416 down up incorrect
REVH.US Revolution Healthcare Acquisition Corp 20220729 0 9.82 9.82 9.81 9.82 5241 9.82
REVHU.US Revolution Healthcare Acquisition Corp 20220729 0 9.845 9.845 9.845 9.845 30 9.845
REVHW.US Revolution Healthcare Acquisition Corp 20220729 0 0.154 0.22 0.1401 0.1801 8376 0.1801 up down incorrect
REYN.US Reynolds Consumer Products Inc 20220729 0 29.68 29.68 29.03 29.06 441859 29.06 down down correct
RFIL.US RF Industries Ltd 20220729 0 6.98 6.989 6.851 6.98 3581 6.98
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220729 0 32.05 33.7772 30.41 31.995 3350 31.995 down down correct
RGCO.US RGC Resources Inc 20220729 0 19.94 20.25 19.9 19.96 2935 19.96 up down incorrect
RGEN.US Repligen Corporation 20220729 0 212.81 215.38 211.92 213.36 387900 213.36 up down incorrect
RGLD.US Royal Gold Inc 20220729 0 105.49 105.49 102.5 104.77 951619 104.77 down down correct
RGLS.US Regulus Therapeutics Inc 20220729 0 1.64 1.65 1.56 1.61 36324 1.61 down down correct
RGNX.US REGENXBIO Inc 20220729 0 32.22 32.22 30.73 31.37 376690 31.37 down down correct
RGP.US Resources Connection Inc 20220729 0 20.72 23.17 20.4 21.46 996552 21.46 up down incorrect
RIBT.US RiceBran Technologies 20220729 0 0.3 0.33 0.3 0.31 1044958 0.31 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20220729 0 56.18 57.58 56.16 56.96 48000 56.96 up up correct
RIDE.US Lordstown Motors Corp 20220729 0 2.21 2.26 2.1 2.24 2268598 2.24 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20220729 0 1.23 1.24 1.16 1.19 1968800 1.19 down down correct
RILY.US B. Riley Financial Inc 20220729 0 49.46 53.32 49.24 51.54 406844 51.54 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220729 0 24.15 24.44 24.05 24.4 26700 24.4 up down incorrect
RILYM.US RILYM 20220729 0 25 25 24.88 24.88 8898 24.88 down down correct
RILYN.US B. Riley Financial Inc 20220729 0 24.84 25 24.574 24.67 29324 24.67 down down correct
RILYP.US B. Riley Financial Inc 20220729 0 23.99 24.75 23.5489 24.205 7565 24.205 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220729 0 22.73 23.08 22.71 23.08 37218 23.08 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220729 0 21.58 21.99 21.55 21.99 49800 21.99 up down incorrect
RIOT.US Riot Blockchain Inc 20220729 0 7.24 7.7427 7.09 7.32 14528861 7.32 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220729 0 33.275 34.365 32.94 34.3 12381167 34.3 up down incorrect
RKDA.US Arcadia Biosciences Inc 20220729 0 0.84 0.8774 0.826 0.838 77480 0.838 down up incorrect
RKLB.US Rocket Lab USA Inc. 20220729 0 4.56 4.68 4.4 4.67 2681695 4.67 up up correct
RLAY.US Relay Therapeutics Inc 20220729 0 20.35 20.35 18.95 19.02 536830 19.02 down down correct
RLMD.US Relmada Therapeutics Inc 20220729 0 25.64 25.95 24.6 25.6 195586 25.6 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20220729 0 9.74 9.74 9.15 9.33 39175 9.33 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20220729 0 13.77 14.02 13.77 13.81 10446 13.81 up up correct
RMBL.US RumbleON Inc 20220729 0 16.53 16.75 16.2 16.7 78800 16.7 up up correct
RMBS.US Rambus Inc 20220729 0 24.98 25.48 24.75 25.28 545700 25.28 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220729 0 6.75 6.78 6.75 6.76 7000 6.76 up up correct
RMGC.US RMG Acquisition Corp. III 20220729 0 9.865 9.87 9.85 9.85 32500 9.85 down down correct
RMGCU.US RMG Acquisition Corp. III 20220729 0 9.865 9.865 9.865 9.865 100 9.865
RMGCW.US RMG Acquisition Corp. III 20220729 0 0.1 0.1 0.1 0.1 68300 0.1
RMNI.US Rimini Street Inc 20220729 0 7.06 7.09 6.95 7.02 412647 7.02 down down correct
RMR.US The RMR Group Inc 20220729 0 28.18 29 28.03 28.91 89513 28.91 up down incorrect
RMTI.US Rockwell Medical Inc 20220729 0 1.32 1.46 1.32 1.42 67800 1.42 up up correct
RNA.US Avidity Biosciences Inc 20220729 0 16.42 16.42 15.83 16.29 162319 16.29 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220729 0 1.43 1.47 1.35 1.42 19100 1.42 down down correct
RNDB.US Randolph Bancorp Inc 20220729 0 26.53 26.62 26.49 26.62 15836 26.62 up down incorrect
RNERU.US Mount Rainier Acquisition Corp. Unit 20220729 0 10.2 10.2 10.2 10.2 0 10.2
RNLX.US Renalytix Plc 20220729 0 2.49 2.6299 2.45 2.48 44485 2.48 down down correct
RNST.US Renasant Corporation 20220729 0 32.9 33.44 32.62 33.4 310100 33.4 up up correct
RNW.US Renew Energy Global PLC 20220729 0 6.69 6.895 6.69 6.79 1405897 6.79 up up correct
RNWK.US RealNetworks Inc 20220729 0 0.68 0.6999 0.68 0.695 637994 0.695 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220729 0 1.28 1.29 1.28 1.29 1900 1.29 up up correct
RNXT.US RenovoRx Inc. Common Stock 20220729 0 1.9381 1.9445 1.93 1.9445 2561 1.9445 up up correct
ROAD.US Construction Partners Inc 20220729 0 23.23 23.91 23.08 23.78 158295 23.78 up up correct
ROCC.US Ranger Oil Corporation 20220729 0 38.49 38.7793 37.59 38.06 321865 38.06 down up incorrect
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220729 0 10 10.02 10 10 1 10
ROCGU.US Roth CH Acquisition IV Co. Unit 20220729 0 10.06 10.06 10.06 10.06 0 10.06
ROCK.US Gibraltar Industries Inc 20220729 0 46.15 47.09 45.11 46.79 131900 46.79 up up correct
ROIC.US Retail Opportunity Investments Corp 20220729 0 17.23 17.59 17.21 17.46 793717 17.46 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20220729 0 4.09 4.155 3.94 3.98 645952 3.98 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220729 0 0.59 0.63 0.59 0.63 5818 0.63 up up correct
ROKU.US Roku Inc 20220729 0 66.1 66.46 62 65.52 46099664 65.52 down up incorrect
ROLL.US RBC Bearings Incorporated 20220729 0 230.88 239.09 228.38 236 123193 236 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220729 0 116.2052 117.74 114.46 116.37 11353 116.37 up up correct
ROOT.US Root Inc 20220729 0 1.08 1.08 1.035 1.05 1556023 1.05 down down correct
ROST.US Ross Stores Inc 20220729 0 81.46 81.7 79.965 81.26 2032409 81.26 down down correct
ROVR.US Rover Group Inc 20220729 0 4.51 4.51 4.25 4.37 430736 4.37 down up incorrect
RPAY.US Repay Holdings Corporation 20220729 0 13 13.52 12.89 13.4 280485 13.4 up up correct
RPD.US Rapid7 Inc 20220729 0 66.09 66.09 63.1 63.97 890905 63.97 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220729 0 3.72 3.72 3.34 3.53 21100 3.53 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220729 0 4.57 4.64 4.32 4.57 20600 4.57
RPRX.US Royalty Pharma plc 20220729 0 43.88 43.88 42.98 43.49 2186282 43.49 down down correct
RPTX.US Repare Therapeutics Inc 20220729 0 12.78 12.78 12.15 12.64 365600 12.64 down up incorrect
RRBI.US Red River Bancshares Inc 20220729 0 55.06 55.12 54.85 54.85 4400 54.85 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220729 0 8.88 9.005 8.64 8.74 219024 8.74 down down correct
RRR.US Red Rock Resorts Inc 20220729 0 39.24 39.38 38.1 39.33 371687 39.33 up up correct
RSLS.US ReShape Lifesciences Inc 20220729 0 0.48 0.5 0.4617 0.4869 119350 0.4869 up up correct
RSSS.US Research Solutions Inc 20220729 0 1.85 1.87 1.85 1.87 1100 1.87 up down incorrect
RSVR.US Reservoir Media Inc 20220729 0 6.83 6.83 6.47 6.5 48664 6.5 down down correct
RSVRW.US Reservoir Media Management Inc 20220729 0 1.33 1.83 1.23 1.83 2892 1.83 up down incorrect
RTLR.US Rattler Midstream LP 20220729 0 14.15 14.42 14.01 14.36 805500 14.36 up up correct
RUBY.US Rubius Therapeutics Inc 20220729 0 0.7 0.713 0.69 0.702 284109 0.702 up up correct
RUN.US Sunrun Inc 20220729 0 30.58 33.44 30.46 32.69 15411103 32.69 up up correct
RUSHA.US Rush Enterprises Inc 20220729 0 48.23 48.61 47.65 48.19 366594 48.19 down down correct
RUSHB.US Rush Enterprises Inc 20220729 0 53.82 54.38 53.48 54.25 24893 54.25 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220729 0 17.6 17.76 17.313 17.55 345961 17.55 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220729 0 9.95 9.975 9.95 9.97 39351 9.97 up up correct
RVACU.US Riverview Acquisition Corp. Unit 20220729 0 10.85 10.85 10.85 10.85 0 10.85
RVACW.US Riverview Acquisition Corp. Warrant 20220729 0 0.9904 1.0107 0.961 1.01 139878 1.01 up up correct
RVMD.US Revolution Medicines Inc 20220729 0 22.97 23.075 22.25 22.59 883761 22.59 down down correct
RVNC.US Revance Therapeutics Inc 20220729 0 15.68 15.68 14.51 15.52 1114945 15.52 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220729 0 0.91 0.95 0.5852 0.6359 3952817 0.6359 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220729 0 0.1411 0.1499 0.1021 0.1499 80684 0.1499 up up correct
RVSB.US Riverview Bancorp Inc 20220729 0 7.26 7.4 7.15 7.36 9200 7.36 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220729 0 13.09 13.35 12.98 12.98 85100 12.98 down down correct
RWLK.US ReWalk Robotics Ltd 20220729 0 0.98 1.01 0.98 1 112500 1 up down incorrect
RXDX.US Prometheus Biosciences Inc 20220729 0 40.29 43.03 39.34 42.67 658489 42.67 up up correct
RXRA.US RXR Acquisition Corp 20220729 0 9.83 9.83 9.83 9.83 200 9.83
RXRAU.US RXR Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
RXRX.US Recursion Pharmaceuticals Inc 20220729 0 8.25 8.47 8.1 8.46 472415 8.46 up down incorrect
RXST.US RxSight Inc. Common Stock 20220729 0 15 15.46 14.77 14.96 42402 14.96 down up incorrect
RXT.US Rackspace Technology Inc 20220729 0 6.59 6.77 6.434 6.74 621398 6.74 up up correct
RYAAY.US Ryanair Holdings plc 20220729 0 73.42 73.67 72.5 73 474600 73 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220729 0 13.33 13.87 12.35 12.6 1739046 12.6 down down correct
RZB.US Reinsurance Group of America Incorporated 20220729 0 26.36 26.69 26.24 26.25 53623 26.25 down down correct
RZLT.US Rezolute Inc 20220729 0 3.2 3.24 3.06 3.13 13463 3.13 down up incorrect
SABR.US Sabre Corporation 20220729 0 6.25 6.26 5.97 6.15 6181300 6.15 down down correct
SABRP.US Sabre Corporation 20220729 0 84.24 85.06 83.04 84.47 19847 84.47 up down incorrect
SABS.US SAB Biotherapeutics Inc 20220729 0 1.1699 1.1714 1.07 1.08 34111 1.08 down down correct
SABSW.US SAB Biotherapeutics Inc 20220729 0 0.14 0.1401 0.1387 0.1387 5504 0.1387 down down correct
SAFT.US Safety Insurance Group Inc 20220729 0 87.42 87.7287 86.39 86.55 75965 86.55 down down correct
SAGE.US Sage Therapeutics Inc 20220729 0 34.8 34.8 33.87 34.41 412100 34.41 down down correct
SAIA.US Saia Inc 20220729 0 232.62 239.995 231.26 237.85 443069 237.85 up down incorrect
SAL.US Salisbury Bancorp Inc 20220729 0 23.21 23.656 23.18 23.27 8749 23.27 up up correct
SALM.US Salem Media Group Inc 20220729 0 2.16 2.22 2.08 2.17 60540 2.17 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220729 0 10.02 10.03 10.02 10.02 800 10.02
SAMG.US Silvercrest Asset Management Group Inc 20220729 0 17.43 18.28 17.3256 17.8 72622 17.8 up up correct
SANA.US Sana Biotechnology Inc 20220729 0 7.38 7.38 6.31 6.68 1320969 6.68 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220729 0 10.06 10.06 10.06 10.06 0 10.06
SANM.US Sanmina Corporation 20220729 0 45.74 46.4 45.55 46.05 486965 46.05 up up correct
SANW.US S&W Seed Company 20220729 0 0.92 1 0.92 0.95 50700 0.95 up up correct
SASR.US Sandy Spring Bancorp Inc 20220729 0 40.54 41.4 40.37 41.3 147000 41.3 up up correct
SATS.US EchoStar Corporation 20220729 0 19.89 20 19.58 19.76 214728 19.76 down down correct
SAVA.US Cassava Sciences Inc 20220729 0 16.99 17.17 15.85 16.33 2118300 16.33 down down correct
SBAC.US SBA Communications Corporation 20220729 0 332.27 337.515 331.22 335.79 571897 335.79 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20220729 0 34.96 35.99 34.22 35.78 215500 35.78 up up correct
SBET.US Sharplink Gaming Ltd 20220729 0 0.93 0.9701 0.9051 0.97 14560 0.97 up up correct
SBFG.US SB Financial Group Inc 20220729 0 17.25 17.79 17.11 17.235 9721 17.235 down down correct
SBGI.US Sinclair Broadcast Group Inc 20220729 0 22.88 22.88 21.32 21.84 944368 21.84 down down correct
SBLK.US Star Bulk Carriers Corp 20220729 0 26 26.2 25.19 26.03 1700900 26.03 up up correct
SBNY.US Signature Bank 20220729 0 185.82 187.98 184.26 185.57 548300 185.57 down down correct
SBNYP.US Signature Bank 20220729 0 20.5 20.74 19.915 20.09 258785 20.09 down down correct
SBRA.US Sabra Health Care REIT Inc 20220729 0 15.23 15.4 15.11 15.39 1205979 15.39 up down incorrect
SBSI.US Southside Bancshares Inc 20220729 0 39.59 40.16 39.59 39.94 55767 39.94 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220729 0 6.16 6.31 6.14 6.26 21278 6.26 up up correct
SBTX.US Silverback Therapeutics Inc 20220729 0 4.84 5.37 4.75 5.16 1764856 5.16 up up correct
SBUX.US Starbucks Corporation 20220729 0 84.6 84.98 83.93 84.78 5801000 84.78 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20220729 0 9.82 9.82 9.81 9.82 200100 9.82
SCAQU.US Stratim Cloud Acquisition Corp 20220729 0 9.81 9.81 9.8 9.8 4800 9.8 down down correct
SCAQW.US Stratim Cloud Acquisition Corp 20220729 0 0.173 0.173 0.1412 0.1412 950 0.1412 down up incorrect
SCHL.US Scholastic Corporation 20220729 0 46.54 47.15 46.11 47.07 212953 47.07 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220729 0 35.06 35.95 34.82 35.56 175683 35.56 up up correct
SCKT.US Socket Mobile Inc 20220729 0 2.9 2.9 2.8001 2.8302 57353 2.8302 down up incorrect
SCLE.US Broadscale Acquisition Corp 20220729 0 9.88 9.88 9.87 9.88 25600 9.88
SCLEU.US Broadscale Acquisition Corp 20220729 0 9.92 9.94 9.89 9.9 8800 9.9 down down correct
SCLEW.US Broadscale Acquisition Corp 20220729 0 0.3 0.3 0.3 0.3 895 0.3
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220729 0 10.09 10.09 10.09 10.09 2000 10.09
SCOA.US Scion Tech Growth I 20220729 0 9.91 9.91 9.9001 9.905 2358 9.905 down up incorrect
SCOAU.US Scion Tech Growth I 20220729 0 9.91 9.91 9.91 9.91 0 9.91
SCOAW.US Scion Tech Growth I 20220729 0 0.0651 0.0651 0.065 0.065 4114 0.065 down down correct
SCOB.US ScION Tech Growth II 20220729 0 9.86 9.86 9.845 9.86 11200 9.86
SCOBU.US ScION Tech Growth II 20220729 0 10.07 11.02 9.86 9.86 3700 9.86 down down correct
SCOBW.US ScION Tech Growth II 20220729 0 0.1098 0.1098 0.1098 0.1098 530 0.1098
SCOR.US comScore Inc 20220729 0 2.03 2.045 1.97 2.01 269428 2.01 down down correct
SCPH.US scPharmaceuticals Inc 20220729 0 5.15 5.15 4.86 4.94 50496 4.94 down down correct
SCPL.US SciPlay Corporation 20220729 0 13.71 13.915 13.58 13.64 360500 13.64 down down correct
SCPS.US Scopus BioPharma Inc 20220729 0 0.37 0.407 0.3694 0.3796 40477 0.3796 up up correct
SCSC.US ScanSource Inc 20220729 0 31.84 32.28 31.51 31.95 89293 31.95 up up correct
SCVL.US Shoe Carnival Inc 20220729 0 21.72 21.91 21.23 21.81 275100 21.81 up up correct
SCWX.US SecureWorks Corp 20220729 0 10.03 10.09 9.85 9.93 51269 9.93 down down correct
SCYX.US SCYNEXIS Inc 20220729 0 2.37 2.455 2.29 2.31 65400 2.31 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220729 0 9.84 9.87 9.84 9.855 4300 9.855 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20220729 0 8.92 9.88 8.92 9.87 4780 9.87 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20220729 0 0.08 0.08 0.08 0.08 76297 0.08
SDC.US SmileDirectClub Inc 20220729 0 1.1 1.165 1.07 1.15 1497335 1.15 up up correct
SDGR.US Schrödinger Inc 20220729 0 31.97 32.4789 31.26 31.3 373038 31.3 down down correct
SDH.US Global Internet of People Inc 20220729 0 2.03 2.0637 1.98 2.03 2975 2.03
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220729 0 2.44 2.53 2.37 2.51 1632417 2.51 up down incorrect
SEAC.US SeaChange International Inc 20220729 0 0.6 0.6187 0.5773 0.5833 278580 0.5833 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220729 0 8.54 8.55 8.32 8.36 444872 8.36 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220729 0 2.03 2.06 2 2.05 11210 2.05 up down incorrect
SECO.US Secoo Holding Limited 20220729 0 0.253 0.26 0.249 0.2583 121007 0.2583 up up correct
SEDG.US SolarEdge Technologies Inc 20220729 0 339.34 362.79 337.29 360.13 1384064 360.13 up up correct
SEED.US Origin Agritech Limited 20220729 0 11.09 11.2999 10.76 11.19 57888 11.19 up up correct
SEEL.US Seelos Therapeutics Inc 20220729 0 0.88 0.89 0.84 0.84 260100 0.84 down down correct
SEER.US Seer Inc 20220729 0 8.91 9.02 8.74 9 166332 9 up down incorrect
SEIC.US SEI Investments Company 20220729 0 54.54 55.54 54.54 55.36 743884 55.36 up up correct
SELB.US Selecta Biosciences Inc 20220729 0 1.58 1.6701 1.47 1.59 1404766 1.59 up up correct
SELF.US Global Self Storage Inc 20220729 0 5.5 5.63 5.5 5.53 26200 5.53 up up correct
SENEA.US Seneca Foods Corporation 20220729 0 57.87 58.16 56.78 56.92 41286 56.92 down up incorrect
SENEB.US Seneca Foods Corporation 20220729 0 57.89 59.43 57.89 57.89 423 57.89
SERA.US Sera Prognostics Inc. Class A Common Stock 20220729 0 2.24 2.32 2.24 2.28 13032 2.28 up up correct
SESN.US Sesen Bio Inc 20220729 0 0.8007 0.82 0.76 0.785 1601535 0.785 down down correct
SFBC.US Sound Financial Bancorp Inc 20220729 0 37.7501 38.71 37.7501 37.7501 10 37.7501
SFBS.US ServisFirst Bancshares Inc 20220729 0 84.32 85.88 84.32 85.45 119236 85.45 up up correct
SFET.US Safe 20220729 0 0.4953 0.525 0.4901 0.5099 37764 0.5099 up up correct
SFIX.US Stitch Fix Inc 20220729 0 5.87 5.98 5.67 5.97 2301349 5.97 up up correct
SFM.US Sprouts Farmers Market Inc 20220729 0 27.32 27.82 27.11 27.64 1653800 27.64 up up correct
SFNC.US Simmons First National Corporation 20220729 0 23.34 23.93 23.34 23.75 665700 23.75 up down incorrect
SFST.US Southern First Bancshares Inc 20220729 0 44.36 44.85 43.0301 44.75 21220 44.75 up up correct
SFT.US Shift Technologies Inc 20220729 0 1.1 1.1 1 1.01 492645 1.01 down up incorrect
SGA.US Saga Communications Inc 20220729 0 23.16 23.16 23.16 23.16 800 23.16
SGBX.US SG Blocks Inc 20220729 0 1.771 1.82 1.72 1.76 22600 1.76 down down correct
SGC.US Superior Group of Companies Inc 20220729 0 18.55 18.71 18.25 18.46 14636 18.46 down down correct
SGEN.US Seagen Inc 20220729 0 174.39 180.29 173.7073 179.98 1189983 179.98 up up correct
SGH.US SMART Global Holdings Inc 20220729 0 19.8 19.82 19.29 19.62 788994 19.62 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220729 0 9.61 10.05 9.2 9.28 148223 9.28 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220729 0 10.14 10.14 10.14 10.14 0 10.14
SGMA.US SigmaTron International Inc 20220729 0 6.96 7.07 6.955 7 15666 7 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20220729 0 17.69 17.9329 17.17 17.64 346663 17.64 down down correct
SGMO.US Sangamo Therapeutics Inc 20220729 0 4.39 4.42 4.21 4.29 895551 4.29 down down correct
SGRP.US SPAR Group Inc 20220729 0 1.14 1.18 1.14 1.17 11400 1.17 up up correct
SGRY.US Surgery Partners Inc 20220729 0 38.67 39.935 37.87 39.38 580143 39.38 up up correct
SGTX.US Sigilon Therapeutics Inc 20220729 0 0.7491 0.7491 0.7 0.71 44871 0.71 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220729 0 9.86 9.86 9.855 9.855 500 9.855 down down correct
SHACU.US SCP & CO Healthcare Acquisition Company 20220729 0 9.88 9.88 9.86 9.86 600 9.86 down down correct
SHACW.US SCP & CO Healthcare Acquisition Company 20220729 0 0.06 0.06 0.05 0.05 70601 0.05 down down correct
SHBI.US Shore Bancshares Inc 20220729 0 19.61 19.73 19.44 19.6 48293 19.6 down down correct
SHC.US Sotera Health Company 20220729 0 19.08 19.265 18.82 19.2 576103 19.2 up up correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220729 0 10.1 10.39 10.1 10.39 1117 10.39 up up correct
SHCR.US Sharecare Inc 20220729 0 1.47 1.47 1.38 1.43 1157104 1.43 down down correct
SHCRW.US Sharecare Inc 20220729 0 0.1798 0.1798 0.15 0.1599 10297 0.1599 down down correct
SHEN.US Shenandoah Telecommunications Company 20220729 0 21.92 22.32 21.55 22.3 104927 22.3 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20220729 0 0.72 0.73 0.7 0.71 1495300 0.71 down down correct
SHLS.US Shoals Technologies Group Inc 20220729 0 22.46 24.02 22.43 23.63 2549158 23.63 up up correct
SHO.US PI 20220729 0 21.82 22.25 21.82 22.22 5474 22.22 up up correct
SHOO.US Steven Madden Ltd 20220729 0 32.6 32.735 31.525 31.7 1218111 31.7 down down correct
SHPW.US WT 20220729 0 0.084 0.0899 0.082 0.082 664 0.082 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220729 0 9.88 9.88 9.88 9.88 0 9.88
SHQAU.US Shelter Acquisition Corporation I Units 20220729 0 9.93 9.93 9.93 9.93 0 9.93
SHQAW.US Shelter Acquisition Corporation I Warrants 20220729 0 0.1642 0.1642 0.15 0.15 1600 0.15 down down correct
SHYF.US The Shyft Group Inc 20220729 0 23.87 26.12 23.76 25.94 510200 25.94 up down incorrect
SI.US PA 20220729 0 19.69 19.7 19.247 19.5 28879 19.5 down down correct
SIBN.US SI 20220729 0 13.94 13.94 13.39 13.44 129087 13.44 down down correct
SIEB.US Siebert Financial Corp 20220729 0 1.58 1.58 1.56 1.58 7326 1.58
SIEN.US Sientra Inc 20220729 0 0.74 0.757 0.71 0.74 197400 0.74
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220729 0 9.95 9.95 9.95 9.95 3316 9.95
SIERU.US Sierra Lake Acquisition Corp Unit 20220729 0 9.98 9.98 9.98 9.98 200 9.98
SIFY.US Sify Technologies Limited 20220729 0 2.25 2.35 2.25 2.27 95600 2.27 up up correct
SIGA.US SIGA Technologies Inc 20220729 0 22.18 22.7 13.4 17.19 50170400 17.19 down down correct
SIGI.US Selective Insurance Group Inc 20220729 0 79.04 79.12 77.69 77.86 641246 77.86 down down correct
SIGIP.US Selective Insurance Group Inc 20220729 0 19.76 20.31 19.76 20.24 5599 20.24 up down incorrect
SILC.US Silicom Ltd 20220729 0 41 42.28 39.94 41.99 46790 41.99 up up correct
SILK.US Silk Road Medical Inc 20220729 0 45.38 46.48 44.91 45.51 321600 45.51 up up correct
SIMO.US Silicon Motion Technology Corporation 20220729 0 85.4 86.59 84.75 85.31 444300 85.31 down up incorrect
SINT.US Sintx Technologies Inc 20220729 0 0.477 0.4863 0.4701 0.4774 42050 0.4774 up up correct
SIOX.US Sio Gene Therapies Inc 20220729 0 0.33 0.3457 0.326 0.3423 139189 0.3423 up down incorrect
SIRI.US Sirius XM Holdings Inc 20220729 0 6.58 6.7 6.48 6.68 19209537 6.68 up up correct
SISI.US Shineco Inc 20220729 0 0.876 0.8862 0.8005 0.82 38073 0.82 down down correct
SITM.US SiTime Corporation 20220729 0 181.53 186.88 180 185.98 127294 185.98 up up correct
SIVB.US SVB Financial Group 20220729 0 389.14 409.64 387.24 403.55 655000 403.55 up up correct
SIVBP.US SVB Financial Group 20220729 0 22.71 22.71 22.29 22.34 362800 22.34 down down correct
SJ.US Scienjoy Holding Corporation 20220729 0 5.42 5.48 4.86 5.31 317012 5.31 down down correct
SKIN.US The Beauty Health Company 20220729 0 13.54 13.85 13.24 13.32 854038 13.32 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220729 0 9.78 9.79 9.78 9.78 12002 9.78
SKYAU.US Skydeck Acquisition Corp 20220729 0 9.79 9.8 9.77 9.78 27309 9.78 down up incorrect
SKYAW.US Skydeck Acquisition Corp. Warrants 20220729 0 0.13 0.1301 0.13 0.13 3533 0.13
SKYT.US SkyWater Technology Inc 20220729 0 14.65 14.98 13.35 13.44 642040 13.44 down up incorrect
SKYW.US SkyWest Inc 20220729 0 24 24.9 23.82 24.15 685953 24.15 up up correct
SLAB.US Silicon Laboratories Inc 20220729 0 146.91 148.75 145.7 147.48 294559 147.48 up up correct
SLAC.US WT 20220729 0 0.1791 0.18 0.1791 0.1797 1701 0.1797 up up correct
SLAMU.US Slam Corp 20220729 0 9.89 9.89 9.86 9.86 2900 9.86 down down correct
SLAMW.US Slam Corp 20220729 0 0.1998 0.1998 0.1998 0.1998 852 0.1998
SLCR.US Silver Crest Acquisition Corporation 20220729 0 9.97 9.97 9.96 9.97 102400 9.97
SLCRU.US Silver Crest Acquisition Corporation 20220729 0 10.585 11.07 10.29 10.29 4700 10.29 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20220729 0 0.3687 0.3687 0.3374 0.34 26208 0.34 down down correct
SLDB.US Solid Biosciences Inc 20220729 0 0.711 0.7287 0.675 0.675 204355 0.675 down down correct
SLGC.US Somalogic Inc 20220729 0 5.11 5.14 4.995 5.05 651825 5.05 down down correct
SLGCW.US SomaLogic Inc 20220729 0 0.9 0.9 0.9 0.9 8 0.9
SLGG.US Super League Gaming Inc 20220729 0 0.98 0.986 0.91 0.92 146200 0.92 down down correct
SLGL.US Sol 20220729 0 5.47 5.64 5.47 5.61 5690 5.61 up up correct
SLGN.US Silgan Holdings Inc 20220729 0 44.54 44.795 44.28 44.5 551890 44.5 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220729 0 0.674 0.684 0.621 0.671 36400 0.671 down down correct
SLM.US SLM Corporation 20220729 0 15.51 15.66 14.92 15.6 3835793 15.6 up up correct
SLMBP.US SLM Corporation 20220729 0 59.08 59.08 58.41 58.41 2100 58.41 down down correct
SLN.US Silence Therapeutics plc 20220729 0 10.48 11.42 9.87 10.2 42382 10.2 down up incorrect
SLNG.US Stabilis Solutions Inc 20220729 0 4.34 4.34 4.23 4.34 881 4.34
SLNH.US Soluna Holdings Inc 20220729 0 4.3 4.53 4.15 4.4 49228 4.4 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220729 0 11.42 12.43 11.42 12.1804 15153 12.1804 up down incorrect
SLNO.US Soleno Therapeutics Inc 20220729 0 0.1796 0.1796 0.1671 0.171 783322 0.171 down down correct
SLP.US Simulations Plus Inc 20220729 0 63.36 64.71 62.8 64.15 122200 64.15 up up correct
SLRC.US SLR Investment Corp 20220729 0 14.26 14.37 14.16 14.31 287000 14.31 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20220729 0 0.2 0.21 0.185 0.19 636800 0.19 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20220729 0 2.48 2.6 2.45 2.56 103848 2.56 up up correct
SLVRU.US SilverSPAC Inc Unit 20220729 0 9.75 9.75 9.75 9.75 0 9.75
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220729 0 10 10 10 10 0 10
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220729 0 10.02 10.02 10.02 10.02 0 10.02
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220729 0 0.1423 0.1428 0.1405 0.1423 1200 0.1423
SMBC.US Southern Missouri Bancorp Inc 20220729 0 53.23 54.259 52.84 53.94 19902 53.94 up down incorrect
SMBK.US SmartFinancial Inc 20220729 0 26.21 26.48 25.25 26.25 20359 26.25 up up correct
SMCI.US Super Micro Computer Inc 20220729 0 53.26 55.15 52.56 54.01 548200 54.01 up up correct
SMED.US Sharps Compliance Corp 20220729 0 8.63 8.635 8.62 8.63 148421 8.63
SMFR.US Sema4 Holdings Corp 20220729 0 1.61 1.67 1.595 1.62 503909 1.62 up up correct
SMFRW.US Sema4 Holdings Corp 20220729 0 0.26 0.2998 0.26 0.2998 2165 0.2998 up up correct
SMID.US Smith 20220729 0 18.4 19.911 18.4 19.87 18927 19.87 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220729 0 9.78 9.78 9.78 9.78 0 9.78
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220729 0 9.9 9.9 9.9 9.9 0 9.9
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220729 0 0.0801 0.0801 0.0801 0.0801 8616 0.0801
SMIT.US Schmitt Industries Inc 20220729 0 4.28 4.4999 4.2 4.45 8806 4.45 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220729 0 31.6 31.98 30.24 31.03 26200 31.03 down down correct
SMMF.US Summit Financial Group Inc 20220729 0 30 30.83 29.81 30.51 33300 30.51 up up correct
SMMT.US Summit Therapeutics Inc 20220729 0 1.05 1.05 1 1.01 62320 1.01 down down correct
SMPL.US The Simply Good Foods Company 20220729 0 32.49 32.62 31.77 32.62 1026700 32.62 up up correct
SMSI.US Smith Micro Software Inc 20220729 0 2.64 2.695 2.59 2.69 109345 2.69 up up correct
SMTC.US Semtech Corporation 20220729 0 60.69 62.49 60.64 62.33 414876 62.33 up up correct
SMTI.US Sanara MedTech Inc 20220729 0 26.45 26.5 25.1 25.88 6500 25.88 down down correct
SNAX.US Stryve Foods Inc 20220729 0 0.7426 0.7699 0.72 0.7699 149872 0.7699 up up correct
SNBR.US Sleep Number Corporation 20220729 0 43.02 45.22 41.82 45.06 649747 45.06 up down incorrect
SNCE.US Science 37 Holdings Inc 20220729 0 1.9 2.1 1.835 1.99 667806 1.99 up down incorrect
SNCR.US Synchronoss Technologies Inc 20220729 0 1.33 1.37 1.28 1.34 58800 1.34 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220729 0 21.3 22.88 20.9094 22.88 10451 22.88 up down incorrect
SNCY.US Sun Country Airlines Holdings Inc 20220729 0 19.94 20.49 19.83 20.17 226300 20.17 up down incorrect
SND.US Smart Sand Inc 20220729 0 2.35 2.55 2.29 2.42 942906 2.42 up up correct
SNDL.US Sundial Growers Inc 20220729 0 2.29 2.29 2.2 2.25 8483759 2.25 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220729 0 21.02 21.02 19.71 20.37 391324 20.37 down down correct
SNES.US SenesTech Inc 20220729 0 0.5189 0.5383 0.5189 0.5383 14996 0.5383 up up correct
SNEX.US StoneX Group Inc 20220729 0 87.45 88.86 87.01 87.13 97483 87.13 down down correct
SNFCA.US Security National Financial Corporation 20220729 0 7.77 7.81 7.76 7.77 2900 7.77
SNGX.US Soligenix Inc 20220729 0 0.92 0.92 0.861 0.8754 108569 0.8754 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220729 0 3.33 3.63 2.93 2.93 200361 2.93 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20220729 0 12.09 12.265 11.98 12.16 81264 12.16 up up correct
SNPS.US Synopsys Inc 20220729 0 363.44 369.25 360.65 367.5 943691 367.5 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20220729 0 6.81 6.9499 6.13 6.48 155602 6.48 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220729 0 9.88 9.89 9.88 9.88 7834 9.88
SNRHU.US Senior Connect Acquisition Corp. I 20220729 0 9.89 9.89 9.89 9.89 100 9.89
SNRHW.US Senior Connect Acquisition Corp. I 20220729 0 0.0557 0.0557 0.0557 0.0557 50 0.0557
SNSE.US Sensei Biotherapeutics Inc 20220729 0 1.89 1.92 1.88 1.91 19754 1.91 up down incorrect
SNT.US Senstar Technologies Ltd. 20220729 0 1.84 1.84 1.7803 1.84 12613 1.84
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220729 0 0.63 0.63 0.5616 0.5631 86539 0.5631 down down correct
SNY.US Sanofi 20220729 0 50 50.09 49.25 49.7 2297500 49.7 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20220729 0 6.27 6.37 6.15 6.31 18544227 6.31 up up correct
SOHO.US Sotherly Hotels Inc 20220729 0 2.12 2.14 2.1 2.13 36200 2.13 up up correct
SOHOB.US Sotherly Hotels Inc 20220729 0 20.5 20.9 20.32 20.9 781 20.9 up up correct
SOHON.US Sotherly Hotels Inc 20220729 0 20.7 20.75 20.69 20.75 1200 20.75 up up correct
SOHOO.US Sotherly Hotels Inc 20220729 0 20.8 20.8 20.8 20.8 550 20.8
SOHU.US Sohu.com Limited 20220729 0 15.98 16.93 15.98 16.5 221325 16.5 up up correct
SOLO.US Electrameccanica Vehicles Corp 20220729 0 1.47 1.49 1.42 1.47 802085 1.47
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220729 0 0.1879 0.1879 0.1452 0.1676 6447 0.1676 down down correct
SONM.US Sonim Technologies Inc 20220729 0 0.684 0.72 0.68 0.704 276400 0.704 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220729 0 0.29 0.29 0.27 0.27 343500 0.27 down down correct
SONO.US Sonos Inc 20220729 0 22.16 22.16 21.59 22.11 1339499 22.11 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220729 0 1.84 1.84 1.71 1.73 546865 1.73 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220729 0 3.45 3.57 3.4 3.45 19425 3.45
SOTK.US Sono 20220729 0 5.52 5.52 5.2 5.2912 5461 5.2912 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20220729 0 14.16 14.27 13.96 14.16 156801 14.16
SP.US SP Plus Corporation 20220729 0 34.35 34.8768 34.23 34.26 68779 34.26 down down correct
SPCB.US SuperCom Ltd 20220729 0 0.3 0.309 0.2997 0.2997 196361 0.2997 down up incorrect
SPFI.US South Plains Financial Inc 20220729 0 25.5 26.63 25.5 26.42 26500 26.42 up down incorrect
SPI.US SPI Energy Co. Ltd 20220729 0 1.81 1.89 1.805 1.87 351568 1.87 up up correct
SPKAU.US SPK Acquisition Corp Unit 20220729 0 10.18 10.18 10.18 10.18 0 10.18
SPKB.US Silver Spike Acquisition Corp II 20220729 0 9.82 9.86 9.82 9.86 184756 9.86 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220729 0 9.82 9.82 9.82 9.82 7700 9.82
SPKBW.US Silver Spike Acquisition Corp II 20220729 0 0.081 0.081 0.06 0.06 964 0.06 down up incorrect
SPLK.US Splunk Inc 20220729 0 103.94 104.01 100.6201 103.91 1236265 103.91 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20220729 0 5.93 6 5.76 5.94 94055 5.94 up up correct
SPNS.US Sapiens International Corporation N.V 20220729 0 25.93 26.44 25.57 26.31 129000 26.31 up up correct
SPOK.US Spok Holdings Inc 20220729 0 6.47 6.72 6.45 6.61 214800 6.61 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20220729 0 0.84 0.8566 0.813 0.813 1072756 0.813 down down correct
SPRB.US Spruce Biosciences Inc 20220729 0 1.91 1.96 1.8 1.85 37516 1.85 down down correct
SPRO.US Spero Therapeutics Inc 20220729 0 0.7 0.74 0.7 0.732 128700 0.732 up up correct
SPSC.US SPS Commerce Inc 20220729 0 118.15 120.24 116.75 119.76 104400 119.76 up up correct
SPT.US Sprout Social Inc 20220729 0 51.73 54.27 51.64 52.1 634594 52.1 up up correct
SPTK.US SportsTek Acquisition Corp 20220729 0 9.85 9.85 9.85 9.85 8118 9.85
SPTKU.US SportsTek Acquisition Corp 20220729 0 9.87 9.87 9.87 9.87 2 9.87
SPTKW.US SportsTek Acquisition Corp 20220729 0 0.1 0.1 0.0899 0.09 9206 0.09 down down correct
SPTN.US SpartanNash Company 20220729 0 32.02 32.35 31.6002 32.29 450734 32.29 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220729 0 10 10.02 9.74 9.86 324508 9.86 down down correct
SPWR.US SunPower Corporation 20220729 0 19.8 20.76 19.68 20.37 4781700 20.37 up up correct
SQFT.US Presidio Property Trust Inc 20220729 0 3.21 3.21 3.17 3.205 19252 3.205 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220729 0 23.3816 23.59 23.22 23.22 1666 23.22 down down correct
SQL.US SeqLL Inc. Common stock 20220729 0 0.9985 0.9985 0.8633 0.962 21653 0.962 down up incorrect
SQLLW.US SeqLL Inc. Warrant 20220729 0 0.15 0.15 0.1497 0.1497 4000 0.1497 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220729 0 9.43 9.68 9.1476 9.61 195170 9.61 up up correct
SRAX.US SRAX Inc 20220729 0 2.4553 2.605 2.42 2.58 50800 2.58 up down incorrect
SRCE.US 1st Source Corporation 20220729 0 48.38 48.52 47.78 48.22 81818 48.22 down up incorrect
SRCL.US Stericycle Inc 20220729 0 46.82 47.45 46.23 46.87 271071 46.87 up up correct
SRDX.US Surmodics Inc 20220729 0 34.61 35.12 34.295 34.8 36445 34.8 up up correct
SRGA.US Surgalign Holdings Inc 20220729 0 3.22 3.35 3.22 3.31 27586 3.31 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20220729 0 2.58 2.64 2.56 2.6 5561300 2.6 up up correct
SRPT.US Sarepta Therapeutics Inc 20220729 0 96.02 96.02 89.75 92.95 3663802 92.95 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220729 0 40.86 40.86 40.86 40.86 0 40.86
SRRK.US Scholar Rock Holding Corporation 20220729 0 7.39 7.51 6.72 6.86 298822 6.86 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220729 0 9.95 9.99 9.94 9.94 48514 9.94 down up incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20220729 0 10 10 10 10 3000 10
SRSAW.US Sarissa Capital Acquisition Corp 20220729 0 0.125 0.125 0.125 0.125 0 0.125
SRTS.US Sensus Healthcare Inc 20220729 0 11.1 11.4492 10.85 11.26 275543 11.26 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20220729 0 2.98 3 2.52 2.55 20136 2.55 down down correct
SRZNW.US Surrozen Inc. Warrant 20220729 0 0.2144 0.2177 0.1744 0.2067 4399 0.2067 down up incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20220729 0 9.85 9.85 9.85 9.85 42600 9.85
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220729 0 9.86 9.86 9.85 9.85 2000 9.85 down down correct
SSB.US South State Corporation 20220729 0 84 85.43 83.76 84.77 532700 84.77 up up correct
SSBI.US Summit State Bank 20220729 0 15.62 15.75 15.35 15.37 1425 15.37 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220729 0 23.3 23.5 23.04 23.5 4769 23.5 up up correct
SSKN.US STRATA Skin Sciences Inc 20220729 0 1.1 1.1 1.02 1.06 25567 1.06 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220729 0 57.81 59.22 56.82 59.17 3407000 59.17 up up correct
SSNT.US SilverSun Technologies Inc 20220729 0 2.9 2.9 2.78 2.79 5056 2.79 down up incorrect
SSP.US The E.W. Scripps Company 20220729 0 14.82 14.82 14.03 14.26 309200 14.26 down up incorrect
SSRM.US SSR Mining Inc 20220729 0 16.42 16.545 15.98 16.46 1969999 16.46 up up correct
SSSS.US SuRo Capital Corp 20220729 0 6.61 6.7 6.48 6.65 167310 6.65 up up correct
SSTI.US ShotSpotter Inc 20220729 0 32.36 34.05 32.27 33.59 51800 33.59 up down incorrect
SSYS.US Stratasys Ltd 20220729 0 20.62 20.92 20.41 20.59 441959 20.59 down up incorrect
STAA.US STAAR Surgical Company 20220729 0 79.36 81.08 78.63 80.7 279146 80.7 up up correct
STAB.US Statera Biopharma Inc 20220729 0 0.2005 0.2244 0.2005 0.2098 503448 0.2098 up up correct
STAF.US Staffing 360 Solutions Inc 20220729 0 3.03 3.1 3.03 3.06 51973 3.06 up down incorrect
STBA.US S&T Bancorp Inc 20220729 0 30.49 31.035 30.49 30.94 102052 30.94 up up correct
STCN.US Steel Connect Inc 20220729 0 1.34 1.36 1.34 1.35 34025 1.35 up down incorrect
STEP.US StepStone Group Inc 20220729 0 25.99 26.715 25.94 26.64 213911 26.64 up up correct
STER.US Sterling Check Corp. Common Stock 20220729 0 19.53 19.955 19.18 19.65 135971 19.65 up down incorrect
STGW.US MDC Partners Inc 20220729 0 6.43 6.67 6.32 6.61 524624 6.61 up up correct
STIM.US Neuronetics Inc 20220729 0 4.05 4.23 3.9201 4.17 181089 4.17 up up correct
STKL.US SunOpta Inc 20220729 0 8.73 8.89 8.54 8.82 1916068 8.82 up up correct
STKS.US The ONE Group Hospitality Inc 20220729 0 8.01 8.5 8.01 8.39 71300 8.39 up down incorrect
STLD.US Steel Dynamics Inc 20220729 0 74.88 78.07 74.514 77.88 1686438 77.88 up up correct
STNE.US StoneCo Ltd 20220729 0 9.58 9.695 9.32 9.58 3970823 9.58
STOK.US Stoke Therapeutics Inc 20220729 0 15.76 16.11 14.38 14.79 139000 14.79 down down correct
STRA.US Strategic Education Inc 20220729 0 73.22 73.72 71.31 71.83 107209 71.83 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220729 0 3.33 3.36 3.27 3.35 166219 3.35 up down incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220729 0 0.41 0.5 0.4042 0.5 7539 0.5 up down incorrect
STRL.US Sterling Construction Company Inc 20220729 0 25.3 25.87 25.22 25.71 64800 25.71 up down incorrect
STRM.US Streamline Health Solutions Inc 20220729 0 1.56 1.56 1.54 1.5405 5778 1.5405 down down correct
STRNW.US Stran & Company Inc. Warrant 20220729 0 0.17 0.28 0.17 0.28 45969 0.28 up down incorrect
STRO.US Sutro Biopharma Inc 20220729 0 5.89 5.97 5.63 5.85 359751 5.85 down down correct
STRR.US Star Equity Holdings Inc 20220729 0 1 1.05 1 1.03 54124 1.03 up up correct
STRRP.US Star Equity Holdings Inc 20220729 0 9.66 9.67 9.66 9.67 487 9.67 up down incorrect
STRS.US Stratus Properties Inc 20220729 0 31.9 32.07 31.46 31.67 8000 31.67 down down correct
STRT.US Strattec Security Corporation 20220729 0 30.2011 30.42 29.61 30.42 3879 30.42 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20220729 0 4.4 4.54 4.26 4.53 17253 4.53 up up correct
STTK.US Shattuck Labs Inc 20220729 0 3.84 3.86 3.72 3.81 37648 3.81 down down correct
STX.US Seagate Technology Holdings plc 20220729 0 79.5 80.86 78.99 79.98 3995243 79.98 up up correct
SUMO.US Sumo Logic Inc 20220729 0 6.86 6.86 6.615 6.77 886191 6.77 down down correct
SUNW.US Sunworks Inc 20220729 0 2.06 2.49 2.01 2.38 5880202 2.38 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20220729 0 31.47 31.82 30.99 31.75 423105 31.75 up up correct
SURF.US Surface Oncology Inc 20220729 0 1.7 1.71 1.66 1.71 357215 1.71 up down incorrect
SURG.US SurgePays Inc. Common Stock 20220729 0 6.55 6.87 6.41 6.75 197200 6.75 up up correct
SURGW.US SurgePays Inc. Warrant 20220729 0 2.3 2.6 2.1 2.55 154783 2.55 up up correct
SVC.US Service Properties Trust 20220729 0 6.53 6.59 6.4 6.54 731600 6.54 up up correct
SVFA.US SVF Investment Corp 20220729 0 9.89 9.9 9.8896 9.9 35349 9.9 up down incorrect
SVFAU.US SVF Investment Corp 20220729 0 9.91 9.91 9.9 9.91 10267 9.91
SVFAW.US SVF Investment Corp 20220729 0 0.1502 0.1749 0.066 0.149 214796 0.149 down down correct
SVFB.US SVF Investment Corp. 2 20220729 0 9.85 9.85 9.84 9.85 15700 9.85
SVFD.US Save Foods Inc 20220729 0 3.92 4.2 3.84 4.18 29988 4.18 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20220729 0 10.02 10.02 10.02 10.02 0 10.02
SVRA.US Savara Inc 20220729 0 1.69 1.69 1.5901 1.62 93530 1.62 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220729 0 1.63 1.661 1.6 1.63 53343 1.63
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220729 0 10.12 10.13 10.12 10.13 205064 10.13 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20220729 0 10.09 10.09 10.09 10.09 0 10.09
SWAGW.US Software Acquisition Group Inc. III Warrant 20220729 0 0.25 0.25 0.25 0.25 16 0.25
SWAV.US ShockWave Medical Inc 20220729 0 216.69 218 210.235 210.93 422500 210.93 down down correct
SWBI.US Smith & Wesson Brands Inc 20220729 0 14.44 14.64 14.3 14.55 673100 14.55 up up correct
SWET.US Athlon Acquisition Corp 20220729 0 9.86 9.86 9.86 9.86 2892 9.86
SWETU.US Athlon Acquisition Corp 20220729 0 9.89 9.89 9.89 9.89 0 9.89
SWETW.US Athlon Acquisition Corp 20220729 0 0.0658 0.0898 0.0658 0.07 151150 0.07 up up correct
SWIM.US Latham Group Inc 20220729 0 5.67 5.67 5.31 5.49 639159 5.49 down down correct
SWIR.US Sierra Wireless Inc 20220729 0 24.33 24.9179 24.24 24.88 747616 24.88 up up correct
SWKH.US SWK Holdings Corporation 20220729 0 18.16 18.25 17.99 18.07 8900 18.07 down down correct
SWKS.US Skyworks Solutions Inc 20220729 0 107.64 109.12 106.9 108.88 1386584 108.88 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20220729 0 9.92 9.92 9.92 9.92 37204 9.92
SWSSU.US Springwater Special Situations Corp Unit 20220729 0 9.97 9.97 9.96 9.96 5000 9.96 down down correct
SWSSW.US Springwater Special Situations Corp. Warrant 20220729 0 0.14 0.15 0.14 0.15 3681 0.15 up up correct
SWTX.US SpringWorks Therapeutics Inc 20220729 0 29.79 30.48 28.24 29.88 433306 29.88 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220729 0 1.5 1.51 1.4 1.46 24000 1.46 down down correct
SY.US So 20220729 0 0.833 0.85 0.78 0.834 522500 0.834 up up correct
SYBT.US Stock Yards Bancorp Inc 20220729 0 68.5 69.625 68.49 69.15 90478 69.15 up up correct
SYBX.US Synlogic Inc 20220729 0 0.9986 0.9986 0.95 0.9761 85035 0.9761 down down correct
SYNA.US Synaptics Incorporated 20220729 0 142.66 145.895 140.7 144.95 307061 144.95 up up correct
SYNH.US Syneos Health Inc 20220729 0 79.49 79.71 77.96 79.14 510514 79.14 down down correct
SYNL.US Synalloy Corporation 20220729 0 13.4 14 13.4 13.81 8700 13.81 up down incorrect
SYPR.US Sypris Solutions Inc 20220729 0 2.01 2.05 1.95 2 47925 2 down down correct
SYRS.US Syros Pharmaceuticals Inc 20220729 0 0.85 0.85 0.785 0.785 338916 0.785 down down correct
SYTA.US Siyata Mobile Inc 20220729 0 0.8 0.81 0.72 0.74 470249 0.74 down down correct
SYTAW.US Siyata Mobile Inc 20220729 0 0.13 0.1426 0.13 0.1426 1300 0.1426 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220729 0 10.1 10.1 10.1 10.1 30 10.1
TA.US TravelCenters of America Inc 20220729 0 41.34 41.9 40.9603 41.72 63865 41.72 up up correct
TACT.US TransAct Technologies Incorporated 20220729 0 4.43 4.5 4.4 4.5 2950 4.5 up up correct
TAIT.US Taitron Components Incorporated 20220729 0 3.7 3.74 3.66 3.71 14800 3.71 up up correct
TALK.US Talkspace Inc 20220729 0 1.89 1.92 1.825 1.87 889422 1.87 down down correct
TALKW.US Talkspace Inc 20220729 0 0.2803 0.35 0.2803 0.337 8089 0.337 up up correct
TALS.US Talaris Therapeutics Inc 20220729 0 4.34 4.54 4.25 4.45 126572 4.45 up down incorrect
TANH.US Tantech Holdings Ltd 20220729 0 0.28 0.28 0.2601 0.2605 653791 0.2605 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220729 0 25.685 26.2 25.685 26.2 19058 26.2 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220729 0 25.5 25.7 25.5 25.62 4474 25.62 up down incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220729 0 25.54 25.61 25.36 25.52 3331 25.52 down up incorrect
TAOP.US Taoping Inc 20220729 0 0.85 0.8783 0.8055 0.86 22888 0.86 up up correct
TARA.US Protara Therapeutics Inc 20220729 0 3.05 3.1 2.9414 2.99 13767 2.99 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220729 0 15.05 15.55 14.87 15.02 43823 15.02 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220729 0 20.03 21.12 19.82 21.03 292580 21.03 up up correct
TAST.US Carrols Restaurant Group Inc 20220729 0 2.18 2.51 2.16 2.49 526500 2.49 up up correct
TATT.US TAT Technologies Ltd 20220729 0 6.35 6.38 6.26 6.27 2000 6.27 down down correct
TAYD.US Taylor Devices Inc 20220729 0 8.5 8.59 8.49 8.58 4800 8.58 up down incorrect
TBBK.US The Bancorp Inc 20220729 0 23.53 25.055 23.39 24.6 497055 24.6 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220729 0 9.86 9.86 9.84 9.84 1003300 9.84 down up incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20220729 0 9.86 9.87 9.86 9.86 7485 9.86
TBCPW.US Thunder Bridge Capital Partners III Inc 20220729 0 0.16 0.16 0.1549 0.1549 777 0.1549 down up incorrect
TBK.US Triumph Bancorp Inc 20220729 0 71.46 72.97 71.46 72.65 97400 72.65 up up correct
TBKCP.US Triumph Bancorp Inc 20220729 0 25.26 25.5 25.26 25.5 300 25.5 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220729 0 2.66 2.7 2.56 2.62 478031 2.62 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220729 0 0.38 0.3819 0.3703 0.3819 4737 0.3819 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220729 0 15.24 15.24 15.01 15.18 127155 15.18 down up incorrect
TBLT.US ToughBuilt Industries Inc 20220729 0 7.08 8.96 6.6 7.09 78885098 7.09 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220729 0 0.6 0.85 0.58 0.704 1440390 0.704 up down incorrect
TBNK.US Territorial Bancorp Inc 20220729 0 22.37 22.4 22.23 22.4 3034 22.4 up up correct
TBPH.US Theravance Biopharma Inc 20220729 0 8.82 8.85 8.58 8.79 676171 8.79 down up incorrect
TBSA.US TB SA Acquisition Corp 20220729 0 9.81 9.83 9.81 9.81 24499 9.81
TBSAU.US TB SA Acquisition Corp 20220729 0 9.84 9.84 9.83 9.83 15300 9.83 down down correct
TBSAW.US TB SA Acquisition Corp 20220729 0 0.1101 0.1101 0.11 0.11 934 0.11 down down correct
TC.US TuanChe ADR 20220729 0 1.49 1.82 1.49 1.82 21817 1.82 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20220729 0 14.1 14.1 13.89 13.89 14770 13.89 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20220729 0 57.56 58.8975 57.37 58.62 305155 58.62 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220729 0 23.08 24.09 23.08 23.83 29000 23.83 up up correct
TCBK.US TriCo Bancshares 20220729 0 47.47 47.8497 47.41 47.8 91390 47.8 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20220729 0 15.91 15.98 15.91 15.98 793 15.98 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220729 0 19.52 19.65 18.76 18.76 98061 18.76 down down correct
TCCO.US Technical Communications Corporation 20220729 0 1.25 1.25 1.25 1.25 230 1.25
TCDA.US Tricida Inc 20220729 0 9.43 9.43 9.06 9.16 266452 9.16 down down correct
TCFC.US The Community Financial Corporation 20220729 0 37.08 37.22 36.22 36.78 9662 36.78 down down correct
TCMD.US Tactile Systems Technology Inc 20220729 0 8.01 8.15 7.66 7.75 234317 7.75 down down correct
TCOM.US Trip.com Group Limited 20220729 0 25.18 26.07 25.16 25.78 4602061 25.78 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20220729 0 1.78 1.83 1.7292 1.77 35414 1.77 down down correct
TCPC.US BlackRock TCP Capital Corp 20220729 0 12.97 13.051 12.94 12.94 127099 12.94 down down correct
TCRR.US TCR2 Therapeutics Inc 20220729 0 3.13 3.19 3.02 3.18 184100 3.18 up up correct
TCRX.US Tscan Therapeutics Inc 20220729 0 3.8 4.56 3.8 4.39 107480 4.39 up down incorrect
TCVA.US TCV Acquisition Corp 20220729 0 9.81 9.81 9.8 9.8 20800 9.8 down down correct
TCX.US Tucows Inc 20220729 0 45.73 46.49 45.52 46.27 22298 46.27 up up correct
TDS.US PV 20220729 0 20.85 21.94 20.85 21.65 150809 21.65 up up correct
TDUP.US ThredUp Inc 20220729 0 2.1 2.3 2.02 2.25 1483800 2.25 up up correct
TDW.US WT 20220729 0 0.7369 0.7369 0.735 0.735 1450 0.735 down down correct
TEAM.US Atlassian Corporation Plc 20220729 0 205.54 210.3 203.13 209.32 1464625 209.32 up up correct
TECH.US Bio 20220729 0 379.02 386.08 378.19 385.28 137600 385.28 up down incorrect
TECTP.US Tectonic Financial Inc 20220729 0 10.51 10.51 10.48 10.48 200 10.48 down down correct
TEDU.US Tarena International Inc 20220729 0 5.58 5.859 5.5 5.585 33700 5.585 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220729 0 9.94 9.9401 9.94 9.94 10388 9.94
TEKKU.US Tekkorp Digital Acquisition Corp 20220729 0 9.98 9.98 9.98 9.98 0 9.98
TEKKW.US Tekkorp Digital Acquisition Corp 20220729 0 0.12 0.12 0.11 0.11 23712 0.11 down down correct
TELA.US TELA Bio Inc 20220729 0 8.22 8.27 7.9075 8.07 28956 8.07 down down correct
TELL.US Tellurian Inc 20220729 0 3.73 3.82 3.68 3.72 11396963 3.72 down down correct
TENB.US Tenable Holdings Inc 20220729 0 38.39 39.14 37.75 38.65 1508151 38.65 up up correct
TENX.US Tenax Therapeutics Inc 20220729 0 0.263 0.278 0.255 0.264 102300 0.264 up up correct
TER.US Teradyne Inc 20220729 0 98.9 101.18 97.73 100.89 1622462 100.89 up up correct
TERN.US Terns Pharmaceuticals Inc 20220729 0 2.22 2.26 2.1 2.13 25409 2.13 down down correct
TESS.US TESSCO Technologies Incorporated 20220729 0 5.42 5.6219 5.42 5.58 5743 5.58 up up correct
TETC.US Tech and Energy Transition Corporation 20220729 0 9.81 9.82 9.81 9.81 1169 9.81
TETCU.US Tech and Energy Transition Corporation 20220729 0 9.85 9.85 9.85 9.85 200 9.85
TFC.US PR 20220729 0 21.31 21.85 21.2 21.76 202440 21.76 up up correct
TFFP.US TFF Pharmaceuticals Inc 20220729 0 5.16 5.24 5.1 5.21 47556 5.21 up up correct
TFSL.US TFS Financial Corporation 20220729 0 14.06 14.82 14 14.65 465700 14.65 up down incorrect
TGA.US TransGlobe Energy Corporation 20220729 0 3.7 3.945 3.7 3.86 1153065 3.86 up up correct
TGH.US PB 20220729 0 21.89 23.415 21.89 22.74 13148 22.74 up up correct
TGLS.US Tecnoglass Inc 20220729 0 21.92 22.555 21.4834 22.41 154521 22.41 up up correct
TGTX.US TG Therapeutics Inc 20220729 0 6.34 6.36 5.86 5.99 2205403 5.99 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220729 0 9.97 9.97 9.97 9.97 0 9.97
TGVCU.US TG Venture Acquisition Corp. Units 20220729 0 10.03 10.03 10.03 10.03 2 10.03
TGVCW.US TG Venture Acquisition Corp. Warrants 20220729 0 0.098 0.098 0.098 0.098 0 0.098
TH.US Target Hospitality Corp 20220729 0 13.81 14.1 13.563 13.75 640700 13.75 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220729 0 10.15 10.15 10.15 10.15 3000 10.15
THCA.US Tuscan Holdings Corp. II 20220729 0 10.33 10.37 10.33 10.35 22320 10.35 up up correct
THCAU.US Tuscan Holdings Corp. II 20220729 0 10.57 10.57 10.57 10.57 0 10.57
THCAW.US THCAW 20220729 0 0.0903 0.11 0.09 0.11 12112 0.11 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220729 0 9.74 9.74 9.72 9.74 188446 9.74
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220729 0 9.77 9.77 9.77 9.77 0 9.77
THFF.US First Financial Corporation 20220729 0 46.66 46.85 46.52 46.72 30627 46.72 up up correct
THMO.US ThermoGenesis Holdings Inc 20220729 0 0.324 0.3355 0.2452 0.2694 31679277 0.2694 down down correct
THRM.US Gentherm Incorporated 20220729 0 64.41 65 63.81 64.56 131009 64.56 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220729 0 5.29 5.36 5.1 5.19 25985 5.19 down up incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220729 0 7.28 7.28 7.01 7.21 50662 7.21 down down correct
THRY.US Thryv Holdings Inc 20220729 0 24.12 24.47 23.89 24.34 130119 24.34 up up correct
THTX.US Theratechnologies Inc 20220729 0 2.24 2.26 2.2 2.26 33971 2.26 up up correct
THWWW.US Target Hospitality Corp 20220729 0 4.192 4.47 4.13 4.4 47469 4.4 up up correct
TIG.US Trean Insurance Group Inc 20220729 0 5.22 5.44 5.06 5.16 77905 5.16 down down correct
TIGO.US Millicom International Cellular S.A 20220729 0 15.44 15.84 15.4 15.83 184600 15.83 up down incorrect
TIGR.US UP Fintech Holding Limited 20220729 0 3.84 3.91 3.78 3.78 908900 3.78 down down correct
TIL.US Instil Bio Inc 20220729 0 5.85 5.85 5.42 5.64 231320 5.64 down up incorrect
TILE.US Interface Inc 20220729 0 14.33 14.61 14.33 14.49 166223 14.49 up down incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20220729 0 9.81 9.82 9.81 9.82 10832 9.82 up up correct
TIOAU.US Tio Tech A 20220729 0 9.82 9.82 9.79 9.8 11600 9.8 down up incorrect
TIOAW.US Tio Tech A Warrants 20220729 0 0.0992 0.1101 0.0992 0.1101 1466 0.1101 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20220729 0 37.6 37.6 37.6 37.6 0 37.6
TIPPX.US Total Income + Real Estate Fund CL C 20220729 0 35.82 35.82 35.82 35.82 0 35.82
TIPRX.US Totl In Rl Est A 20220729 0 38.09 38.09 38.09 38.09 0 38.09
TIPT.US Tiptree Inc 20220729 0 11.445 11.445 11.07 11.11 22764 11.11 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20220729 0 38.98 38.98 38.98 38.98 0 38.98
TIRX.US Tian Ruixiang Holdings Ltd 20220729 0 0.7024 0.72 0.6711 0.7088 27428 0.7088 up up correct
TITN.US Titan Machinery Inc 20220729 0 27.3 28.29 27.16 28.13 100100 28.13 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20220729 0 2.14 2.47 2.1201 2.25 179128 2.25 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20220729 0 6.5 6.73 6.27 6.49 26694 6.49 down down correct
TLIS.US Talis Biomedical Corporation 20220729 0 0.81 0.81 0.771 0.79 46400 0.79 down down correct
TLRY.US Tilray Inc 20220729 0 3.48 3.67 3.41 3.65 23333723 3.65 up down incorrect
TLS.US Telos Corporation 20220729 0 7.82 7.96 7.61 7.94 290100 7.94 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20220729 0 0.75 0.75 0.7029 0.7312 45051 0.7312 down down correct
TMC.US TMC the metals company Inc 20220729 0 0.89 0.9192 0.8701 0.8939 508337 0.8939 up up correct
TMCI.US Treace Medical Concepts Inc 20220729 0 16.95 17 16.58 16.92 71200 16.92 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20220729 0 0.13 0.1301 0.1 0.12 33039 0.12 down down correct
TMDI.US Titan Medical Inc 20220729 0 0.55 0.568 0.53 0.5479 235942 0.5479 down down correct
TMDX.US TransMedics Group Inc 20220729 0 38.99 40.48 38.192 40.38 497700 40.38 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20220729 0 9.97 9.97 9.97 9.97 131000 9.97
TMKRU.US Tastemaker Acquisition Corp 20220729 0 9.97 10.02 9.97 10.02 1641 10.02 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20220729 0 0.14 0.16 0.14 0.15 149181 0.15 up up correct
TMPM.US Turmeric Acquisition Corp 20220729 0 9.94 9.945 9.94 9.94 38779 9.94
TMPMU.US Turmeric Acquisition Corp 20220729 0 9.85 9.96 9.85 9.96 400 9.96 up up correct
TMUS.US T 20220729 0 140.82 143.47 139.65 143.06 5317879 143.06 up up correct
TNDM.US Tandem Diabetes Care Inc 20220729 0 66.17 66.64 65.56 66.21 732134 66.21 up down incorrect
TNGX.US Bctg Acquisition Corp 20220729 0 4.28 4.28 3.99 4.09 265674 4.09 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220729 0 1.84 2.24 1.66 1.68 36237436 1.68 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220729 0 4.83 4.86 4.7 4.77 103453 4.77 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220729 0 10.13 10.13 10.13 10.13 0 10.13
TOI.US DFP Healthcare Acquisitions Corp 20220729 0 6.44 6.495 6.18 6.46 30203 6.46 up up correct
TOIIW.US The Oncology Institute Inc 20220729 0 0.6466 0.7207 0.643 0.7 3555 0.7 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20220729 0 0.97 1.06 0.87 0.87 733600 0.87 down down correct
TOPS.US Top Ships Inc 20220729 0 0.34 0.34 0.33 0.34 473200 0.34
TOUR.US Tuniu Corporation 20220729 0 1.14 1.18 1.11 1.16 212900 1.16 up up correct
TOWN.US TowneBank 20220729 0 29.22 29.92 29.07 29.87 170186 29.87 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220729 0 9.7 9.73 9.7 9.73 14161 9.73 up up correct
TPBAU.US TPB Acquisition Corporation I Unit 20220729 0 9.71 9.74 9.71 9.73 19564 9.73 up up correct
TPBAW.US TPB Acquisition Corporation I Warrant 20220729 0 0.21 0.21 0.21 0.21 1700 0.21
TPGY.US WT 20220729 0 0.2001 0.215 0.1899 0.19 11808 0.19 down up incorrect
TPIC.US TPI Composites Inc 20220729 0 14.58 16.68 14.35 16.47 1274087 16.47 up up correct
TPST.US Tempest Therapeutics Inc 20220729 0 2.12 2.175 2.01 2.03 17211 2.03 down down correct
TPTX.US Turning Point Therapeutics Inc 20220729 0 75.2 75.24 74.94 74.98 628500 74.98 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220729 0 11.98 12.9519 11.54 12.8 48904 12.8 up up correct
TREE.US LendingTree Inc 20220729 0 45.69 45.69 41.5 45.58 445900 45.58 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220729 0 4.56 4.95 4.37 4.45 787050 4.45 down down correct
TRIB.US Trinity Biotech plc 20220729 0 1.33 1.38 1.33 1.36 28200 1.36 up up correct
TRIN.US Trinity Capital Inc 20220729 0 14.58 14.8 14.47 14.73 198677 14.73 up up correct
TRIP.US TripAdvisor Inc 20220729 0 18.92 19.08 18.69 19.01 1511768 19.01 up up correct
TRIS.US UN 20220729 0 9.97 9.97 9.97 9.97 200 9.97
TRKAW.US Troika Media Group Inc 20220729 0 0.0999 0.1299 0.0999 0.1297 2600 0.1297 up up correct
TRMB.US Trimble Inc 20220729 0 67.19 69.68 66.59 69.43 1153200 69.43 up up correct
TRMD.US TORM plc 20220729 0 16.11 16.66 16.06 16.29 166726 16.29 up up correct
TRMK.US Trustmark Corporation 20220729 0 32 32.57 31.651 32.47 328643 32.47 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220729 0 10.27 10.42 10.15 10.36 60781 10.36 up down incorrect
TRNS.US Transcat Inc 20220729 0 61.39 62.87 61.39 62.32 33734 62.32 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220729 0 10.07 10.07 10.07 10.07 515 10.07
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220729 0 10.13 10.13 10.13 10.13 0 10.13
TROO.US TROOPS Inc 20220729 0 2.48 2.69 2.415 2.6 25831 2.6 up up correct
TROW.US T. Rowe Price Group Inc 20220729 0 120.35 124.36 120.21 123.47 3989343 123.47 up up correct
TRS.US TriMas Corporation 20220729 0 28.76 30.01 28.545 29.6 124644 29.6 up up correct
TRST.US TrustCo Bank Corp NY 20220729 0 33.44 33.65 33.2712 33.56 66265 33.56 up up correct
TRTN.US PE 20220729 0 21.1 21.55 21.1 21.51 28947 21.51 up down incorrect
TRUE.US TrueCar Inc 20220729 0 2.6 2.74 2.515 2.57 523219 2.57 down down correct
TRUP.US Trupanion Inc 20220729 0 63.3 63.88 60.94 63.03 720900 63.03 down down correct
TRVG.US trivago N.V 20220729 0 1.48 1.52 1.45 1.48 308846 1.48
TRVI.US Trevi Therapeutics Inc 20220729 0 3.27 3.35 3.01 3.06 378500 3.06 down down correct
TRVN.US Trevena Inc 20220729 0 0.24 0.254 0.2366 0.2481 1740206 0.2481 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220729 0 11.41 12.62 11.41 12.14 45000 12.14 up down incorrect
TSBK.US Timberland Bancorp Inc 20220729 0 25.5 25.65 25.5 25.5 1329 25.5
TSCO.US Tractor Supply Company 20220729 0 189.97 192.27 188.3 191.48 1176838 191.48 up up correct
TSEM.US Tower Semiconductor Ltd 20220729 0 46.96 47.98 46.96 47.86 1001673 47.86 up up correct
TSHA.US Taysha Gene Therapies Inc 20220729 0 4.26 4.3098 4.05 4.07 95317 4.07 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220729 0 9.83 9.83 9.83 9.83 5200 9.83
TSIBU.US Tishman Speyer Innovation Corp. II 20220729 0 9.85 9.85 9.85 9.85 100 9.85
TSIBW.US Tishman Speyer Innovation Corp. II 20220729 0 0.1201 0.1201 0.1201 0.1201 470 0.1201
TSIFX.US TSIFX 20220729 0 9.49 9.49 9.49 9.49 0 9.49
TSLA.US Tesla Inc 20220729 0 842.1 894.96 837.3 891.45 31770961 891.45 up up correct
TSP.US TuSimple Holdings Inc 20220729 0 9.96 10.29 9.71 9.96 2486007 9.96
TSRI.US TSR Inc 20220729 0 8.82 9.11 8.44 8.95 5100 8.95 up up correct
TSVT.US 2seventy bio Inc 20220729 0 14.43 14.44 13.9 14.39 325511 14.39 down up incorrect
TTCF.US Tattooed Chef Inc 20220729 0 6.35 6.37 6.215 6.31 331452 6.31 down down correct
TTD.US The Trade Desk Inc 20220729 0 43.4 45.44 41.91 45 13536877 45 up up correct
TTEC.US TTEC Holdings Inc 20220729 0 73.37 73.96 72.01 73.17 65700 73.17 down up incorrect
TTEK.US Tetra Tech Inc 20220729 0 152.64 155.43 151.82 153.27 271220 153.27 up up correct
TTGT.US TechTarget Inc 20220729 0 63.42 65.37 62.6 65.19 175800 65.19 up up correct
TTMI.US TTM Technologies Inc 20220729 0 13.42 13.61 13.23 13.53 519600 13.53 up down incorrect
TTNP.US Titan Pharmaceuticals Inc 20220729 0 1.23 1.32 1.2 1.32 42600 1.32 up up correct
TTOO.US T2 Biosystems Inc 20220729 0 0.123 0.123 0.118 0.121 12306300 0.121 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220729 0 3.37 3.37 3.275 3.33 90540 3.33 down down correct
TTWO.US Take 20220729 0 129.5 132.88 129.42 132.73 1885578 132.73 up up correct
TUEM.US Tuesday Morning Corporation 20220729 0 0.2 0.27 0.1975 0.2382 2915968 0.2382 up up correct
TURN.US 180 Degree Capital Corp 20220729 0 6.02 6.0286 5.96 5.97 12456 5.97 down down correct
TUSK.US Mammoth Energy Services Inc 20220729 0 2.53 2.98 2.45 2.91 390137 2.91 up down incorrect
TVTX.US Travere Therapeutics Inc 20220729 0 24.08 24.08 23.05 23.54 866322 23.54 down down correct
TW.US Tradeweb Markets Inc 20220729 0 69.79 70.91 69.78 70.52 804000 70.52 up down incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220729 0 9.71 9.73 9.71 9.73 900 9.73 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20220729 0 9.77 9.77 9.77 9.77 120 9.77
TWIN.US Twin Disc Incorporated 20220729 0 8.46 9.12 8.46 8.84 8197 8.84 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20220729 0 15.56 15.96 15.33 15.66 230418 15.66 up up correct
TWLVU.US Twelve Seas Investment Company II 20220729 0 9.86 9.86 9.86 9.86 0 9.86
TWNK.US Hostess Brands Inc 20220729 0 22.71 22.805 22.26 22.62 758401 22.62 down down correct
TWOU.US 2U Inc 20220729 0 10.25 10.45 9.53 9.79 1728897 9.79 down down correct
TWST.US Twist Bioscience Corporation 20220729 0 43.4 44.08 41.68 43.74 733376 43.74 up up correct
TXG.US 10x Genomics Inc 20220729 0 39.66 40.31 38.43 40.15 1100515 40.15 up up correct
TXMD.US TherapeuticsMD Inc 20220729 0 5.94 6.33 5.54 6.23 311640 6.23 up down incorrect
TXN.US Texas Instruments Incorporated 20220729 0 174.43 179.27 174.06 178.89 6623500 178.89 up up correct
TXRH.US Texas Roadhouse Inc 20220729 0 89 89 85.465 87.22 1327096 87.22 down up incorrect
TYME.US Tyme Technologies Inc 20220729 0 0.29 0.2997 0.2877 0.2945 225301 0.2945 up up correct
TYRA.US Tyra Biosciences Inc 20220729 0 10.49 10.76 10.0239 10.65 43717 10.65 up up correct
TZOO.US Travelzoo 20220729 0 5.44 5.55 5.07 5.09 197083 5.09 down up incorrect
TZPS.US TZP Strategies Acquisition Corp 20220729 0 9.87 9.875 9.87 9.87 156500 9.87
TZPSU.US TZP Strategies Acquisition Corp 20220729 0 9.89 9.89 9.87 9.87 2100 9.87 down down correct
TZPSW.US TZP Strategies Acquisition Corp 20220729 0 0.11 0.11 0.0881 0.0884 900 0.0884 down down correct
UAL.US United Airlines Holdings Inc 20220729 0 36.49 37.115 36.24 36.75 7801508 36.75 up up correct
UBCP.US United Bancorp Inc 20220729 0 15.3 15.3 15.3 15.3 700 15.3
UBFO.US United Security Bancshares 20220729 0 7.27 7.43 7.27 7.29 2258 7.29 up up correct
UBOH.US United Bancshares Inc 20220729 0 23.02 23.35 22.37 23.22 6300 23.22 up down incorrect
UBSI.US United Bankshares Inc 20220729 0 38.46 38.96 38.37 38.74 2718100 38.74 up down incorrect
UBX.US Unity Biotechnology Inc 20220729 0 0.7 0.7 0.65 0.6634 223405 0.6634 down down correct
UCBI.US United Community Banks Inc 20220729 0 33.42 34.16 33.27 34.03 509438 34.03 up up correct
UCBIO.US United Community Banks Inc 20220729 0 25.46 26 25.4 26 25400 26 up up correct
UCL.US uCloudlink Group Inc 20220729 0 0.9148 0.96 0.88 0.9497 31440 0.9497 up up correct
UCTT.US Ultra Clean Holdings Inc 20220729 0 33.66 34.4099 31.3 33.6 934258 33.6 down down correct
UDMY.US Udemy Inc. Common Stock 20220729 0 11.94 12.08 11.73 11.95 289152 11.95 up up correct
UEIC.US Universal Electronics Inc 20220729 0 27.25 27.95 27.14 27.75 30389 27.75 up down incorrect
UFCS.US United Fire Group Inc 20220729 0 32.85 33.16 32.72 32.83 47712 32.83 down down correct
UFPI.US UFP Industries Inc 20220729 0 90.23 92.27 89.7 92.21 366855 92.21 up up correct
UFPT.US UFP Technologies Inc 20220729 0 77.78 80.58 77.05 80.52 34000 80.52 up up correct
UG.US United 20220729 0 15.7807 15.79 15.53 15.71 4046 15.71 down down correct
UGRO.US urban 20220729 0 6.22 6.58 6.0501 6.58 30121 6.58 up down incorrect
UHAL.US AMERCO 20220729 0 530.9599 538.805 523.38 537.08 44774 537.08 up up correct
UIHC.US United Insurance Holdings Corp 20220729 0 1.09 1.1541 1.09 1.11 50309 1.11 up up correct
UK.US Ucommune International Ltd 20220729 0 3.48 3.7 3.35 3.7 8185 3.7 up up correct
UKOMW.US Ucommune International Ltd 20220729 0 0.0825 0.0826 0.0555 0.0786 2706 0.0786 down down correct
ULBI.US Ultralife Corporation 20220729 0 4.57 4.58 4.45 4.48 17873 4.48 down down correct
ULCC.US Frontier Group Holdings Inc 20220729 0 13.49 14.89 13.46 14.48 5881500 14.48 up up correct
ULH.US Universal Logistics Holdings Inc 20220729 0 29.15 30.175 29.11 30.05 68001 30.05 up up correct
ULTA.US Ulta Beauty Inc 20220729 0 397.47 398.36 386.01 388.91 1171498 388.91 down down correct
UMBF.US UMB Financial Corporation 20220729 0 90.34 90.86 89.81 90.5 496610 90.5 up up correct
UMPQ.US Umpqua Holdings Corporation 20220729 0 17.42 17.8 17.42 17.61 1294555 17.61 up down incorrect
UNAM.US Unico American Corporation 20220729 0 1.91 1.91 1.91 1.91 27 1.91
UNB.US Union Bankshares Inc 20220729 0 25.39 25.42 24.82 25.21 8948 25.21 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220729 0 0.7303 0.8099 0.72 0.74 4608 0.74 up up correct
UNIT.US Uniti Group Inc 20220729 0 10.07 10.0991 9.93 9.97 1125445 9.97 down down correct
UNTY.US Unity Bancorp Inc 20220729 0 27.97 28.27 27.75 28.02 20400 28.02 up up correct
UONE.US Urban One Inc 20220729 0 5.09 5.185 4.9988 5.03 71020 5.03 down down correct
UONEK.US Urban One Inc 20220729 0 3.6 3.6 3.47 3.51 43407 3.51 down down correct
UPC.US Universe Pharmaceuticals INC 20220729 0 0.6373 0.6373 0.6 0.6343 4215 0.6343 down down correct
UPLD.US Upland Software Inc 20220729 0 11.4 11.67 11.17 11.32 224108 11.32 down up incorrect
UPST.US Upstart Holdings Inc 20220729 0 24.13 24.77 23.62 24.33 3907613 24.33 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220729 0 9.88 9.88 9.88 9.88 0 9.88
UPWK.US Upwork Inc 20220729 0 18.95 19.38 17.98 18.56 2480225 18.56 down down correct
URBN.US Urban Outfitters Inc 20220729 0 20.53 20.61 20.03 20.48 1169174 20.48 down down correct
URGN.US UroGen Pharma Ltd 20220729 0 8.14 8.18 7.7 7.84 30839 7.84 down up incorrect
UROY.US Uranium Royalty Corp 20220729 0 2.91 3.03 2.85 2.91 626900 2.91
USAK.US USA Truck Inc 20220729 0 31.2 31.22 31.15 31.18 82700 31.18 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20220729 0 8.379 8.6901 7.8225 8.5 56722 8.5 up up correct
USAU.US U.S. Gold Corp 20220729 0 4.02 4.2 3.94 4.15 32600 4.15 up up correct
USCB.US US Century Bank 20220729 0 12 12.308 11.96 12.14 17171 12.14 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20220729 0 10.1 10.1 10.1 10.1 0 10.1
USEG.US U.S. Energy Corp 20220729 0 3.58 3.7186 3.48 3.53 177164 3.53 down up incorrect
USIO.US Usio Inc 20220729 0 2.32 2.33 2.18 2.18 22119 2.18 down down correct
USLM.US United States Lime & Minerals Inc 20220729 0 104.8 105.05 102.361 102.87 8268 102.87 down down correct
USQIX.US USQ Core Real Estate Fund 20220729 0 30.87 30.87 30.87 30.87 0 30.87
USQSX.US USQ Core Real Estate Fund 20220729 0 30.91 30.91 30.91 30.91 0 30.91
USWS.US U.S. Well Services Inc 20220729 0 0.9602 0.99 0.9501 0.9692 967453 0.9692 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220729 0 0.0499 0.055 0.0495 0.05 13233 0.05 up up correct
UTHR.US United Therapeutics Corporation 20220729 0 228.55 231.181 226.765 231.07 368328 231.07 up down incorrect
UTMD.US Utah Medical Products Inc 20220729 0 92.91 92.91 88.82 91.34 7400 91.34 down up incorrect
UTME.US United Time Technology Co. Ltd 20220729 0 1.4 1.4 1.36 1.39 5100 1.39 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220729 0 2.78 2.78 2.53 2.6 70439 2.6 down down correct
UTSI.US UTStarcom Holdings Corp 20220729 0 3.77 3.77 3.31 3.31 5800 3.31 down up incorrect
UVSP.US Univest Financial Corporation 20220729 0 24.96 25.2 24.79 24.94 118462 24.94 down down correct
UXIN.US Uxin Limited 20220729 0 0.7001 0.73 0.681 0.705 822644 0.705 up up correct
VABK.US Virginia National Bankshares Corporation 20220729 0 31.77 32.22 31.55 31.55 11281 31.55 down down correct
VACC.US Vaccitech plc 20220729 0 4.69 4.85 4.43 4.85 6170 4.85 up up correct
VALN.US Valneva SE 20220729 0 19.52 20.2429 19.52 20.2429 1845 20.2429 up up correct
VALU.US Value Line Inc 20220729 0 88.94 91 84.47 86.79 3627 86.79 down down correct
VAQC.US Vector Acquisition Corporation II 20220729 0 9.84 9.84 9.835 9.84 23700 9.84
VAXX.US Vaxxinity Inc. Class A Common Stock 20220729 0 1.74 1.76 1.6881 1.75 118558 1.75 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220729 0 47.95 48.75 47.88 48.3 1578 48.3 up down incorrect
VBIV.US VBI Vaccines Inc 20220729 0 0.88 0.89 0.85 0.85 1504300 0.85 down up incorrect
VBLT.US Vascular Biogenics Ltd 20220729 0 0.23 0.25 0.22 0.22 12672600 0.22 down up incorrect
VBNK.US VersaBank Common Shares 20220729 0 7.21 7.43 7.2 7.42 76118 7.42 up up correct
VBTX.US Veritex Holdings Inc 20220729 0 30.5 31.185 30.33 30.94 318900 30.94 up down incorrect
VC.US Visteon Corporation 20220729 0 125.93 129.735 120.585 127.58 573843 127.58 up up correct
VCEL.US Vericel Corporation 20220729 0 31.38 32.69 31.08 32.54 349900 32.54 up up correct
VCKA.US Vickers Vantage Corp. I 20220729 0 10.3 10.3 10.3 10.3 700 10.3
VCKAU.US Vickers Vantage Corp. I 20220729 0 10.5 10.5 10.5 10.5 0 10.5
VCKAW.US Vickers Vantage Corp. I 20220729 0 0.25 0.25 0.1457 0.15 40406 0.15 down up incorrect
VCMIX.US Versus Capital Multi 20220729 0 31.31 31.31 31.31 31.31 0 31.31
VCNX.US Vaccinex Inc 20220729 0 1.04 1.0542 0.9985 1.05 82658 1.05 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220729 0 27.43 27.43 27.43 27.43 0 27.43
VCTR.US Victory Capital Holdings Inc 20220729 0 27.05 27.87 26.65 27.67 102886 27.67 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220729 0 9.925 9.93 9.925 9.925 1187 9.925
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220729 0 9.9688 9.9688 9.9688 9.9688 139 9.9688
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220729 0 0.1098 0.1178 0.1081 0.1178 1178 0.1178 up up correct
VCYT.US Veracyte Inc 20220729 0 26.92 27.06 26.23 26.34 873242 26.34 down down correct
VECO.US Veeco Instruments Inc 20220729 0 21.25 22 21.25 21.8 267824 21.8 up down incorrect
VECT.US VectivBio Holding AG 20220729 0 5.75 5.75 5.465 5.675 11700 5.675 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20220729 0 3.1 3.13 2.8 2.9 30374 2.9 down up incorrect
VELO.US Velocity Acquisition Corp 20220729 0 9.82 9.831 9.82 9.82 656700 9.82
VELOU.US Velocity Acquisition Corp 20220729 0 9.75 9.75 9.75 9.75 0 9.75
VENA.US Venus Acquisition Corporation 20220729 0 10.3 10.3 10.29 10.29 5900 10.29 down down correct
VENAU.US Venus Acquisition Corporation 20220729 0 10.36 10.36 10.36 10.36 0 10.36
VEON.US VEON Ltd 20220729 0 0.449 0.484 0.4401 0.484 669394 0.484 up up correct
VERA.US Vera Therapeutics Inc 20220729 0 17.25 17.505 17.09 17.25 37200 17.25
VERB.US Verb Technology Company Inc 20220729 0 0.633 0.66 0.563 0.581 1523900 0.581 down down correct
VERBW.US Verb Technology Company Inc 20220729 0 0.41 0.41 0.395 0.4 9506 0.4 down down correct
VERI.US Veritone Inc 20220729 0 6.99 7.06 6.79 7.03 237826 7.03 up up correct
VERO.US Venus Concept Inc 20220729 0 0.5567 0.588 0.5567 0.5795 42111 0.5795 up down incorrect
VERU.US Veru Inc 20220729 0 12 12.275 11.73 12.1 4315017 12.1 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220729 0 27.05 27.49 23.34 24.62 1471406 24.62 down down correct
VERX.US Vertex Inc 20220729 0 10.79 11.3 10.61 11.25 93525 11.25 up up correct
VERY.US Vericity Inc 20220729 0 7.01 7.01 7 7 22 7 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220729 0 1.31 1.3387 1.31 1.325 6428 1.325 up up correct
VFF.US Village Farms International Inc 20220729 0 2.92 3.01 2.84 3 465300 3 up down incorrect
VFLEX.US VFLEX 20220729 0 26.89 26.89 26.89 26.89 0 26.89
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220729 0 10.21 10.21 10.21 10.21 3000 10.21
VIA.US Via Renewables Inc 20220729 0 8 8.17 8 8.12 65103 8.12 up down incorrect
VIASP.US Via Renewables Inc 20220729 0 24.25 24.67 23.86 24.67 5803 24.67 up up correct
VIAV.US Viavi Solutions Inc 20220729 0 14.75 14.89 14.65 14.8 2029048 14.8 up up correct
VICR.US Vicor Corporation 20220729 0 71.12 73.17 71.12 72.96 256073 72.96 up down incorrect
VIEW.US View Inc 20220729 0 2.25 2.33 2.17 2.21 903800 2.21 down down correct
VIEWW.US View Inc 20220729 0 0.13 0.1348 0.0938 0.1003 10551 0.1003 down up incorrect
VIIAU.US 7GC & Co. Holdings Inc 20220729 0 9.89 9.89 9.89 9.89 0 9.89
VIIAW.US 7GC & Co. Holdings Inc 20220729 0 0.0553 0.0553 0.0553 0.0553 1000 0.0553
VINC.US Vincerx Pharma Inc 20220729 0 1.46 1.468 1.4 1.4 61296 1.4 down down correct
VINO.US Gaucho Group Holdings Inc 20220729 0 0.3001 0.3194 0.2901 0.3091 536847 0.3091 up up correct
VINP.US Vinci Partners Investments Ltd 20220729 0 9.63 10 9.25 9.64 24093 9.64 up up correct
VIOT.US Viomi Technology Co. Ltd 20220729 0 1.59 1.67 1.59 1.66 46652 1.66 up up correct
VIR.US Vir Biotechnology Inc 20220729 0 28.59 28.71 27.195 27.81 640885 27.81 down down correct
VIRC.US Virco Mfg. Corporation 20220729 0 4.25 4.45 4.03 4.2 90790 4.2 down down correct
VIRI.US Virios Therapeutics Inc 20220729 0 6.78 7.0338 6.78 7 15261 7 up up correct
VIRT.US Virtu Financial Inc 20220729 0 23.18 23.95 23.18 23.33 1191938 23.33 up up correct
VIRX.US Viracta Therapeutics Inc 20220729 0 3.65 3.73 3.25 3.32 130900 3.32 down down correct
VISL.US Vislink Technologies Inc 20220729 0 0.58 0.58 0.55 0.56 252900 0.56 down down correct
VITL.US Vital Farms Inc 20220729 0 10.84 11.86 10.67 11.8 379279 11.8 up down incorrect
VIVE.US Viveve Medical Inc 20220729 0 0.6298 0.66 0.6098 0.66 13213 0.66 up up correct
VIVO.US Meridian Bioscience Inc 20220729 0 31.91 32.01 31.65 31.66 567825 31.66 down down correct
VJET.US voxeljet AG 20220729 0 4.05 4.09 3.95 3.95 6200 3.95 down down correct
VKTX.US Viking Therapeutics Inc 20220729 0 3.14 3.15 2.92 3.01 1104139 3.01 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220729 0 9.82 9.82 9.8 9.81 1200 9.81 down down correct
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220729 0 0.1101 0.1101 0.1101 0.1101 10000 0.1101
VLCN.US Volcon Inc. Common stock 20220729 0 1.82 1.82 1.641 1.68 204748 1.68 down down correct
VLDR.US Velodyne Lidar Inc 20220729 0 1.02 1.05 0.98 1.05 5475477 1.05 up up correct
VLDRW.US Velodyne Lidar Inc 20220729 0 0.44 0.47 0.4 0.4227 8242 0.4227 down down correct
VLGEA.US Village Super Market Inc 20220729 0 22.75 22.88 22.38 22.57 18036 22.57 down up incorrect
VLN.US WT 20220729 0 0.192 0.2 0.18 0.18 48276 0.18 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220729 0 0.414 0.42 0.342 0.4 247800 0.4 down down correct
VLY.US Valley National Bancorp 20220729 0 11.64 11.83 11.52 11.69 2148900 11.69 up up correct
VLYPO.US Valley National Bancorp 20220729 0 23.92 23.92 23.45 23.55 9281 23.55 down down correct
VLYPP.US Valley National Bancorp 20220729 0 25.57 26.05 25.405 26.05 26263 26.05 up up correct
VMAR.US Vision Marine Technologies Inc 20220729 0 5.73 5.84 5.6436 5.84 25537 5.84 up down incorrect
VMD.US Viemed Healthcare Inc 20220729 0 7.88 7.96 7.84 7.85 114618 7.85 down down correct
VMEO.US Vimeo Inc 20220729 0 5.64 5.78 5.505 5.56 1717009 5.56 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220729 0 10 10 9.99 10 90 10
VNDA.US Vanda Pharmaceuticals Inc 20220729 0 10.93 10.93 10.59 10.78 245687 10.78 down down correct
VNET.US 21Vianet Group Inc 20220729 0 5.05 5.18 4.95 5.16 741300 5.16 up up correct
VNO.US PO 20220729 0 18.73 19.27 18.7 19.19 95806 19.19 up down incorrect
VNOM.US Viper Energy Partners LP 20220729 0 30.05 30.969 30.01 30.74 714600 30.74 up up correct
VOD.US Vodafone Group Plc 20220729 0 14.49 14.79 14.48 14.76 7491966 14.76 up up correct
VOR.US Vor Biopharma Inc 20220729 0 4.7 4.8 4.57 4.61 32575 4.61 down down correct
VOXX.US VOXX International Corporation 20220729 0 9.4 9.69 9.2602 9.46 151329 9.46 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220729 0 9.82 9.83 9.82 9.82 425900 9.82
VPCBU.US VPC Impact Acquisition Holdings II 20220729 0 9.83 9.83 9.83 9.83 5100 9.83
VQS.US Viq Solutions Inc 20220729 0 1.1 1.1 0.9801 0.9854 39853 0.9854 down down correct
VRA.US Vera Bradley Inc 20220729 0 4.29 4.29 4.15 4.19 289522 4.19 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220729 0 4.64 4.64 4.23 4.4 38744 4.4 down down correct
VRAY.US ViewRay Inc 20220729 0 2.86 3.07 2.81 3.05 1311838 3.05 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20220729 0 3.49 3.53 3.1311 3.15 158209 3.15 down down correct
VRDN.US Viridian Therapeutics Inc 20220729 0 13.07 13.26 12.92 13.24 170376 13.24 up down incorrect
VREX.US Varex Imaging Corporation 20220729 0 21.96 22.53 21.82 22.29 249227 22.29 up up correct
VRM.US Vroom Inc 20220729 0 1.53 1.55 1.45 1.49 7640000 1.49 down down correct
VRME.US VerifyMe Inc 20220729 0 1.69 1.71 1.59 1.7 30851 1.7 up up correct
VRMEW.US VerifyMe Inc 20220729 0 0.45 0.49 0.4 0.4016 3756 0.4016 down up incorrect
VRNA.US Verona Pharma plc 20220729 0 5.46 5.54 5.2185 5.38 24008 5.38 down down correct
VRNS.US Varonis Systems Inc 20220729 0 25.76 26.05 24.83 25.43 2220484 25.43 down down correct
VRNT.US Verint Systems Inc 20220729 0 45.28 45.81 44.025 45.67 354047 45.67 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20220729 0 1.5 1.57 1.49 1.52 19200 1.52 up down incorrect
VRRM.US Verra Mobility Corporation 20220729 0 16.35 16.599 16.35 16.49 801641 16.49 up up correct
VRSK.US Verisk Analytics Inc 20220729 0 188.34 190.96 187.1 190.25 624202 190.25 up up correct
VRSN.US VeriSign Inc 20220729 0 180.85 189.85 179.12 189.16 1397941 189.16 up up correct
VRTS.US Virtus Investment Partners Inc 20220729 0 200.46 207.45 200.46 206.32 60283 206.32 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220729 0 281.8 282.4125 275.65 280.41 1673379 280.41 down down correct
VS.US Versus Systems Inc 20220729 0 0.3901 0.4084 0.359 0.38 1980900 0.38 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220729 0 10.05 10.05 10.05 10.05 0 10.05
VSAT.US Viasat Inc 20220729 0 32.35 33.18 31.79 32.93 415800 32.93 up up correct
VSEC.US VSE Corporation 20220729 0 41.57 42.72 40.79 41.95 20286 41.95 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20220729 0 5.97 5.97 5.97 5.97 0 5.97
VSLCX.US Invesco Senior Loan Fund Class C 20220729 0 5.98 5.98 5.98 5.98 0 5.98
VSLYX.US If Inv Snr Fnd Y 20220729 0 5.97 5.97 5.97 5.97 0 5.97
VSSYW.US Versus Systems Inc 20220729 0 0.2108 0.2108 0.2108 0.2108 1 0.2108
VSTA.US Vasta Platform Limited 20220729 0 5.25 5.25 5.0101 5.09 5973 5.09 down down correct
VSTM.US Verastem Inc 20220729 0 1.11 1.11 1.06 1.07 800434 1.07 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220729 0 10.2 10.2 10.16 10.18 4050 10.18 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20220729 0 0.2003 0.2041 0.1853 0.1853 18974 0.1853 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20220729 0 10.48 10.48 10.48 10.48 100 10.48
VTAQW.US Ventoux CCM Acquisition Corp 20220729 0 0.2 0.21 0.2 0.21 3100 0.21 up up correct
VTGN.US VistaGen Therapeutics Inc 20220729 0 0.148 0.1495 0.1425 0.1431 14835666 0.1431 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220729 0 9.84 9.84 9.84 9.84 1400 9.84
VTIQU.US VectoIQ Acquisition II Corp 20220729 0 9.85 9.85 9.79 9.84 2273 9.84 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20220729 0 0.18 0.19 0.18 0.19 2272 0.19 up up correct
VTNR.US Vertex Energy Inc 20220729 0 14 14.08 13.33 13.58 3620000 13.58 down up incorrect
VTRS.US Viatris Inc 20220729 0 9.78 9.83 9.6 9.69 12985805 9.69 down down correct
VTRU.US Vitru Limited 20220729 0 16.37 16.69 16.37 16.69 25651 16.69 up down incorrect
VTSI.US VirTra Inc 20220729 0 5.09 5.15 4.96 5.14 22094 5.14 up up correct
VTVT.US vTv Therapeutics Inc 20220729 0 0.81 0.92 0.8042 0.9 370443 0.9 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220729 0 15.52 15.52 14.82 15.11 84489 15.11 down down correct
VUZI.US Vuzix Corporation 20220729 0 8.18 8.48 8.1 8.17 784405 8.17 down up incorrect
VVOS.US Vivos Therapeutics Inc 20220729 0 1.27 1.32 1.15 1.15 67425 1.15 down down correct
VVPR.US VivoPower International PLC 20220729 0 1.28 1.3373 1.08 1.13 727611 1.13 down down correct
VWE.US Vintage Wine Estates Inc 20220729 0 7.42 7.44 7.18 7.34 282768 7.34 down down correct
VXRT.US Vaxart Inc 20220729 0 3.67 3.69 3.59 3.68 1648667 3.68 up down incorrect
VYGR.US Voyager Therapeutics Inc 20220729 0 6.86 6.86 6.55 6.7 91300 6.7 down up incorrect
VYNE.US VYNE Therapeutics Inc 20220729 0 0.468 0.4799 0.41 0.4321 242018 0.4321 down down correct
VYNT.US Vyant Bio Inc 20220729 0 0.82 0.87 0.82 0.85 10500 0.85 up up correct
WABC.US Westamerica Bancorporation 20220729 0 59.78 60.64 59.78 60.01 165105 60.01 up up correct
WAFD.US Washington Federal Inc 20220729 0 33.54 34.19 33.43 34.13 185129 34.13 up up correct
WAFDP.US Washington Federal Inc 20220729 0 20.85 21.48 20.85 21.48 41300 21.48 up up correct
WAFU.US Wah Fu Education Group Limited 20220729 0 2.566 2.57 2.51 2.54 2200 2.54 down up incorrect
WAL.US PA 20220729 0 23.81 24.12 23.52 24.06 28937 24.06 up up correct
WALD.US Waldencast Acquisition Corp 20220729 0 7.76 8.79 7.54 8.64 124893 8.64 up up correct
WALDU.US Waldencast Acquisition Corp 20220729 0 9.065 9.065 9.065 9.065 0 9.065
WALDW.US Waldencast Acquisition Corp 20220729 0 0.9 0.9 0.84 0.9 4512 0.9
WASH.US Washington Trust Bancorp Inc 20220729 0 53.56 55.16 53.56 54.88 88864 54.88 up up correct
WATT.US Energous Corporation 20220729 0 1.15 1.2 1.13 1.18 297700 1.18 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220729 0 4.53 4.8 3.9901 4.6917 56111 4.6917 up down incorrect
WB.US Weibo Corporation 20220729 0 18.92 19.27 18.52 19.22 883100 19.22 up up correct
WBA.US Walgreens Boots Alliance Inc 20220729 0 39.44 39.79 39.345 39.62 9741265 39.62 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220729 0 29.36 29.57 28.89 29.48 205065 29.48 up down incorrect
WDAY.US Workday Inc 20220729 0 153.5 155.85 150.44 155.1 2664900 155.1 up up correct
WDC.US Western Digital Corporation 20220729 0 48.72 49.16 48.08 49.1 2566754 49.1 up up correct
WDFC.US WD 20220729 0 175.4 177.79 174.31 177.37 78000 177.37 up up correct
WE.US WT 20220729 0 0.7941 0.815 0.79 0.8 13706 0.8 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220729 0 12.84 12.84 12.84 12.84 0 12.84
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220729 0 13.68 13.68 13.68 13.68 0 13.68
WEJO.US Wejo Group Limited Common Shares 20220729 0 1.36 1.47 1.34 1.46 411800 1.46 up up correct
WEJOW.US Wejo Group Limited Warrant 20220729 0 0.1404 0.1549 0.14 0.144 7794 0.144 up up correct
WEN.US The Wendy's Company 20220729 0 21.22 21.22 20.9 21.03 1439200 21.03 down down correct
WERN.US Werner Enterprises Inc 20220729 0 43.65 44.12 43.32 43.96 447500 43.96 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20220729 0 13.54 13.54 13.54 13.54 0 13.54
WETF.US WisdomTree Investments Inc 20220729 0 5.21 5.29 4.99 5.2 573057 5.2 down down correct
WEYS.US Weyco Group Inc 20220729 0 26 26.39 26 26.34 10283 26.34 up up correct
WFC.US PD 20220729 0 18.66 18.85 18.635 18.7 187583 18.7 up up correct
WFCF.US Where Food Comes From Inc 20220729 0 10.68 10.68 10.52 10.68 1603 10.68
WFCPX.US Wells Fargo & Co Non 20220729 0 17.66 17.66 17.66 17.66 0 17.66
WFRD.US Weatherford International plc Ordinary Shares 20220729 0 22.15 23.37 21.996 23.13 577842 23.13 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220729 0 19.497 19.6095 19.497 19.6057 520 19.6057 up up correct
WHF.US WhiteHorse Finance Inc 20220729 0 14.2322 14.28 14.05 14.09 51181 14.09 down up incorrect
WHLM.US Wilhelmina International Inc 20220729 0 4.6 4.68 4.46 4.59 12601 4.59 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220729 0 2.44 2.47 2.36 2.42 5900 2.42 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220729 0 13.12 13.12 13.1 13.12 400 13.12
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220729 0 4.98 5.22 4.65 5.22 1300 5.22 up up correct
WILC.US G. Willi 20220729 0 15.05 15.46 15.05 15.12 3300 15.12 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220729 0 1.83 1.86 1.795 1.84 292654 1.84 up up correct
WINA.US Winmark Corporation 20220729 0 218.34 223.54 217.59 222.15 7993 222.15 up up correct
WING.US Wingstop Inc 20220729 0 118.63 126.7 116.37 126.18 1258176 126.18 up up correct
WINT.US Windtree Therapeutics Inc 20220729 0 0.41 0.41 0.38 0.394 141571 0.394 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20220729 0 9.99 9.99 9.99 9.99 0 9.99
WINVU.US WinVest Acquisition Corp Unit 20220729 0 10.16 10.16 10.16 10.16 0 10.16
WINVW.US WinVest Acquisition Corp. Warrant 20220729 0 0.11 0.11 0.11 0.11 600 0.11
WIRE.US Encore Wire Corporation 20220729 0 136.7 141.62 136.7 138.47 321300 138.47 up up correct
WISA.US Summit Wireless Technologies Inc 20220729 0 0.62 0.6603 0.6004 0.6502 53770 0.6502 up down incorrect
WISH.US ContextLogic Inc 20220729 0 1.41 1.5 1.37 1.5 12016971 1.5 up up correct
WIX.US Wix.com Ltd 20220729 0 60 60.83 58.3 59.33 715291 59.33 down down correct
WKEY.US WISeKey International Holding AG 20220729 0 2.539 2.539 2.4271 2.5 10493 2.5 down down correct
WKHS.US Workhorse Group Inc 20220729 0 3.16 3.29 3.09 3.27 2598358 3.27 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220729 0 9.32 9.45 9.08 9.4 53051 9.4 up down incorrect
WKSP.US Worksport Ltd. Common Stock 20220729 0 1.71 1.74 1.7 1.73 34975 1.73 up up correct
WKSPW.US Worksport Ltd. Warrant 20220729 0 0.205 0.205 0.185 0.2 5063 0.2 down down correct
WLDN.US Willdan Group Inc 20220729 0 26.11 27.33 25.95 27.21 27600 27.21 up up correct
WLFC.US Willis Lease Finance Corporation 20220729 0 38.8 39.39 38.8 39.03 14706 39.03 up up correct
WMG.US Warner Music Group Corp 20220729 0 29.48 30.06 29.19 30 748780 30 up up correct
WMPN.US William Penn Bancorporation 20220729 0 11.4899 11.4899 11.35 11.42 33611 11.42 down down correct
WNEB.US Western New England Bancorp Inc 20220729 0 8.62 9.04 8.62 8.8 12483 8.8 up down incorrect
WNW.US Wunong Net Technology Company Limited 20220729 0 0.7095 0.7095 0.621 0.6795 174272 0.6795 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220729 0 14.04 14.04 13.61 13.92 1262043 13.92 down down correct
WORX.US SCWorx Corp 20220729 0 0.795 0.81 0.75 0.7713 22663 0.7713 down down correct
WPRT.US Westport Fuel Systems Inc 20220729 0 1.16 1.22 1.14 1.21 954465 1.21 up up correct
WRAP.US Wrap Technologies Inc 20220729 0 1.79 1.8576 1.79 1.84 67590 1.84 up up correct
WRLD.US World Acceptance Corporation 20220729 0 109.37 115.18 108.78 110.78 74100 110.78 up up correct
WSBC.US WesBanco Inc 20220729 0 33.93 34.38 33.92 34.12 171716 34.12 up up correct
WSBCP.US WesBanco Inc 20220729 0 26.08 28.599 25.96 26.01 47900 26.01 down down correct
WSBF.US Waterstone Financial Inc 20220729 0 18.74 18.9 18.65 18.65 55463 18.65 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220729 0 37.51 38.685 37.5 38.61 1788744 38.61 up up correct
WSFS.US WSFS Financial Corporation 20220729 0 46.94 47.99 46.87 47.72 283500 47.72 up down incorrect
WSTG.US Wayside Technology Group Inc 20220729 0 32 32 31.45 31.5 6141 31.5 down down correct
WTBA.US West Bancorporation Inc 20220729 0 25.57 26.07 25.5357 26.01 19673 26.01 up up correct
WTER.US The Alkaline Water Company Inc 20220729 0 0.424 0.44 0.424 0.428 340100 0.428 up up correct
WTFC.US Wintrust Financial Corporation 20220729 0 85.95 86.66 85.03 86.04 614486 86.04 up up correct
WTFCM.US Wintrust Financial Corporation 20220729 0 25.78 26.39 25.59 26.29 18511 26.29 up down incorrect
WTFCP.US Wintrust Financial Corporation 20220729 0 26.45 26.94 26.39 26.5 27800 26.5 up up correct
WTRH.US Waitr Holdings Inc 20220729 0 0.34 0.359 0.3305 0.3459 4240202 0.3459 up up correct
WTW.US Weight Watchers International Inc 20220729 0 204.27 209.5 204.25 206.94 921441 206.94 up up correct
WVE.US Wave Life Sciences Ltd 20220729 0 2.71 2.74 2.515 2.54 216026 2.54 down down correct
WVFC.US WVS Financial Corp 20220729 0 14.95 14.95 14.95 14.95 0 14.95
WVVI.US Willamette Valley Vineyards Inc 20220729 0 6.38 6.38 6.23 6.35 1989 6.35 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20220729 0 4.27 4.41 4.15 4.15 5035 4.15 down down correct
WW.US WW International Inc 20220729 0 6.84 6.84 6.58 6.64 1185171 6.64 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220729 0 10.01 10.02 9.99 9.99 1465 9.99 down down correct
WWD.US Woodward Inc 20220729 0 102.26 105.11 101.36 104.7 394400 104.7 up up correct
WYNN.US Wynn Resorts Limited 20220729 0 63.3 63.68 61.63 63.48 1786408 63.48 up up correct
XAIR.US Beyond Air Inc 20220729 0 9.33 9.48 9.05 9.23 150677 9.23 down up incorrect
XBIO.US Xenetic Biosciences Inc 20220729 0 0.93 0.94 0.8587 0.9074 33566 0.9074 down down correct
XBIOW.US Xenetic Biosciences Inc 20220729 0 2 2 2 2 0 2
XBIT.US XBiotech Inc 20220729 0 5.1 5.21 5.1 5.17 35574 5.17 up down incorrect
XCAPX.US ACAP Strategic Fund 20220729 0 15.83 15.83 15.83 15.83 0 15.83
XCLIX.US XCLIX 20220729 0 9.5 9.5 9.5 9.5 0 9.5
XCUR.US Exicure Inc 20220729 0 1.64 1.65 1.57 1.62 116713 1.62 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220729 0 11.74 11.74 11.74 11.74 0 11.74
XEL.US Xcel Energy Inc 20220729 0 72.06 73.58 72.01 73.18 2647400 73.18 up up correct
XELA.US Exela Technologies Inc 20220729 0 1.51 1.559 1.4 1.42 18843400 1.42 down down correct
XELB.US Xcel Brands Inc 20220729 0 1.1227 1.17 1.12 1.16 3000 1.16 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20220729 0 33.19 33.96 32.8 33.15 157400 33.15 down down correct
XERS.US Xeris Pharmaceuticals Inc 20220729 0 1.44 1.48 1.4 1.42 527588 1.42 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20220729 0 9.98 9.98 9.98 9.98 0 9.98
XFOR.US X4 Pharmaceuticals Inc 20220729 0 1.3 1.3 1.212 1.28 97500 1.28 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220729 0 702.83 702.83 702.83 702.83 0 702.83
XGN.US Exagen Inc 20220729 0 7.92 8.25 7.39 7.39 38044 7.39 down up incorrect
XILSX.US Pioneer ILS Interval Fund 20220729 0 8.44 8.44 8.44 8.44 0 8.44
XLO.US Xilio Therapeutics Inc. Common Stock 20220729 0 2.7464 3.1899 2.71 2.9 15072 2.9 up up correct
XM.US Qualtrics International Inc 20220729 0 13.2 13.29 12.548 12.75 1653069 12.75 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220729 0 37.71 38.401 36.73 38 258318 38 up up correct
XNCR.US Xencor Inc 20220729 0 29.12 29.12 27.88 28.69 294878 28.69 down down correct
XNET.US Xunlei Limited 20220729 0 1.65 1.71 1.6 1.69 86100 1.69 up up correct
XOMA.US XOMA Corporation 20220729 0 23.32 23.92 22.5 23.5 10812 23.5 up up correct
XOMAO.US XOMA Corporation 20220729 0 25.39 25.42 25.27 25.32 16100 25.32 down down correct
XOMAP.US XOMA Corporation 20220729 0 26.45 26.45 25.85 26.12 2348 26.12 down up incorrect
XOS.US Xos Inc 20220729 0 1.85 1.85 1.755 1.79 371871 1.79 down down correct
XOSWW.US Xos Equity Warrants 20220729 0 0.23 0.235 0.2 0.22 28041 0.22 down down correct
XP.US XP Inc 20220729 0 20.54 21.23 20.33 21.1 2456696 21.1 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220729 0 9.78 9.79 9.78 9.7802 28645 9.7802 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20220729 0 9.8 9.8 9.8 9.8 100 9.8
XPAXW.US XPAC Acquisition Corp. Warrant 20220729 0 0.2497 0.2497 0.15 0.15 1300 0.15 down down correct
XPEL.US XPEL Inc 20220729 0 61.26 61.97 60.97 61.29 116425 61.29 up up correct
XPER.US Xperi Holding Corporation 20220729 0 16.59 16.8 16.44 16.76 333681 16.76 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220729 0 5.97 5.97 5.97 5.97 0 5.97
XRAY.US DENTSPLY SIRONA Inc 20220729 0 36.46 36.46 35.56 36.16 1920815 36.16 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220729 0 1.31 1.39 1.31 1.36 32786 1.36 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220729 0 16.85 17.17 16.69 17.13 1679500 17.13 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220729 0 9.95 9.95 9.95 9.95 0 9.95
XSICX.US Voya Senior Income Fund Class 20220729 0 9.93 9.93 9.93 9.93 0 9.93
XSIIX.US ING Senior Incm Fd 20220729 0 9.91 9.91 9.91 9.91 0 9.91
XSIWX.US ING Senior Incm Fd 20220729 0 9.96 9.96 9.96 9.96 0 9.96
XSLCX.US Invesco Senior Loan Fund Class 20220729 0 5.97 5.97 5.97 5.97 0 5.97
XSPA.US XpresSpa Group Inc 20220729 0 0.85 0.85 0.8 0.81 177345 0.81 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220729 0 1.63 1.63 1.63 1.63 82 1.63
XXII.US 22nd Century Group Inc. Common Stock 20220729 0 1.67 1.7 1.64 1.68 1118199 1.68 up up correct
YELL.US Yellow Corporation 20220729 0 4.8 4.91 4.68 4.82 635649 4.82 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20220729 0 2.66 2.76 2.66 2.71 64541 2.71 up up correct
YI.US 111 Inc 20220729 0 2.77 2.8699 2.68 2.84 69694 2.84 up up correct
YJ.US Yunji Inc 20220729 0 1.01 1.04 0.962 1.03 273200 1.03 up up correct
YMAB.US Y 20220729 0 16.58 16.58 15.2 15.59 291879 15.59 down up incorrect
YMTX.US Yumanity Therapeutics Inc 20220729 0 1.6 1.62 1.57 1.62 36973 1.62 up up correct
YNDX.US Yandex N.V 20220729 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220729 0 42.32 43.39 42.3 42.99 52300 42.99 up down incorrect
YQ.US 17 Education & Technology Group Inc 20220729 0 1.84 1.99 1.74 1.98 81337 1.98 up up correct
YTEN.US Yield10 Bioscience Inc 20220729 0 2.52 2.52 2.41 2.41 24414 2.41 down down correct
YTRA.US Yatra Online Inc 20220729 0 2.47 2.59 2.47 2.55 103611 2.55 up down incorrect
YVR.US Liquid Media Group Ltd 20220729 0 0.3907 0.4099 0.3907 0.4086 50644 0.4086 up up correct
YY.US JOYY Inc 20220729 0 25.07 26.03 24.9 25.89 1062600 25.89 up up correct
Z.US Zillow Group Inc 20220729 0 34.69 34.97 33.805 34.88 3269938 34.88 up up correct
ZBRA.US Zebra Technologies Corporation 20220729 0 343.32 358.3 340.26 357.69 449462 357.69 up up correct
ZCMD.US Zhongchao Inc 20220729 0 1.27 1.29 1.27 1.27 1285 1.27
ZD.US Ziff Davis Inc. 20220729 0 81.27 82.32 81.03 81.89 250581 81.89 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220729 0 2.19 2.31 2.08 2.25 64670 2.25 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220729 0 2.51 2.54 2.325 2.36 134180 2.36 down down correct
ZEUS.US Olympic Steel Inc 20220729 0 29.03 30.43 28.405 29.73 53985 29.73 up up correct
ZG.US Zillow Group Inc 20220729 0 34.8 35.13 34.1 35 688644 35 up up correct
ZI.US ZoomInfo Technologies Inc 20220729 0 37.12 37.945 36.408 37.89 2939000 37.89 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220729 0 9.99 9.99 9.99 9.99 100 9.99
ZION.US Zions Bancorporation National Association 20220729 0 53.72 54.7 53.57 54.55 1702139 54.55 up down incorrect
ZIONL.US ZIONL 20220729 0 26.05 26.39 26.05 26.27 5789 26.27 up up correct
ZIONO.US Zions Bancorporation National Association 20220729 0 25.6 26.29 25.51 25.87 19474 25.87 up up correct
ZIONP.US Zions Bancorporation National Association 20220729 0 20.39 20.675 20.23 20.36 5587 20.36 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20220729 0 3.78 3.78 3.6 3.62 1600 3.62 down down correct
ZKIN.US ZK International Group Co. Ltd 20220729 0 1.16 1.2253 1.16 1.21 36501 1.21 up up correct
ZLAB.US Zai Lab Limited 20220729 0 40.44 40.63 38.81 40.53 435386 40.53 up down incorrect
ZM.US Zoom Video Communications Inc 20220729 0 105.485 105.485 101.01 103.86 3974500 103.86 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220729 0 28.83 29.54 27.86 29.2 605600 29.2 up up correct
ZS.US Zscaler Inc 20220729 0 154.14 155.36 150.49 155.06 1624143 155.06 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220729 0 9.74 9.74 9.74 9.74 1733 9.74
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220729 0 9.84 9.84 9.84 9.84 0 9.84
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220729 0 0.32 0.32 0.32 0.32 51 0.32
ZUMZ.US Zumiez Inc 20220729 0 26.45 26.45 25.7 26 308319 26 down up incorrect
ZVO.US Zovio Inc 20220729 0 0.95 1.05 0.941 1.03 155600 1.03 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20220729 0 10.01 10.04 9.99 10.04 1444153 10.04 up up correct
ZWRK.US Z 20220729 0 9.85 9.86 9.85 9.86 49500 9.86 up down incorrect
ZWRKU.US Z 20220729 0 9.87 9.87 9.87 9.87 0 9.87
ZWZZT.US NASDAQ TEST STOCK 20220729 0 22 22 22 22 200 22
ZXYZ.US A 20220729 0 5.5 5.5 5.5 5.5 0 5.5
ZY.US Zymergen Inc 20220729 0 2.4 2.59 2.38 2.47 895300 2.47 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20220729 0 1.15 1.17 1.1216 1.14 189364 1.14 down down correct
ZYXI.US Zynex Inc 20220729 0 7.96 8.79 7.95 8.58 594200 8.58 up down incorrect

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