CollectAI

close-nasdaq_stocks

2022/08/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AACG.US ATA Creativity Global 20220826 0 2.52 2.57 2.43 2.47 32578 2.47 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220826 0 9.9 9.91 9.9 9.9 1668 9.9
AACIU.US Armada Acquisition Corp. I Unit 20220826 0 9.87 9.91 9.87 9.91 230 9.91 up down incorrect
AADI.US Aadi Bioscience Inc 20220826 0 13.53 13.53 13.1 13.19 158550 13.19 down down correct
AAL.US American Airlines Group Inc 20220826 0 14.41 14.54 13.71 13.74 22679295 13.74 down down correct
AAME.US Atlantic American Corporation 20220826 0 3.08 3.09 2.96 3.07 9003 3.07 down down correct
AAOI.US Applied Optoelectronics Inc 20220826 0 2.81 2.81 2.55 2.56 211059 2.56 down down correct
AAON.US AAON Inc 20220826 0 60.89 60.89 58.52 59 110027 59 down up incorrect
AAPL.US Apple Inc 20220826 0 170.57 171.04 163.56 163.62 74931345 163.62 down down correct
AATC.US Image Sensing Systems Inc 20220826 0 5.15 5.31 5.1333 5.29 45810 5.29 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20220826 0 99.92 100.08 99.8 99.87 1047817 99.87 down up incorrect
ABCB.US Ameris Bancorp 20220826 0 49.44 49.58 48.1 48.26 190215 48.26 down down correct
ABCL.US AbCellera Biologics Inc 20220826 0 12.15 12.17 11.1 11.26 1813159 11.26 down up incorrect
ABCM.US Abcam plc 20220826 0 15.55 15.58 15.15 15.24 218142 15.24 down down correct
ABEO.US Abeona Therapeutics Inc 20220826 0 4.48 4.48 4.06 4.08 71434 4.08 down down correct
ABGI.US ABG Acquisition Corp. I 20220826 0 9.87 9.88 9.86 9.88 138 9.88 up up correct
ABIO.US ARCA biopharma Inc 20220826 0 2.32 2.38 2.32 2.36 40572 2.36 up up correct
ABMD.US Abiomed Inc 20220826 0 274.72 274.99 257.65 258.12 290388 258.12 down up incorrect
ABNB.US Airbnb Inc 20220826 0 117.06 118.27 112.78 112.82 3665575 112.82 down up incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220826 0 5.6726 5.8146 5.2652 5.49 24432 5.49 down down correct
ABR.US PF 20220826 0 20.854 20.99 20.854 20.97 5983 20.97 up up correct
ABSI.US Absci Corporation Common Stock 20220826 0 4.36 4.38 4.12 4.18 340538 4.18 down down correct
ABST.US Absolute Software Corporation 20220826 0 12.2 12.22 11.965 12.06 98633 12.06 down down correct
ABTX.US Allegiance Bancshares Inc 20220826 0 44.45 44.45 43.64 43.69 49709 43.69 down down correct
ABUS.US Arbutus Biopharma Corporation 20220826 0 2.35 2.3991 2.26 2.28 785380 2.28 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220826 0 0.84 0.841 0.7668 0.841 47105 0.841 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220826 0 16.97 17.11 16.5 16.53 1654080 16.53 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220826 0 9.81 9.82 9.81 9.82 1151 9.82 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220826 0 9.86 9.86 9.82 9.8541 2900 9.8541 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20220826 0 0.0302 0.0401 0.0302 0.04 19366 0.04 up up correct
ACB.US Aurora Cannabis Inc 20220826 0 1.68 1.7253 1.54 1.54 9254007 1.54 down up incorrect
ACCD.US Accolade Inc 20220826 0 11.85 12.07 10.7 10.81 559233 10.81 down up incorrect
ACER.US Acer Therapeutics Inc 20220826 0 1.495 1.52 1.45 1.51 49374 1.51 up up correct
ACET.US Adicet Bio Inc 20220826 0 15.02 15.21 14.32 14.35 444022 14.35 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220826 0 10.16 10.17 10.16 10.17 8214 10.17 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20220826 0 0.11 0.115 0.1051 0.1051 6900 0.1051 down down correct
ACGL.US Arch Capital Group Ltd 20220826 0 47.38 47.48 46.5 46.5 601273 46.5 down down correct
ACGLN.US Arch Capital Group Ltd 20220826 0 19.23 19.32 18.9 19.05 184356 19.05 down up incorrect
ACGLO.US Arch Capital Group Ltd 20220826 0 23.2136 23.2136 22.895 22.895 24711 22.895 down down correct
ACHC.US Acadia Healthcare Company Inc 20220826 0 85.37 86.03 82.48 82.64 778937 82.64 down down correct
ACHL.US Achilles Therapeutics plc 20220826 0 3.16 3.18 3.1 3.1 27046 3.1 down down correct
ACHV.US Achieve Life Sciences Inc 20220826 0 4.81 4.81 4.55 4.67 71228 4.67 down down correct
ACIU.US AC Immune SA 20220826 0 3.16 3.23 3.1097 3.18 48270 3.18 up up correct
ACIW.US ACI Worldwide Inc 20220826 0 24.85 24.85 24.1 24.12 548004 24.12 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20220826 0 0.04 0.04 0.03 0.03 32920 0.03 down down correct
ACLS.US Axcelis Technologies Inc 20220826 0 83.01 83.1306 71.63 72.29 1629203 72.29 down down correct
ACMR.US ACM Research Inc 20220826 0 18.69 18.69 17.225 17.27 912868 17.27 down down correct
ACNB.US ACNB Corporation 20220826 0 35.99 36.06 35.13 35.38 9159 35.38 down down correct
ACOR.US Acorda Therapeutics Inc 20220826 0 0.458 0.458 0.423 0.4278 67599 0.4278 down up incorrect
ACQR.US Independence Holdings Corp 20220826 0 9.86 9.875 9.86 9.86 83102 9.86
ACQRU.US Independence Holdings Corp 20220826 0 9.9 9.9 9.88 9.88 5350 9.88 down down correct
ACQRW.US Independence Holdings Corp 20220826 0 0.175 0.175 0.175 0.175 11260 0.175
ACRS.US Aclaris Therapeutics Inc 20220826 0 18.25 18.25 16.18 16.46 337479 16.46 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220826 0 0.3142 0.315 0.2825 0.2945 1094087 0.2945 down down correct
ACST.US Acasti Pharma Inc 20220826 0 0.87 0.903 0.87 0.9 33765 0.9 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220826 0 26.55 26.56 25.99 26.16 91017 26.16 down down correct
ACTG.US Acacia Research Corporation 20220826 0 4.76 4.76 4.57 4.6 152695 4.6 down down correct
ACVA.US ACV Auctions Inc 20220826 0 8.73 9 8.37 8.39 856504 8.39 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220826 0 3.4873 3.54 3.4 3.42 17365 3.42 down down correct
ADAG.US Adagene Inc 20220826 0 1.49 1.4971 1.4 1.41 61107 1.41 down down correct
ADAP.US Adaptimmune Therapeutics plc 20220826 0 2.21 2.24 2.05 2.09 220786 2.09 down down correct
ADBE.US Adobe Inc 20220826 0 403.99 405.49 380.5 381.02 3033020 381.02 down down correct
ADC.US PA 20220826 0 19.59 19.59 19.1857 19.24 14628 19.24 down down correct
ADER.US 26 Capital Acquisition Corp 20220826 0 9.88 9.88 9.86 9.87 982353 9.87 down down correct
ADERW.US 26 Capital Acquisition Corp 20220826 0 0.29 0.29 0.251 0.251 240 0.251 down down correct
ADES.US Advanced Emissions Solutions Inc 20220826 0 4.06 4.08 3.94 4.03 100916 4.03 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220826 0 4.65 4.75 4.535 4.59 373833 4.59 down up incorrect
ADI.US Analog Devices Inc 20220826 0 166.84 167.48 158.51 158.67 3895873 158.67 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220826 0 0.5601 0.5825 0.54 0.5752 179059 0.5752 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220826 0 0.04 0.0579 0.035 0.0524 6060 0.0524 up up correct
ADMA.US ADMA Biologics Inc 20220826 0 2.65 2.79 2.632 2.7 2166263 2.7 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20220826 0 0.33 0.3353 0.32 0.3253 360252 0.3253 down down correct
ADN.US Advent Technologies Holdings Inc 20220826 0 2.88 2.8899 2.7 2.72 349026 2.72 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220826 0 0.56 0.57 0.53 0.57 19287 0.57 up up correct
ADOCW.US Edoc Acquisition Corp 20220826 0 0.03 0.03 0.029 0.03 1834 0.03
ADP.US Automatic Data Processing Inc 20220826 0 258.5 258.78 250.2 250.48 1608647 250.48 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20220826 0 11.13 11.25 10.365 10.48 1059888 10.48 down down correct
ADSK.US Autodesk Inc 20220826 0 218.87 220.31 207.46 207.77 1873721 207.77 down up incorrect
ADTN.US ADTRAN Inc 20220826 0 24.5 24.85 24.18 24.34 563018 24.34 down down correct
ADTX.US Aditxt Inc 20220826 0 0.1661 0.168 0.158 0.1581 1577710 0.1581 down down correct
ADUS.US Addus HomeCare Corporation 20220826 0 93.76 93.76 89.66 89.99 59189 89.99 down down correct
ADV.US Advantage Solutions Inc 20220826 0 3.96 3.965 3.83 3.85 209609 3.85 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20220826 0 1.18 1.21 1.105 1.17 1254060 1.17 down down correct
ADVWW.US Advantage Solutions Inc 20220826 0 0.34 0.3799 0.34 0.3799 874 0.3799 up up correct
ADXN.US Addex Therapeutics Ltd 20220826 0 1.15 1.22 1.12 1.15 105285 1.15
AEAC.US Authentic Equity Acquisition Corp 20220826 0 9.915 9.915 9.89 9.9 453134 9.9 down down correct
AEACW.US Authentic Equity Acquisition Corp 20220826 0 0.07 0.07 0.07 0.07 100 0.07
AEHL.US Antelope Enterprise Holdings Limited 20220826 0 1.03 1.03 0.9701 0.9701 24937 0.9701 down down correct
AEHR.US Aehr Test Systems 20220826 0 18.08 18.45 16.708 16.78 1484300 16.78 down down correct
AEI.US Alset EHome International Inc 20220826 0 0.3 0.3088 0.28 0.284 562512 0.284 down up incorrect
AEIS.US Advanced Energy Industries Inc 20220826 0 96.58 96.58 90.56 90.63 155978 90.63 down down correct
AEL.US PB 20220826 0 25.45 25.45 25.2 25.2 4430 25.2 down down correct
AEMD.US Aethlon Medical Inc 20220826 0 1.22 1.23 1.13 1.15 452450 1.15 down up incorrect
AEP.US American Electric Power Company Inc 20220826 0 103.59 103.73 101.75 101.82 1873800 101.82 down down correct
AEPPZ.US American Electric Power Company Inc 20220826 0 55.815 56.0944 55.34 55.96 5044 55.96 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220826 0 4.18 4.24 3.9 3.93 662582 3.93 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220826 0 15.11 15.13 15.05 15.09 3067215 15.09 down down correct
AESE.US Allied Esports Entertainment Inc 20220826 0 1.47 1.48 1.45 1.4599 30000 1.4599 down down correct
AEY.US ADDvantage Technologies Group Inc 20220826 0 2.19 2.27 2.18 2.23 54044 2.23 up up correct
AEYE.US AudioEye Inc 20220826 0 6.75 6.82 6.59 6.81 9152 6.81 up up correct
AEZS.US Aeterna Zentaris Inc 20220826 0 5.28 5.28 5.03 5.05 11688 5.05 down down correct
AFAQU.US AF Acquisition Corp 20220826 0 9.83 9.83 9.83 9.83 300 9.83
AFCG.US AFC Gamma Inc 20220826 0 18.13 18.135 17.725 17.84 138684 17.84 down down correct
AFIB.US Acutus Medical Inc 20220826 0 1.33 1.3999 1.29 1.3 88886 1.3 down down correct
AFMD.US Affimed N.V 20220826 0 3 3 2.69 2.71 819743 2.71 down down correct
AFRM.US Affirm Holdings Inc 20220826 0 27.435 28.8 24.05 24.57 39406538 24.57 down down correct
AFYA.US Afya Limited 20220826 0 13.27 13.39 12.59 12.8 210752 12.8 down up incorrect
AGBAR.US AGBA Acquisition Limited 20220826 0 0.1484 0.1488 0.145 0.145 4372 0.145 down down correct
AGBAW.US AGBA Acquisition Limited 20220826 0 0.0391 0.0391 0.0391 0.0391 4000 0.0391
AGEN.US Agenus Inc 20220826 0 2.89 2.9 2.65 2.67 4947159 2.67 down down correct
AGFS.US AgroFresh Solutions Inc 20220826 0 1.62 1.74 1.6 1.63 26825 1.63 up up correct
AGFY.US Agrify Corporation 20220826 0 0.84 0.85 0.7561 0.7619 835782 0.7619 down down correct
AGGR.US Agile Growth Corp 20220826 0 9.85 9.85 9.85 9.85 2150 9.85
AGGRU.US Agile Growth Corp 20220826 0 9.85 9.87 9.85 9.87 4410 9.87 up up correct
AGGRW.US Agile Growth Corp 20220826 0 0.0791 0.091 0.0791 0.091 58771 0.091 up up correct
AGIL.US AgileThought Inc 20220826 0 4.5 4.53 4.41 4.48 19587 4.48 down down correct
AGIO.US Agios Pharmaceuticals Inc 20220826 0 28.23 28.3 26.65 26.8 502599 26.8 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220826 0 0.523 0.5298 0.5 0.518 1035422 0.518 down down correct
AGMH.US AGM Group Holdings Inc 20220826 0 2.41 2.41 2.32 2.32 31496 2.32 down down correct
AGNC.US AGNC Investment Corp 20220826 0 12.54 12.575 12.36 12.37 5936402 12.37 down down correct
AGNCM.US AGNC Investment Corp 20220826 0 22.1 22.1403 21.81 21.99 24180 21.99 down down correct
AGNCN.US AGNC Investment Corp 20220826 0 24.43 24.5 24.3005 24.42 18392 24.42 down down correct
AGNCO.US AGNC Investment Corp 20220826 0 22 22.0999 21.9 22.05 75980 22.05 up up correct
AGNCP.US AGNC Investment Corp. 20220826 0 21.64 21.75 21.25 21.25 14350 21.25 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220826 0 1.94 1.9699 1.83 1.85 162995 1.85 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220826 0 0.2607 0.32 0.2607 0.32 1735 0.32 up up correct
AGRX.US Agile Therapeutics Inc 20220826 0 0.4423 0.454 0.4242 0.4291 1875644 0.4291 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220826 0 0.431 0.4397 0.42 0.4253 369911 0.4253 down up incorrect
AGYS.US Agilysys Inc 20220826 0 52.77 53.37 50.58 50.73 56927 50.73 down down correct
AHCO.US AdaptHealth Corp 20220826 0 19.69 19.83 19.245 19.5 1340380 19.5 down down correct
AHPI.US Allied Healthcare Products Inc 20220826 0 1.95 1.95 1.73 1.77 56969 1.77 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220826 0 2.04 2.21 1.7842 2.07 2125 2.07 up down incorrect
AIHS.US Senmiao Technology Limited 20220826 0 0.9191 0.94 0.9013 0.92 143728 0.92 up up correct
AIKI.US AIkido Pharma Inc 20220826 0 6.17 6.33 5.96 6 14633 6 down down correct
AIMC.US Altra Industrial Motion Corp 20220826 0 41.23 41.23 39.52 40.01 245501 40.01 down up incorrect
AIP.US Arteris Inc. Common Stock 20220826 0 7.62 7.65 7.01 7.07 77946 7.07 down up incorrect
AIRG.US Airgain Inc 20220826 0 8.01 8.1 8 8 16844 8 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220826 0 9.24 9.24 8.9 8.95 85852 8.95 down up incorrect
AIRT.US Air T Inc 20220826 0 17.34 17.3856 17.34 17.3856 1414 17.3856 up up correct
AIRTP.US Air T Inc 20220826 0 22.88 23.1 22.3189 23 6589 23 up up correct
AKAM.US Akamai Technologies Inc 20220826 0 95.18 95.41 91.97 92.04 1436408 92.04 down down correct
AKBA.US Akebia Therapeutics Inc 20220826 0 0.3971 0.4 0.3685 0.3758 2211780 0.3758 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220826 0 9.9205 9.9205 9.92 9.92 54856 9.92 down down correct
AKRO.US Akero Therapeutics Inc 20220826 0 12.94 13.325 11.67 11.89 255840 11.89 down down correct
AKTS.US Akoustis Technologies Inc 20220826 0 4.85 4.88 4.55 4.59 267326 4.59 down down correct
AKTX.US Akari Therapeutics Plc 20220826 0 1.17 1.24 1.15 1.19 162298 1.19 up up correct
AKU.US Akumin Inc 20220826 0 1.42 1.49 1.2071 1.27 109205 1.27 down down correct
AKUS.US Akouos Inc 20220826 0 3.42 3.51 3.3528 3.4 27804 3.4 down down correct
AKYA.US Akoya Biosciences Inc 20220826 0 13.87 14.1 13.34 13.93 352140 13.93 up up correct
ALBO.US Albireo Pharma Inc 20220826 0 18.46 18.58 17.725 18.11 354987 18.11 down up incorrect
ALCO.US Alico Inc 20220826 0 34.15 34.4815 33.905 33.98 26303 33.98 down down correct
ALDX.US Aldeyra Therapeutics Inc 20220826 0 7.4 7.4078 7.051 7.19 343134 7.19 down down correct
ALEC.US Alector Inc 20220826 0 11.56 11.63 10.77 10.82 437192 10.82 down down correct
ALF.US Alfi Inc 20220826 0 1.28 1.28 1.1998 1.22 46491 1.22 down down correct
ALGM.US Allegro MicroSystems Inc 20220826 0 25.59 25.72 24.39 24.41 298951 24.41 down up incorrect
ALGN.US Align Technology Inc 20220826 0 271.96 271.96 252.12 252.45 846992 252.45 down down correct
ALGS.US Aligos Therapeutics Inc 20220826 0 1.39 1.39 1.3 1.31 35644 1.31 down down correct
ALGT.US Allegiant Travel Company 20220826 0 100.1 100.88 97.91 98.11 194736 98.11 down down correct
ALHC.US Alignment Healthcare Inc 20220826 0 15.3 15.3 14.25 14.73 1044893 14.73 down up incorrect
ALIM.US Alimera Sciences Inc 20220826 0 7.28 7.28 6.76 6.95 14532 6.95 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220826 0 1.57 1.6 1.5 1.5 63278 1.5 down down correct
ALKS.US Alkermes plc 20220826 0 25 25.055 24.52 24.54 1154936 24.54 down up incorrect
ALKT.US Alkami Technology Inc 20220826 0 15.39 15.39 14.67 14.73 251969 14.73 down down correct
ALLK.US Allakos Inc 20220826 0 3.99 3.99 3.78 3.81 575740 3.81 down up incorrect
ALLO.US Allogene Therapeutics Inc 20220826 0 15.56 15.56 14.01 14.11 1029338 14.11 down down correct
ALLT.US Allot Ltd 20220826 0 4.74 4.74 4.535 4.61 36500 4.61 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220826 0 0.11 0.11 0.1 0.1037 3237107 0.1037 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220826 0 217.67 218.69 209.53 210.94 1556237 210.94 down down correct
ALOT.US AstroNova Inc 20220826 0 12.7 13.12 12.7 12.99 1985 12.99 up down incorrect
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220826 0 9.75 9.83 9.73 9.74 6501 9.74 down down correct
ALPN.US Alpine Immune Sciences Inc 20220826 0 8.52 8.52 7.93 8 42495 8 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220826 0 0.8 0.833 0.76 0.776 587060 0.776 down down correct
ALRM.US Alarm.com Holdings Inc 20220826 0 69.77 69.77 67.38 67.44 136353 67.44 down down correct
ALRN.US Aileron Therapeutics Inc 20220826 0 0.2008 0.2099 0.19 0.1952 328016 0.1952 down down correct
ALRS.US Alerus Financial Corporation 20220826 0 24.61 24.745 23.92 24.02 15688 24.02 down down correct
ALT.US Altimmune Inc 20220826 0 18.79 18.79 18.06 18.45 684484 18.45 down down correct
ALTO.US Alto Ingredients Inc 20220826 0 4.84 4.895 4.59 4.63 771898 4.63 down up incorrect
ALTR.US Altair Engineering Inc 20220826 0 55.25 55.25 53.64 53.73 332283 53.73 down down correct
ALTU.US Altitude Acquisition Corp 20220826 0 9.9604 9.9604 9.9604 9.9604 1081 9.9604
ALVR.US AlloVir Inc 20220826 0 8.28 8.365 7.684 7.72 221458 7.72 down down correct
ALXO.US ALX Oncology Holdings Inc 20220826 0 13.9 13.94 13.22 13.25 219223 13.25 down down correct
ALYA.US Alithya Group Inc 20220826 0 2.11 2.18 2.11 2.17 4537 2.17 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20220826 0 0.9465 0.97 0.92 0.9328 214086 0.9328 down down correct
AMAL.US Amalgamated Financial Corp 20220826 0 22.83 23.04 22.71 22.77 136710 22.77 down down correct
AMAOW.US American Acquisition Opportunity Inc 20220826 0 0.0825 0.0825 0.0825 0.0825 609 0.0825
AMAT.US Applied Materials Inc 20220826 0 105 105 98.55 98.8 7242911 98.8 down down correct
AMBA.US Ambarella Inc 20220826 0 87.33 88.38 83.92 84.32 682823 84.32 down down correct
AMCX.US AMC Networks Inc 20220826 0 28.38 28.785 27.62 27.62 383123 27.62 down down correct
AMD.US Advanced Micro Devices Inc 20220826 0 96.29 97.5999 91.12 91.18 65132851 91.18 down down correct
AMED.US Amedisys Inc 20220826 0 127.52 128.28 120.22 120.97 238813 120.97 down down correct
AMEH.US Apollo Medical Holdings Inc 20220826 0 46.35 46.35 42.97 43.2 208390 43.2 down down correct
AMGN.US Amgen Inc 20220826 0 244.05 246.36 240.45 240.65 2811917 240.65 down down correct
AMKR.US Amkor Technology Inc 20220826 0 21.93 21.94 20.86 20.87 360285 20.87 down down correct
AMNB.US American National Bankshares Inc 20220826 0 34.6 34.71 33.76 33.82 11345 33.82 down down correct
AMOT.US Allied Motion Technologies Inc 20220826 0 35.74 36.1 33.95 34.02 29367 34.02 down down correct
AMPG.US AmpliTech Group Inc 20220826 0 2.21 2.2581 2.13 2.17 48311 2.17 down down correct
AMPGW.US AmpliTech Group Inc 20220826 0 0.5815 0.7758 0.4725 0.6472 9336 0.6472 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20220826 0 31.44 31.71 30.81 31.01 204345 31.01 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20220826 0 16.52 16.57 15.48 15.67 404208 15.67 down down correct
AMRK.US A 20220826 0 36.8 37.99 36.345 36.66 237331 36.66 down down correct
AMRN.US Amarin Corporation plc 20220826 0 1.33 1.33 1.23 1.27 4022345 1.27 down down correct
AMRS.US Amyris Inc 20220826 0 3.35 3.3764 3 3.16 6773563 3.16 down down correct
AMSC.US American Superconductor Corporation 20220826 0 5.76 5.81 5.42 5.48 121737 5.48 down down correct
AMSF.US AMERISAFE Inc 20220826 0 50.28 50.28 49.025 49.28 27329 49.28 down down correct
AMST.US Amesite Inc 20220826 0 1 1 0.7017 0.76 792030 0.76 down down correct
AMSWA.US American Software Inc 20220826 0 17.67 17.77 16.83 16.94 139666 16.94 down down correct
AMTB.US Amerant Bancorp Inc 20220826 0 27.09 27.45 26.43 26.51 65036 26.51 down up incorrect
AMTI.US Applied Molecular Transport Inc 20220826 0 1.7 1.7 1.46 1.53 184449 1.53 down down correct
AMTX.US Aemetis Inc 20220826 0 9.93 10.33 9.46 9.49 611755 9.49 down down correct
AMWD.US American Woodmark Corporation 20220826 0 51.07 51.07 47.72 47.82 80592 47.82 down up incorrect
AMYT.US Amryt Pharma plc 20220826 0 7.88 7.88 7.48 7.61 19358 7.61 down down correct
AMZN.US Amazon.com Inc 20220826 0 136.55 137.83 130.5 130.75 53026486 130.75 down down correct
ANAB.US AnaptysBio Inc 20220826 0 25.73 25.73 23.35 23.6 212043 23.6 down down correct
ANDE.US The Andersons Inc 20220826 0 40.44 40.51 39.71 40.12 177747 40.12 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20220826 0 3.61 3.64 3.35 3.35 649 3.35 down down correct
ANGI.US Angi Inc 20220826 0 4.53 4.59 4.28 4.31 585438 4.31 down down correct
ANGN.US Angion Biomedica Corp 20220826 0 1.04 1.04 1.01 1.02 62813 1.02 down down correct
ANGO.US AngioDynamics Inc 20220826 0 23.27 23.32 22.495 22.64 100461 22.64 down down correct
ANIK.US Anika Therapeutics Inc 20220826 0 23.36 23.43 22.835 23 78343 23 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220826 0 37.68 38.6 37.32 38 73105 38 up up correct
ANIX.US Anixa Biosciences Inc 20220826 0 4.2184 4.2184 4.01 4.17 55025 4.17 down down correct
ANNX.US Annexon Inc 20220826 0 5.43 5.585 5.345 5.46 126078 5.46 up down incorrect
ANPC.US AnPac Bio 20220826 0 0.2911 0.2996 0.244 0.2501 1514188 0.2501 down down correct
ANSS.US ANSYS Inc 20220826 0 267.5 268.42 254.29 254.31 343835 254.31 down down correct
ANTE.US AirNet Technology Inc 20220826 0 1.15 1.19 1.11 1.11 6107 1.11 down down correct
ANY.US Sphere 3D Corp 20220826 0 0.6605 0.7 0.635 0.6433 465434 0.6433 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20220826 0 9.82 9.825 9.81 9.81 555048 9.81 down up incorrect
ANZUU.US Anzu Special Acquisition Corp I 20220826 0 9.83 9.84 9.83 9.84 4644 9.84 up down incorrect
ANZUW.US Anzu Special Acquisition Corp I 20220826 0 0.1135 0.127 0.1001 0.1001 2000 0.1001 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20220826 0 44.7 44.8155 41.73 42 356107 42 down down correct
AOUT.US American Outdoor Brands Inc 20220826 0 8.5 8.72 7.835 8 63508 8 down up incorrect
APA.US APA Corporation 20220826 0 40.46 41.3081 39.75 40.18 6542114 40.18 down up incorrect
APACW.US StoneBridge Acquisition Corporation Warrant 20220826 0 0.05 0.05 0.05 0.05 600 0.05
APDN.US Applied DNA Sciences Inc 20220826 0 3.43 3.5083 3.11 3.17 853315 3.17 down down correct
APEI.US American Public Education Inc 20220826 0 11.1 11.1 10.72 10.84 91423 10.84 down down correct
APEN.US Apollo Endosurgery Inc 20220826 0 5.86 5.97 5.62 5.76 85094 5.76 down down correct
API.US Agora Inc 20220826 0 5.02 5.29 4.31 4.44 1740540 4.44 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220826 0 59.43 59.43 54.98 55.83 1706840 55.83 down down correct
APLT.US Applied Therapeutics Inc 20220826 0 1.55 1.55 1.46 1.48 112406 1.48 down down correct
APM.US Aptorum Group Limited 20220826 0 1.5201 1.5684 1.38 1.42 102546 1.42 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220826 0 9.69 9.69 9.69 9.69 201 9.69
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220826 0 9.75 9.78 9.75 9.78 540 9.78 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220826 0 0.21 0.2796 0.2001 0.2796 61640 0.2796 up up correct
APOG.US Apogee Enterprises Inc 20220826 0 44.38 44.38 42.17 42.23 59547 42.23 down down correct
APP.US AppLovin Corporation 20220826 0 27 27.2188 25.64 25.75 1773081 25.75 down down correct
APPF.US AppFolio Inc 20220826 0 107.13 107.13 104.18 105 66864 105 down up incorrect
APPH.US AppHarvest Inc 20220826 0 3.1 3.15 2.98 2.99 717608 2.99 down down correct
APPHW.US AppHarvest Inc 20220826 0 0.72 0.72 0.6 0.65 69812 0.65 down up incorrect
APPN.US Appian Corporation 20220826 0 49.92 50.69 47.17 47.53 297115 47.53 down up incorrect
APPS.US Digital Turbine Inc 20220826 0 21.5 21.6625 19.58 19.61 1808303 19.61 down up incorrect
APRE.US Aprea Therapeutics Inc 20220826 0 0.8001 0.8191 0.771 0.7877 121350 0.7877 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220826 0 9.75 9.78 9.75 9.75 6178 9.75
APTO.US Aptose Biosciences Inc 20220826 0 0.8075 0.8099 0.78 0.78 89227 0.78 down up incorrect
APTX.US Aptinyx Inc 20220826 0 0.4058 0.415 0.395 0.3999 757052 0.3999 down down correct
APVO.US Aptevo Therapeutics Inc 20220826 0 3.74 3.74 3.6 3.62 31211 3.62 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220826 0 1.66 1.8074 1.375 1.4684 94977 1.4684 down up incorrect
APYX.US Apyx Medical Corporation 20220826 0 6.35 6.53 6.08 6.19 122705 6.19 down down correct
AQB.US AquaBounty Technologies Inc 20220826 0 1.35 1.35 1.28 1.28 262288 1.28 down down correct
AQMS.US Aqua Metals Inc 20220826 0 0.9867 0.9997 0.93 0.9498 121823 0.9498 down down correct
AQST.US Aquestive Therapeutics Inc 20220826 0 1.57 1.57 1.4 1.44 335697 1.44 down down correct
ARAV.US Aravive Inc 20220826 0 0.65 0.654 0.6201 0.631 87574 0.631 down down correct
ARAY.US Accuray Incorporated 20220826 0 2.68 2.68 2.525 2.57 275347 2.57 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220826 0 6.99 7.64 6.92 7.24 17833 7.24 up down incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20220826 0 0.7 0.75 0.661 0.7 15177 0.7
ARBG.US Aequi Acquisition Corp 20220826 0 9.94 9.95 9.94 9.94 8745 9.94
ARBGW.US Aequi Acquisition Corp 20220826 0 0.079 0.079 0.0679 0.0679 200 0.0679 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220826 0 5 5 4.56 4.56 52386 4.56 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220826 0 18.12 18.12 18.1 18.1 1811 18.1 down down correct
ARCB.US ArcBest Corporation 20220826 0 90.94 91.1 87.25 87.32 169811 87.32 down down correct
ARCC.US Ares Capital Corporation 20220826 0 20.55 20.565 20.18 20.2 1589343 20.2 down down correct
ARCE.US Arco Platform Limited 20220826 0 14.15 14.15 12.81 13.45 625127 13.45 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20220826 0 16.61 16.61 14.94 15.01 422520 15.01 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220826 0 1.66 1.66 1.55 1.62 38304 1.62 down down correct
ARDX.US Ardelyx Inc 20220826 0 1.07 1.07 1 1.01 1521433 1.01 down down correct
AREC.US American Resources Corporation 20220826 0 2.93 3 2.835 2.96 1194336 2.96 up up correct
ARGO.US PA 20220826 0 21.59 21.86 21.49 21.75 24838 21.75 up up correct
ARGUU.US Argus Capital Corp. Unit 20220826 0 10.08 10.08 10.08 10.08 100 10.08
ARGX.US argenx SE 20220826 0 401.51 403.765 383.55 384.12 276282 384.12 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20220826 0 9.18 9.29 8.61 8.7 390207 8.7 down up incorrect
ARKO.US Arko Corp 20220826 0 10.15 10.18 9.97 10.01 175149 10.01 down down correct
ARKR.US Ark Restaurants Corp 20220826 0 20.9 21.139 20.52 20.64 12958 20.64 down up incorrect
ARLP.US Alliance Resource Partners L.P 20220826 0 25.54 26.22 25.37 25.49 422094 25.49 down down correct
AROW.US Arrow Financial Corporation 20220826 0 33.13 33.71 33.03 33.15 9952 33.15 up up correct
ARQQ.US Arqit Quantum Inc 20220826 0 5.84 6.12 5.67 5.75 62763 5.75 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220826 0 0.7297 0.73 0.7297 0.73 4805 0.73 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20220826 0 24.05 24.9703 23.47 24.46 612080 24.46 up up correct
ARRWU.US Arrowroot Acquisition Corp 20220826 0 9.84 9.84 9.82 9.84 1360 9.84
ARRY.US Array Technologies Inc 20220826 0 22.36 23.18 21.21 21.52 2741437 21.52 down down correct
ARTL.US Artelo Biosciences Inc 20220826 0 4.13 4.288 3.8 3.85 130045 3.85 down down correct
ARTLW.US Artelo Biosciences Inc 20220826 0 0.095 0.095 0.09 0.0901 9502 0.0901 down down correct
ARTNA.US Artesian Resources Corporation 20220826 0 57.56 57.5799 56.65 56.65 37111 56.65 down down correct
ARTW.US Art's 20220826 0 2.35 2.4154 2.3318 2.35 26163 2.35
ARVL.US Arrival 20220826 0 1.25 1.25 1.1603 1.17 4193065 1.17 down down correct
ARVN.US Arvinas Inc 20220826 0 46.68 46.68 43.575 44.22 318036 44.22 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220826 0 42.62 42.64 39.96 40.06 590833 40.06 down up incorrect
ARYE.US ARYA Sciences Acquisition Corp V 20220826 0 9.78 9.8 9.77 9.8 3 9.8 up up correct
ASAX.US Astrea Acquisition Corp 20220826 0 9.83 9.87 9.83 9.85 20 9.85 up up correct
ASAXW.US Astrea Acquisition Corp 20220826 0 0.05 0.05 0.05 0.05 21591 0.05
ASLE.US AerSale Corporation 20220826 0 20.26 20.26 19.5501 19.71 154002 19.71 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20220826 0 0.9 0.9 0.82 0.83 198618 0.83 down down correct
ASMB.US Assembly Biosciences Inc 20220826 0 2.07 2.07 1.92 1.93 215869 1.93 down up incorrect
ASML.US ASML Holding N.V 20220826 0 539.55 539.73 508.77 509.94 1221865 509.94 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20220826 0 46.47 46.88 44.28 44.37 1224908 44.37 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20220826 0 11.86 11.92 11.65 11.87 33863 11.87 up up correct
ASPU.US Aspen Group Inc 20220826 0 0.9 0.9 0.8374 0.8501 19391 0.8501 down up incorrect
ASRT.US Assertio Holdings Inc 20220826 0 2.83 2.85 2.62 2.64 1443799 2.64 down down correct
ASRV.US AmeriServ Financial Inc 20220826 0 3.95 3.99 3.93 3.93 2260 3.93 down down correct
ASTC.US Astrotech Corporation 20220826 0 0.49 0.4949 0.4751 0.48 274347 0.48 down down correct
ASTE.US Astec Industries Inc 20220826 0 42.14 42.14 39.5 39.62 68666 39.62 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20220826 0 9.92 9.92 9.525 9.63 1193552 9.63 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220826 0 1.92 1.99 1.88 1.9199 32225 1.9199 down down correct
ASTR.US Astra Space Inc 20220826 0 0.986 1.01 0.9189 0.9404 6590506 0.9404 down down correct
ASTS.US AST SpaceMobile Inc 20220826 0 11.42 12.25 11.3135 11.87 2332920 11.87 up up correct
ASTSW.US AST SpaceMobile Inc 20220826 0 4.38 4.53 4.13 4.36 73597 4.36 down down correct
ASUR.US Asure Software Inc 20220826 0 5.53 5.68 5.4701 5.52 23583 5.52 down up incorrect
ASYS.US Amtech Systems Inc 20220826 0 12.82 12.82 11.3172 11.77 78954 11.77 down up incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20220826 0 4.88 4.96 4.63 4.68 668447 4.68 down down correct
ATAX.US America First Multifamily Investors L.P 20220826 0 19.2 19.22 18.83 19.1 37287 19.1 down down correct
ATCOL.US Atlas Corp 20220826 0 25 25.52 25 25.42 3120 25.42 up up correct
ATCX.US Atlas Technical Consultants Inc 20220826 0 8.93 8.96 8.6 8.88 57400 8.88 down down correct
ATEC.US Alphatec Holdings Inc 20220826 0 8.24 8.24 7.75 7.83 702045 7.83 down down correct
ATER.US Aterian Inc 20220826 0 2.47 2.49 2.32 2.38 1302854 2.38 down down correct
ATEX.US Anterix Inc 20220826 0 44.86 45.425 43.985 44.28 82110 44.28 down down correct
ATHA.US Athira Pharma Inc 20220826 0 3.57 3.59 3.36 3.37 309872 3.37 down down correct
ATHE.US Alterity Therapeutics Limited 20220826 0 0.6 0.6099 0.5937 0.6 59426 0.6
ATHX.US Athersys Inc 20220826 0 0.1435 0.1458 0.1285 0.13 31402349 0.13 down down correct
ATIF.US ATIF Holdings Limited 20220826 0 1.83 1.83 1.76 1.76 1288 1.76 down down correct
ATLC.US Atlanticus Holdings Corporation 20220826 0 32.91 33.2 32.595 32.85 55946 32.85 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220826 0 24.29 24.29 23.94 24 1862 24 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220826 0 23.38 23.4899 23.3388 23.4899 3917 23.4899 up down incorrect
ATLO.US Ames National Corporation 20220826 0 22.0391 22.06 21.87 22.05 19731 22.05 up up correct
ATNF.US 180 Life Sciences Corp 20220826 0 0.9113 0.9442 0.8502 0.8591 219300 0.8591 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20220826 0 0.0904 0.0904 0.0765 0.0904 97 0.0904
ATNI.US ATN International Inc 20220826 0 49.5 49.93 48.95 49.42 28627 49.42 down down correct
ATNX.US Athenex Inc 20220826 0 0.48 0.4812 0.4612 0.4736 914962 0.4736 down down correct
ATOM.US Atomera Incorporated 20220826 0 13.25 13.25 12.25 12.38 100449 12.38 down down correct
ATOS.US Atossa Therapeutics Inc 20220826 0 0.966 0.9799 0.95 0.9595 475553 0.9595 down down correct
ATRA.US Atara Biotherapeutics Inc 20220826 0 4.56 4.57 4.01 4.03 1589322 4.03 down down correct
ATRC.US AtriCure Inc 20220826 0 49.35 49.57 46.865 47.04 237774 47.04 down down correct
ATRI.US Atrion Corporation 20220826 0 608.93 640.2 608.93 608.93 1955 608.93
ATRO.US Astronics Corporation 20220826 0 10.94 10.94 10 10.07 68729 10.07 down down correct
ATSG.US Air Transport Services Group Inc 20220826 0 31.87 32.15 30.86 30.97 197196 30.97 down up incorrect
ATVI.US Activision Blizzard Inc 20220826 0 79.42 79.5 78.59 78.63 4893634 78.63 down down correct
ATXI.US Avenue Therapeutics Inc 20220826 0 0.2655 0.2869 0.252 0.2587 214393 0.2587 down down correct
ATXS.US Astria Therapeutics Inc 20220826 0 8.95 9.03 8.6101 9 100027 9 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220826 0 2.4 2.4 2.265 2.3 40910 2.3 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220826 0 34.18 34.18 33.31 33.36 200262 33.36 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220826 0 25.79 25.79 25.5 25.5 5029 25.5 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20220826 0 28.35 28.35 27.7 28.35 141 28.35
AUDC.US AudioCodes Ltd 20220826 0 22.87 23.3439 22.285 22.52 54226 22.52 down down correct
AUGX.US Augmedix Inc. Common Stock 20220826 0 1.77 1.77 1.645 1.645 14621 1.645 down down correct
AUID.US Ipsidy Inc. Common Stock 20220826 0 2.925 3.02 2.81 2.96 42412 2.96 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220826 0 7.98 7.985 7.6525 7.72 1227014 7.72 down down correct
AUR.US Aurora Innovation Inc 20220826 0 2.44 2.44 2.2 2.23 1579353 2.23 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20220826 0 13.49 13.65 12.91 13.16 75257 13.16 down up incorrect
AURC.US Aurora Acquisition Corp 20220826 0 9.85 9.87 9.85 9.87 1707 9.87 up up correct
AUROW.US Aurora Innovation Inc 20220826 0 0.4365 0.4599 0.36 0.3707 19712 0.3707 down down correct
AUTL.US Autolus Therapeutics plc 20220826 0 3.56 3.56 3.36 3.39 78706 3.39 down up incorrect
AUTO.US AutoWeb Inc 20220826 0 0.3999 0.3999 0.3826 0.3882 156870 0.3882 down down correct
AUUD.US Auddia Inc 20220826 0 1.15 1.16 1.1001 1.13 4679 1.13 down down correct
AUUDW.US Auddia Inc 20220826 0 0.3319 0.3319 0.2624 0.3109 1539 0.3109 down down correct
AUVI.US Applied UV Inc 20220826 0 1.77 1.7798 1.63 1.63 51180 1.63 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220826 0 25.1482 25.1482 25.07 25.07 1300 25.07 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20220826 0 2.12 2.135 1.985 1.99 145810 1.99 down down correct
AVAV.US AeroVironment Inc 20220826 0 100.77 101.0354 96.5304 97.12 138595 97.12 down down correct
AVCO.US Avalon GloboCare Corp 20220826 0 0.68 0.69 0.65 0.65 35966 0.65 down up incorrect
AVCT.US American Virtual Cloud Technologies Inc 20220826 0 0.184 0.1993 0.1422 0.1463 94234602 0.1463 down up incorrect
AVCTW.US AVCTW 20220826 0 0.0405 0.0498 0.0405 0.0416 108296 0.0416 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20220826 0 7.07 7.1799 6.76 6.83 384489 6.83 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20220826 0 8.63 8.63 8.015 8.25 846669 8.25 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220826 0 8.13 8.3 8.01 8.09 160579 8.09 down down correct
AVGO.US Broadcom Inc 20220826 0 548.835 550.57 520 520.86 2559814 520.86 down down correct
AVGOP.US Broadcom Inc 20220826 0 1688.59 1709.91 1626.71 1709.91 4387 1709.91 up up correct
AVGR.US Avinger Inc 20220826 0 1.53 1.5496 1.43 1.47 89952 1.47 down up incorrect
AVID.US Avid Technology Inc 20220826 0 26.11 26.29 24.12 24.22 367417 24.22 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20220826 0 8.12 8.15 7.66 7.83 416339 7.83 down up incorrect
AVNW.US Aviat Networks Inc 20220826 0 32.99 32.99 31.9801 32.6 70028 32.6 down down correct
AVO.US Mission Produce Inc 20220826 0 16.11 16.5637 15.9 16.4 143900 16.4 up up correct
AVPT.US Avepoint Inc 20220826 0 4.91 4.97 4.73 4.74 363771 4.74 down down correct
AVPTW.US AVPTW 20220826 0 0.839 0.86 0.8184 0.82 23162 0.82 down down correct
AVRO.US AVROBIO Inc 20220826 0 1.04 1.04 0.9525 0.9666 63118 0.9666 down up incorrect
AVT.US Avnet Inc 20220826 0 46 46.1 44.63 44.67 839788 44.67 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220826 0 20.86 21.895 20.08 20.64 117505 20.64 down down correct
AVTX.US Avalo Therapeutics Inc 20220826 0 4.74 4.86 4.74 4.78 13924 4.78 up up correct
AVXL.US Anavex Life Sciences Corp 20220826 0 10.5 10.5 9.595 9.69 867706 9.69 down up incorrect
AWH.US Aspira Women's Health Inc 20220826 0 0.5 0.54 0.4929 0.5002 931249 0.5002 up up correct
AWRE.US Aware Inc 20220826 0 2.0699 2.17 2.06 2.13 40856 2.13 up up correct
AXAS.US Abraxas Petroleum Corporation 20220826 0 1.345 1.455 1.345 1.44 4248 1.44 up up correct
AXDX.US Accelerate Diagnostics Inc 20220826 0 1.7 1.77 1.48 1.57 1481067 1.57 down up incorrect
AXGN.US AxoGen Inc 20220826 0 10.08 10.08 9.16 9.2 159254 9.2 down up incorrect
AXH.US UN 20220826 0 10.1 10.1 10.06 10.06 0 10.06 down down correct
AXLA.US Axcella Health Inc 20220826 0 2.46 2.515 2.37 2.42 18104 2.42 down down correct
AXNX.US Axonics Inc 20220826 0 74 74 71.23 71.71 360186 71.71 down up incorrect
AXON.US Axon Enterprise Inc 20220826 0 127.7 127.7 122.02 122.24 259940 122.24 down down correct
AXSM.US Axsome Therapeutics Inc 20220826 0 70.51 71.98 66.455 67.13 1796986 67.13 down up incorrect
AXTI.US AXT Inc 20220826 0 9.64 9.6691 9.1 9.14 346031 9.14 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220826 0 35.25 35.25 34.15 34.23 359310 34.23 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220826 0 1.72 1.78 1.62 1.66 325268 1.66 down up incorrect
AYRO.US Ayro Inc 20220826 0 0.93 0.9599 0.8821 0.8906 127421 0.8906 down down correct
AYTU.US Aytu Biopharma Inc 20220826 0 0.27 0.2786 0.265 0.267 947200 0.267 down up incorrect
AZN.US AstraZeneca PLC 20220826 0 68.1 68.26 66.31 66.32 4014792 66.32 down down correct
AZPN.US Aspen Technology Inc 20220826 0 215.12 217.87 211.4101 216.15 85546 216.15 up up correct
AZYO.US Aziyo Biologics Inc 20220826 0 6.28 6.98 6.28 6.69 3240 6.69 up up correct
BAC.US PQ 20220826 0 19.32 19.33 18.81 18.94 63467 18.94 down up incorrect
BAND.US Bandwidth Inc 20220826 0 17.98 17.98 16.844 17.16 386565 17.16 down down correct
BANF.US BancFirst Corporation 20220826 0 110.26 110.46 109.39 110 85767 110 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220826 0 27.57 27.93 27.5 27.5 4 27.5 down down correct
BANR.US Banner Corporation 20220826 0 62.91 62.95 61.45 61.59 84574 61.59 down down correct
BANX.US StoneCastle Financial Corp 20220826 0 19.75 20.15 19.2532 19.75 20965 19.75
BAOS.US Baosheng Media Group Holdings Limited 20220826 0 1.4268 1.635 1.32 1.36 681958 1.36 down down correct
BASE.US Couchbase Inc. Common Stock 20220826 0 17.86 17.915 16.1 16.42 643138 16.42 down down correct
BATRA.US The Liberty Braves Group 20220826 0 29.11 29.25 28.37 28.37 49140 28.37 down down correct
BATRK.US The Liberty Braves Group 20220826 0 28.03 28.21 27.4 27.41 104128 27.41 down down correct
BBBY.US Bed Bath & Beyond Inc 20220826 0 10.55 11.42 10.1007 10.7 56575763 10.7 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20220826 0 7.2 7.2 6.92 6.92 35569 6.92 down down correct
BBGI.US Beasley Broadcast Group Inc 20220826 0 1.235 1.2496 1.2 1.222 23185 1.222 down up incorrect
BBI.US Brickell Biotech Inc 20220826 0 3 3 2.76 2.81 98009 2.81 down up incorrect
BBIG.US Vinco Ventures Inc 20220826 0 1.01 1.02 0.9101 0.9668 19514213 0.9668 down down correct
BBIO.US BridgeBio Pharma Inc 20220826 0 11.13 11.27 10.37 10.48 1725913 10.48 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220826 0 1.38 1.45 1.34 1.34 2703 1.34 down up incorrect
BBQ.US BBQ Holdings Inc 20220826 0 17.19 17.2001 17.16 17.17 37065 17.17 down down correct
BBSI.US Barrett Business Services Inc 20220826 0 84.27 84.27 81.6 81.69 34712 81.69 down down correct
BCAB.US BioAtla Inc 20220826 0 9.18 9.34 8.8 9.08 234971 9.08 down down correct
BCBP.US BCB Bancorp Inc 20220826 0 19.08 19.08 18.5637 18.58 36989 18.58 down up incorrect
BCDA.US BioCardia Inc 20220826 0 2.01 2.05 1.89 2.03 110471 2.03 up up correct
BCDAW.US BioCardia Inc 20220826 0 0.41 0.41 0.41 0.41 1942 0.41
BCEL.US Atreca Inc 20220826 0 2.18 2.18 2.06 2.11 66679 2.11 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220826 0 3.91 4 3.84 3.9 188632 3.9 down down correct
BCML.US BayCom Corp 20220826 0 19.46 19.51 19.14 19.25 41914 19.25 down up incorrect
BCOR.US Blucora Inc 20220826 0 21.7 21.87 20.925 21.02 251808 21.02 down down correct
BCOV.US Brightcove Inc 20220826 0 6.62 6.62 6.5 6.55 112552 6.55 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220826 0 9.96 10.04 9.91 9.91 2593 9.91 down down correct
BCPC.US Balchem Corporation 20220826 0 142 142 137.57 138 103950 138 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20220826 0 14.91 14.955 14.239 14.26 1932638 14.26 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220826 0 10.15 10.15 10.15 10.15 3 10.15
BCTX.US BriaCell Therapeutics Corp 20220826 0 7.13 7.22 6.93 7.02 366302 7.02 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220826 0 3.3 3.3 3.1001 3.27 1400 3.27 down down correct
BCYC.US Bicycle Therapeutics plc 20220826 0 26.5 26.5052 24.76 25.21 168752 25.21 down up incorrect
BDSX.US Biodesix Inc 20220826 0 1.81 1.9206 1.77 1.82 85961 1.82 up up correct
BDTX.US Black Diamond Therapeutics Inc 20220826 0 3.52 3.52 3.17 3.31 211152 3.31 down down correct
BEAM.US Beam Therapeutics Inc 20220826 0 62.21 62.21 56.16 56.26 1463662 56.26 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220826 0 1.3001 1.33 1.3 1.315 11702 1.315 up down incorrect
BECN.US Beacon Roofing Supply Inc 20220826 0 60.73 60.96 57.895 58.12 495026 58.12 down down correct
BEEM.US Beam Global 20220826 0 14.96 14.9615 14.07 14.16 87674 14.16 down down correct
BEEMW.US Beam Global 20220826 0 8.25 8.25 8.25 8.25 312 8.25
BELFA.US Bel Fuse Inc 20220826 0 31.4799 31.83 30.0601 30.415 3682 30.415 down down correct
BELFB.US Bel Fuse Inc 20220826 0 28 28.2499 26.4 26.7 160520 26.7 down down correct
BENE.US Benessere Capital Acquisition Corp 20220826 0 10.3711 10.38 10.37 10.37 6889 10.37 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20220826 0 0.173 0.173 0.173 0.173 400 0.173
BENEW.US Benessere Capital Acquisition Corp 20220826 0 0.2201 0.23 0.2201 0.2299 324 0.2299 up up correct
BFC.US Bank First Corporation 20220826 0 80.03 81.285 78.68 80.17 27949 80.17 up up correct
BFI.US BurgerFi International Inc 20220826 0 3.01 3.045 2.92 2.95 52363 2.95 down down correct
BFIIW.US BurgerFi International LLC 20220826 0 0.25 0.2627 0.218 0.2627 10355 0.2627 up up correct
BFIN.US BankFinancial Corporation 20220826 0 10.07 10.27 10 10.01 15235 10.01 down down correct
BFRI.US Biofrontera Inc. Common Stock 20220826 0 1.18 1.36 1.1616 1.23 2114970 1.23 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20220826 0 0.6841 0.6841 0.6 0.6 13370 0.6 down up incorrect
BFST.US Business First Bancshares Inc 20220826 0 23.63 23.73 23.52 23.63 61038 23.63
BGCP.US BGC Partners Inc 20220826 0 4.16 4.165 4.09 4.11 1547189 4.11 down down correct
BGFV.US Big 5 Sporting Goods Corporation 20220826 0 12.58 12.9 12.12 12.36 555153 12.36 down down correct
BGNE.US BeiGene Ltd 20220826 0 183.64 189.99 181.09 181.09 206774 181.09 down down correct
BGRY.US Berkshire Grey Inc 20220826 0 2.29 2.33 2.111 2.15 619015 2.15 down up incorrect
BGRYW.US Berkshire Grey Inc 20220826 0 0.28 0.3002 0.2416 0.2429 14527 0.2429 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220826 0 10 10 10 10 376 10
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220826 0 1.68 1.755 1.3895 1.42 3393479 1.42 down down correct
BHF.US Brighthouse Financial Inc 20220826 0 50.59 50.835 48.38 48.45 378591 48.45 down down correct
BHFAL.US Brighthouse Financial Inc 20220826 0 24.79 25 24.37 24.8817 17162 24.8817 up down incorrect
BHFAM.US Brighthouse Financial Inc 20220826 0 18.31 18.31 18.01 18.01 4128 18.01 down down correct
BHFAN.US Brighthouse Financial Inc 20220826 0 20.415 20.51 20.14 20.14 17016 20.14 down down correct
BHFAO.US Brighthouse Financial Inc 20220826 0 25.41 25.41 25.11 25.17 12150 25.17 down down correct
BHFAP.US Brighthouse Financial Inc 20220826 0 25.235 25.235 24.92 25.08 19952 25.08 down up incorrect
BHSE.US Bull Horn Holdings Corp 20220826 0 10.18 10.18 10.18 10.18 2707 10.18
BIDU.US Baidu Inc 20220826 0 154.27 155.48 147.47 147.71 3302146 147.71 down down correct
BIGC.US BigCommerce Holdings Inc 20220826 0 18.41 18.55 17.16 17.32 648461 17.32 down down correct
BIIB.US Biogen Inc 20220826 0 205.33 206.29 198.53 198.59 966407 198.59 down up incorrect
BILI.US Bilibili Inc 20220826 0 28.84 28.86 25.01 25.24 9311535 25.24 down down correct
BIMI.US BIMI International Medical Inc 20220826 0 0.624 0.624 0.5334 0.573 2956374 0.573 down down correct
BIOC.US Biocept Inc 20220826 0 1.042 1.08 1.04 1.06 52980 1.06 up up correct
BIOL.US BIOLASE Inc 20220826 0 3.965 3.98 3.68 3.7007 39168 3.7007 down down correct
BIOTU.US Biotech Acquisition Company 20220826 0 9.95 9.95 9.91 9.94 1006 9.94 down down correct
BIOTW.US Biotech Acquisition Company 20220826 0 0.04 0.04 0.0399 0.04 9461 0.04
BIOX.US Bioceres Crop Solutions Corp 20220826 0 14.34 14.9196 13.79 14.36 201343 14.36 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220826 0 4.45 4.49 4.205 4.25 982560 4.25 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220826 0 1.45 1.48 1.3113 1.34 5033047 1.34 down down correct
BIVI.US BioVie Inc 20220826 0 2.8274 2.9 2.6001 2.6792 34576 2.6792 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220826 0 1.05 1.05 0.9798 1.03 188799 1.03 down down correct
BJRI.US BJ's Restaurants Inc 20220826 0 27.38 27.395 25.86 25.87 302037 25.87 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220826 0 3.94 3.97 3.9132 3.95 119707 3.95 up up correct
BKNG.US Booking Holdings Inc 20220826 0 2013.53 2018.75 1908 1910.96 381361 1910.96 down down correct
BKR.US Baker Hughes Company 20220826 0 26.77 26.94 25.8 26.13 7180974 26.13 down up incorrect
BKSC.US Bank of South Carolina Corporation 20220826 0 16.6 16.81 16.41 16.65 6533 16.65 up up correct
BKYI.US BIO 20220826 0 1.7 1.74 1.7 1.725 4819 1.725 up up correct
BL.US BlackLine Inc 20220826 0 71.35 71.37 67.43 68.44 456616 68.44 down up incorrect
BLBD.US Blue Bird Corporation 20220826 0 12.3783 12.42 11.86 11.92 79012 11.92 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220826 0 1.33 1.3672 1.245 1.3 41252 1.3 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20220826 0 1.28 1.2962 1.265 1.275 6149 1.275 down down correct
BLDE.US Blade Air Mobility Inc 20220826 0 5.44 5.44 5.175 5.29 237898 5.29 down down correct
BLDEW.US Blade Air Mobility Inc 20220826 0 0.879 0.879 0.8415 0.8437 4718 0.8437 down down correct
BLDP.US Ballard Power Systems Inc 20220826 0 8.48 8.54 7.955 7.99 2682549 7.99 down down correct
BLFS.US BioLife Solutions Inc 20220826 0 24.28 24.39 22.86 23.09 229362 23.09 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220826 0 11.68 11.69 11.4576 11.54 65113 11.54 down down correct
BLI.US Berkeley Lights Inc 20220826 0 4.1 4.155 3.8901 3.92 518974 3.92 down up incorrect
BLIN.US Bridgeline Digital Inc 20220826 0 1.61 1.61 1.53 1.55 100499 1.55 down down correct
BLKB.US Blackbaud Inc 20220826 0 56.84 56.88 54.34 54.48 379458 54.48 down down correct
BLMN.US Bloomin' Brands Inc 20220826 0 21.95 22.07 21.37 21.38 1860473 21.38 down down correct
BLNGW.US Belong Acquisition Corp. Warrant 20220826 0 0.0514 0.0514 0.0514 0.0514 200 0.0514
BLNK.US Blink Charging Co 20220826 0 22.52 22.73 21.0461 21.38 663066 21.38 down down correct
BLNKW.US BLNKW 20220826 0 19.71 21.31 17.69 17.69 6628 17.69 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220826 0 1.43 1.45 1.43 1.45 17560 1.45 up up correct
BLRX.US BioLineRx Ltd 20220826 0 1.59 1.62 1.52 1.55 83283 1.55 down up incorrect
BLTS.US Bright Lights Acquisition Corp 20220826 0 9.88 9.89 9.87 9.87 20398 9.87 down up incorrect
BLTSU.US Bright Lights Acquisition Corp 20220826 0 9.89 9.89 9.89 9.89 1128 9.89
BLTSW.US Bright Lights Acquisition Corp 20220826 0 0.05 0.05 0.0498 0.0498 2724 0.0498 down down correct
BLU.US BELLUS Health Inc 20220826 0 11.7 11.79 11.337 11.37 681604 11.37 down down correct
BLUE.US bluebird bio Inc 20220826 0 6.17 6.26 5.87 5.93 5426421 5.93 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220826 0 7.9 7.97 7.4139 7.55 113157 7.55 down down correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220826 0 0.0503 0.0503 0.0492 0.05 26520 0.05 down up incorrect
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220826 0 0.05 0.0527 0.0366 0.0517 27329 0.0517 up up correct
BMBL.US Bumble Inc 20220826 0 27.64 28.16 26.49 26.69 1372323 26.69 down down correct
BMEA.US Biomea Fusion Inc 20220826 0 12.79 12.79 12.01 12.24 77746 12.24 down down correct
BMRA.US Biomerica Inc 20220826 0 3.2865 3.44 3.26 3.38 20164 3.38 up up correct
BMRC.US Bank of Marin Bancorp 20220826 0 31.74 31.74 31.04 31.11 24664 31.11 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220826 0 93.21 93.55 90.925 91.01 605167 91.01 down down correct
BNFT.US Benefitfocus Inc 20220826 0 7.66 7.7 7.43 7.49 90498 7.49 down down correct
BNGO.US Bionano Genomics Inc 20220826 0 2.86 2.89 2.57 2.58 7183719 2.58 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220826 0 0.3503 0.3549 0.35 0.35 5465 0.35 down up incorrect
BNIX.US Bannix Acquisition Corp. Common Stock 20220826 0 10.04 10.04 9.99 10 2300 10 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20220826 0 0.0517 0.0532 0.0517 0.0532 600 0.0532 up up correct
BNNRW.US Banner Acquisition Corp. Warrants 20220826 0 0.11 0.11 0.11 0.11 600 0.11
BNR.US Burning Rock Biotech Limited 20220826 0 3.08 3.19 2.96 3.07 424520 3.07 down up incorrect
BNSO.US Bonso Electronics International Inc 20220826 0 3.61 3.77 3.51 3.5638 36722 3.5638 down up incorrect
BNTC.US Benitec Biopharma Inc 20220826 0 0.72 0.74 0.67 0.7 74878 0.7 down down correct
BNTX.US BioNTech SE 20220826 0 145.34 148.78 142.31 142.6 979108 142.6 down up incorrect
BOKF.US BOK Financial Corporation 20220826 0 92.65 93.16 90.99 91.03 154887 91.03 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20220826 0 1.99 2 1.86 1.91 82009 1.91 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220826 0 2.4 2.5 1.8701 2 174726 2 down down correct
BOOM.US DMC Global Inc 20220826 0 25.16 25.45 23.86 24.18 72631 24.18 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220826 0 2.3099 2.3462 2.25 2.271 13565 2.271 down down correct
BOTJ.US Bank of the James Financial Group Inc 20220826 0 12.6001 12.89 12.23 12.64 35 12.64 up up correct
BOXL.US Boxlight Corporation 20220826 0 0.66 0.6829 0.5965 0.63 670994 0.63 down down correct
BPMC.US Blueprint Medicines Corporation 20220826 0 73.26 73.7 71.73 72.23 707548 72.23 down down correct
BPOP.US Popular Inc 20220826 0 81 81.97 79.93 79.95 402271 79.95 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220826 0 26.193 26.193 26.193 26.193 160 26.193
BPRN.US The Bank of Princeton 20220826 0 29.68 29.92 29.21 29.5 3548 29.5 down up incorrect
BPTH.US Bio 20220826 0 3.92 3.95 3.69 3.77 27936 3.77 down up incorrect
BPTS.US Biophytis SA 20220826 0 1.01 1.095 0.9562 1.07 135952 1.07 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220826 0 20.65 20.65 19.87 19.89 14906 19.89 down down correct
BPYPN.US Brookfield Property Partners L.P 20220826 0 18.3836 18.49 18.2 18.27 26635 18.27 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20220826 0 20.59 20.75 20.55 20.56 6533 20.56 down down correct
BPYPP.US Brookfield Property Partners L.P 20220826 0 21.24 21.5356 21.06 21.238 5316 21.238 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20220826 0 4.95 4.95 4.75 4.85 7170 4.85 down down correct
BRCN.US Burcon NutraScience Corporation 20220826 0 0.6 0.6 0.54 0.54 3383 0.54 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220826 0 10.33 10.34 10.33 10.34 3635 10.34 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20220826 0 0.045 0.0624 0.045 0.0624 34860 0.0624 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20220826 0 0.0581 0.0581 0.05 0.0501 72453 0.0501 down up incorrect
BRID.US Bridgford Foods Corporation 20220826 0 13.01 13.3 12.485 13.3 7792 13.3 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220826 0 9.77 9.77 9.76 9.76 338 9.76 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220826 0 9.82 9.83 9.82 9.83 1619 9.83 up up correct
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220826 0 0.24 0.2401 0.24 0.2401 723 0.2401 up down incorrect
BRKL.US Brookline Bancorp Inc 20220826 0 13.4 13.4 13.11 13.14 186474 13.14 down down correct
BRKR.US Bruker Corporation 20220826 0 60.91 61.13 58.04 58.06 711938 58.06 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220826 0 8.18 8.18 7.67 7.71 96751 7.71 down down correct
BROG.US Brooge Energy Limited 20220826 0 8.7 8.76 8.54 8.76 1813 8.76 up up correct
BRP.US BRP Group Inc 20220826 0 33.34 33.34 31.99 32.18 238842 32.18 down down correct
BRQS.US Borqs Technologies Inc 20220826 0 1.21 1.21 1.12 1.14 1046169 1.14 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20220826 0 3.5 3.6597 3.28 3.28 31105 3.28 down down correct
BRY.US Berry Corporation 20220826 0 10.08 10.09 9.73 9.73 312539 9.73 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220826 0 47.18 47.9899 44 44.15 242307 44.15 down down correct
BSBK.US Bogota Financial Corp 20220826 0 11.0218 11.0463 11.01 11.01 3133 11.01 down down correct
BSET.US Bassett Furniture Industries Incorporated 20220826 0 19.86 20.62 19.0401 19.22 46115 19.22 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220826 0 1.27 1.27 1.22 1.2499 11348 1.2499 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220826 0 10.205 10.205 10.2 10.205 169 10.205
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220826 0 0.0743 0.08 0.0743 0.08 860 0.08 up up correct
BSGM.US BioSig Technologies Inc 20220826 0 1.24 1.24 1.02 1.08 553738 1.08 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220826 0 9.78 9.78 9.78 9.78 50704 9.78
BSKYU.US Big Sky Growth Partners Inc 20220826 0 9.79 9.83 9.79 9.83 1808 9.83 up up correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220826 0 0.2873 0.289 0.2623 0.2623 7795 0.2623 down down correct
BSQR.US BSQUARE Corporation 20220826 0 1.34 1.356 1.31 1.31 24770 1.31 down down correct
BSRR.US Sierra Bancorp 20220826 0 21.62 21.76 21.4 21.5 24670 21.5 down down correct
BSVN.US Bank7 Corp 20220826 0 24.66 24.66 24.11 24.17 9821 24.17 down down correct
BSY.US Bentley Systems Incorporated 20220826 0 38.84 39.0557 37.19 37.29 447870 37.29 down down correct
BTAI.US BioXcel Therapeutics Inc 20220826 0 14.47 14.47 13.65 13.74 173040 13.74 down down correct
BTB.US Bit Brother Limited 20220826 0 0.2099 0.2099 0.1705 0.188 534552 0.188 down down correct
BTBD.US BT Brands Inc. Common Stock 20220826 0 2.25 2.3851 2.23 2.35 1528 2.35 up up correct
BTBDW.US BT Brands Inc. Warrant 20220826 0 0.3085 0.3085 0.3085 0.3085 200 0.3085
BTBT.US Bit Digital Inc 20220826 0 1.63 1.64 1.44 1.46 2076431 1.46 down down correct
BTCS.US BTCS Inc. Common Stock 20220826 0 1.79 1.79 1.6299 1.68 24604 1.68 down down correct
BTCY.US Biotricity Inc. Common Stock 20220826 0 1.15 1.15 1.08 1.0998 21778 1.0998 down down correct
BTRS.US BTRS Holdings Inc 20220826 0 7.01 7.16 6.6 6.61 785498 6.61 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220826 0 1.83 1.97 1.8162 1.89 186493 1.89 up up correct
BTWN.US Bridgetown Holdings Limited 20220826 0 9.98 9.99 9.98 9.98 222519 9.98
BTWNU.US Bridgetown Holdings Limited 20220826 0 9.96 10.02 9.96 10.02 2127 10.02 up up correct
BTWNW.US Bridgetown Holdings Limited 20220826 0 0.195 0.2 0.17 0.1849 13934 0.1849 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220826 0 0.448 0.4516 0.4 0.4 734589 0.4 down up incorrect
BUSE.US First Busey Corporation 20220826 0 23.86 24.05 23.52 23.72 124610 23.72 down down correct
BVS.US Bioventus Inc 20220826 0 8.07 8.07 7.65 7.75 69564 7.75 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20220826 0 1.16 1.17 1.13 1.14 52109 1.14 down down correct
BWAC.US Better World Acquisition Corp 20220826 0 10.37 10.37 10.3501 10.3501 556 10.3501 down down correct
BWACW.US Better World Acquisition Corp 20220826 0 0.06 0.09 0.05 0.0798 270600 0.0798 up up correct
BWAY.US BrainsWay Ltd 20220826 0 4.65 4.65 4.41 4.5 6320 4.5 down up incorrect
BWB.US Bridgewater Bancshares Inc 20220826 0 17.7 17.7 17.35 17.43 23979 17.43 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20220826 0 9.73 9.73 9.73 9.73 100 9.73
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220826 0 0.2601 0.2667 0.26 0.2601 50200 0.2601
BWEN.US Broadwind Inc 20220826 0 3.38 3.38 3.1107 3.19 173788 3.19 down down correct
BWFG.US Bankwell Financial Group Inc 20220826 0 32.72 32.72 32.09 32.2 19027 32.2 down down correct
BWMN.US Bowman Consulting Group Ltd 20220826 0 15.8967 15.93 15.5 15.93 4643 15.93 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220826 0 8.74 8.8 8.07 8.32 131308 8.32 down down correct
BXRX.US Baudax Bio Inc 20220826 0 0.87 0.943 0.5727 0.64 26348278 0.64 down down correct
BYFC.US Broadway Financial Corporation 20220826 0 1.14 1.14 1.0901 1.13 75691 1.13 down down correct
BYND.US Beyond Meat Inc 20220826 0 27.165 27.23 24.61 24.79 3426932 24.79 down down correct
BYRN.US Byrna Technologies Inc 20220826 0 9.35 9.46 8.86 8.98 76323 8.98 down down correct
BYSI.US BeyondSpring Inc 20220826 0 1.4694 1.49 1.3 1.33 272774 1.33 down down correct
BYTS.US BYTE Acquisition Corp 20220826 0 9.88 9.88 9.84 9.84 12100 9.84 down down correct
BYTSU.US BYTE Acquisition Corp 20220826 0 9.86 9.89 9.86 9.87 12800 9.87 up up correct
BYTSW.US BYTE Acquisition Corp 20220826 0 0.08 0.08 0.08 0.08 80600 0.08
BZ.US Kanzhun Ltd ADR 20220826 0 25.88 26.33 23.72 24.23 6095441 24.23 down down correct
BZUN.US Baozun Inc 20220826 0 8.99 9.23 8.5 8.53 857672 8.53 down up incorrect
CAAS.US China Automotive Systems Inc 20220826 0 4.3 4.3 3.03 3.47 513856 3.47 down down correct
CABA.US Cabaletta Bio Inc 20220826 0 1.88 2.02 1.81 1.9 1178124 1.9 up down incorrect
CAC.US Camden National Corporation 20220826 0 46.83 47.08 46.215 46.35 27279 46.35 down down correct
CACC.US Credit Acceptance Corporation 20220826 0 589.08 589.08 555.97 558.5 52491 558.5 down down correct
CADE.US PA 20220826 0 22.6 22.8 22.47 22.64 3281 22.64 up up correct
CADL.US Candel Therapeutics Inc. Common Stock 20220826 0 3.1901 3.54 3.1901 3.37 8805 3.37 up up correct
CAKE.US The Cheesecake Factory Incorporated 20220826 0 33.26 33.64 31.6102 31.73 778344 31.73 down down correct
CALA.US Calithera Biosciences Inc 20220826 0 4.06 4.06 3.19 3.27 198666 3.27 down down correct
CALB.US California BanCorp 20220826 0 20.53 20.53 20.04 20.04 3081 20.04 down down correct
CALM.US Cal 20220826 0 55.18 56.36 54.69 54.84 646831 54.84 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220826 0 16.25 16.66 15.82 16.01 6207 16.01 down down correct
CAMP.US CalAmp Corp 20220826 0 6.25 6.27 6.07 6.16 437929 6.16 down down correct
CAMT.US Camtek Ltd 20220826 0 29.7 29.7 27.97 28.12 60143 28.12 down up incorrect
CAN.US Canaan Inc 20220826 0 3.85 3.895 3.55 3.56 2001487 3.56 down down correct
CANO.US WT 20220826 0 1.58 1.73 1.58 1.614 44351 1.614 up up correct
CAPR.US Capricor Therapeutics Inc 20220826 0 5.66 5.8599 5.49 5.71 472652 5.71 up up correct
CAR.US Avis Budget Group Inc 20220826 0 185.39 187.35 176.53 176.6 387427 176.6 down up incorrect
CARA.US Cara Therapeutics Inc 20220826 0 11.16 11.16 10.58 10.64 232171 10.64 down down correct
CARE.US Carter Bankshares Inc 20220826 0 17.09 17.1 16.94 17.04 69273 17.04 down up incorrect
CARG.US CarGurus Inc 20220826 0 19.76 19.99 19.06 19.2 630073 19.2 down down correct
CARV.US Carver Bancorp Inc 20220826 0 5.34 5.5156 5.26 5.38 19640 5.38 up up correct
CASA.US Casa Systems Inc 20220826 0 4.2 4.25 3.8325 3.9 364773 3.9 down down correct
CASH.US Meta Financial Group Inc 20220826 0 35.37 35.65 33.99 33.99 161477 33.99 down down correct
CASI.US CASI Pharmaceuticals Inc 20220826 0 3.82 3.91 3.7 3.75 191816 3.75 down up incorrect
CASS.US Cass Information Systems Inc 20220826 0 38.18 38.2912 37.21 37.29 35704 37.29 down up incorrect
CASY.US Casey's General Stores Inc 20220826 0 218.68 219.2 216.57 217.2 205967 217.2 down down correct
CATC.US Cambridge Bancorp 20220826 0 82.84 82.84 81.825 82 6788 82 down down correct
CATY.US Cathay General Bancorp 20220826 0 44.42 44.52 43.41 43.43 283494 43.43 down down correct
CBAN.US Colony Bankcorp Inc 20220826 0 14.56 14.56 14.2 14.21 34553 14.21 down down correct
CBAT.US CBAK Energy Technology Inc 20220826 0 1.47 1.4739 1.4 1.42 276192 1.42 down down correct
CBAY.US CymaBay Therapeutics Inc 20220826 0 4 4.095 3.83 3.86 378010 3.86 down down correct
CBFV.US CB Financial Services Inc 20220826 0 21.81 21.96 21.56 21.8 11634 21.8 down down correct
CBIO.US Catalyst Biosciences Inc 20220826 0 2 2 1.862 1.87 1069844 1.87 down up incorrect
CBNK.US Capital Bancorp Inc 20220826 0 26.3 26.3 25.39 25.39 18548 25.39 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20220826 0 113.9 114.13 110.32 110.44 303322 110.44 down up incorrect
CBSH.US Commerce Bancshares Inc 20220826 0 72.02 72.1 70.6 70.64 304449 70.64 down up incorrect
CBTX.US CBTX Inc 20220826 0 31.31 31.38 30.62 30.66 87811 30.66 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20220826 0 9.92 9.92 9.9 9.9 400 9.9 down up incorrect
CCAIW.US Cascadia Acquisition Corp. Warrant 20220826 0 0.17 0.1999 0.17 0.1999 700 0.1999 up up correct
CCAP.US Crescent Capital BDC Inc 20220826 0 17.5 17.64 17.45 17.48 37964 17.48 down up incorrect
CCB.US Coastal Financial Corporation 20220826 0 40.3 40.82 39.94 40.38 39396 40.38 up down incorrect
CCBG.US Capital City Bank Group Inc 20220826 0 33.92 33.92 33.34 33.36 20555 33.36 down down correct
CCCC.US C4 Therapeutics Inc 20220826 0 11.4 11.42 10.65 10.95 229700 10.95 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220826 0 24.15 24.25 23.66 23.71 73782 23.71 down down correct
CCEL.US Cryo 20220826 0 6.3045 6.3238 6.225 6.2975 4162 6.2975 down down correct
CCEP.US Coca 20220826 0 51.09 51.38 49.355 49.375 1071696 49.375 down down correct
CCLP.US CSI Compressco LP 20220826 0 1.32 1.32 1.2563 1.2772 15065 1.2772 down down correct
CCNC.US Code Chain New Continent Limited 20220826 0 0.223 0.2498 0.223 0.2303 95859 0.2303 up up correct
CCNE.US CNB Financial Corporation 20220826 0 27.52 27.54 26.91 26.95 20151 26.95 down down correct
CCNEP.US CNB Financial Corporation 20220826 0 26.39 28.31 25.86 25.86 5575 25.86 down down correct
CCOI.US Cogent Communications Holdings Inc 20220826 0 56.08 56.08 54.75 55.01 131265 55.01 down down correct
CCRN.US Cross Country Healthcare Inc 20220826 0 27.29 27.57 25.59 25.61 723264 25.61 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220826 0 56.24 56.24 53.82 53.84 99508 53.84 down down correct
CCXI.US ChemoCentryx Inc 20220826 0 51.1 51.21 51.01 51.17 1678431 51.17 up up correct
CD.US Chindata Group Holdings Limited 20220826 0 8.5 8.78 8.245 8.66 3150086 8.66 up up correct
CDAK.US Codiak BioSciences Inc 20220826 0 2.3 2.31 2.1514 2.18 95436 2.18 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220826 0 9.67 9.75 9.67 9.73 3326 9.73 up up correct
CDEV.US Centennial Resource Development Inc 20220826 0 8.29 8.475 8.22 8.38 6795757 8.38 up up correct
CDLX.US Cardlytics Inc 20220826 0 15.19 15.33 13.94 14.01 379269 14.01 down down correct
CDMO.US Avid Bioservices Inc 20220826 0 19.07 19.07 18.25 18.44 479049 18.44 down up incorrect
CDNA.US CareDx Inc 20220826 0 21.85 22.03 20.59 20.87 1047783 20.87 down up incorrect
CDNS.US Cadence Design Systems Inc 20220826 0 184.42 184.42 177.48 177.83 1721708 177.83 down up incorrect
CDTX.US Cidara Therapeutics Inc 20220826 0 0.7054 0.7279 0.7 0.7173 184022 0.7173 up up correct
CDW.US CDW Corporation 20220826 0 187.9 187.9 179.38 179.69 984973 179.69 down up incorrect
CDXC.US ChromaDex Corporation 20220826 0 1.64 1.64 1.46 1.48 340864 1.48 down down correct
CDXS.US Codexis Inc 20220826 0 7.85 8.04 7.35 7.37 762174 7.37 down down correct
CDZI.US Cadiz Inc 20220826 0 4.2 4.2 3.79 3.83 142608 3.83 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20220826 0 18.305 18.305 17.86 18 679 18 down up incorrect
CECE.US CECO Environmental Corp 20220826 0 10.59 10.59 10.295 10.37 211162 10.37 down down correct
CELC.US Celcuity Inc 20220826 0 9.87 10.02 9.73 9.92 58075 9.92 up up correct
CELH.US Celsius Holdings Inc 20220826 0 114.735 114.99 107.25 110.71 2218539 110.71 down down correct
CELU.US Celularity Inc 20220826 0 2.76 2.97 2.745 2.88 422241 2.88 up up correct
CELUW.US Celularity Inc 20220826 0 0.32 0.37 0.25 0.34 26499 0.34 up down incorrect
CEMI.US Chembio Diagnostics Inc 20220826 0 0.69 0.7 0.6374 0.6618 718136 0.6618 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20220826 0 0.1647 0.1699 0.16 0.16 35050 0.16 down down correct
CENT.US Central Garden & Pet Company 20220826 0 43.45 43.45 42.33 42.34 34354 42.34 down down correct
CENTA.US Central Garden & Pet Company 20220826 0 40.99 40.99 39.98 40.09 148558 40.09 down down correct
CENX.US Century Aluminum Company 20220826 0 9.29 9.34 8.56 8.57 1318509 8.57 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20220826 0 32.4 32.4 30.5 30.81 550061 30.81 down down correct
CERS.US Cerus Corporation 20220826 0 4.6 4.63 4.29 4.3 1678911 4.3 down up incorrect
CERT.US Certara Inc 20220826 0 16.98 17.09 16.39 16.5 614176 16.5 down up incorrect
CETX.US Cemtrex Inc 20220826 0 0.3208 0.33 0.3011 0.3056 137125 0.3056 down up incorrect
CETXP.US Cemtrex Inc 20220826 0 0.965 1 0.93 0.93 57 0.93 down down correct
CEVA.US CEVA Inc 20220826 0 32.1 32.1 30.47 30.47 65325 30.47 down down correct
CFB.US CrossFirst Bankshares Inc 20220826 0 13.92 14.09 13.75 13.76 78029 13.76 down down correct
CFBK.US CF Bankshares Inc 20220826 0 21.17 21.47 21.16 21.47 6164 21.47 up up correct
CFFE.US CF Acquisition Corp. VIII 20220826 0 10.18 10.18 10.18 10.18 15602 10.18
CFFI.US C&F Financial Corporation 20220826 0 50.2 50.421 50.06 50.421 5115 50.421 up up correct
CFFN.US Capitol Federal Financial Inc 20220826 0 9.63 9.63 9.37 9.41 293410 9.41 down up incorrect
CFIV.US CF Acquisition Corp. IV 20220826 0 9.9 9.91 9.9 9.91 5952 9.91 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20220826 0 9.84 9.905 9.84 9.9 6222 9.9 up up correct
CFIVW.US CF Acquisition Corp. IV 20220826 0 0.0712 0.0782 0.0602 0.0602 374 0.0602 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220826 0 30.15 30.48 27.9 28.35 2003501 28.35 down down correct
CFMS.US Conformis Inc 20220826 0 0.2893 0.2893 0.26 0.266 312500 0.266 down down correct
CFRX.US ContraFect Corporation 20220826 0 0.2798 0.2799 0.26 0.2674 919387 0.2674 down down correct
CFVI.US CF Acquisition Corp. VI 20220826 0 10.12 10.12 10.06 10.08 784182 10.08 down up incorrect
CFVIU.US CF Acquisition Corp. VI 20220826 0 10.63 10.63 10.62 10.62 508 10.62 down down correct
CFVIW.US CF Acquisition Corp. VI 20220826 0 2 2.15 1.81 1.85 88408 1.85 down up incorrect
CG.US The Carlyle Group Inc 20220826 0 34.75 34.86 33.07 33.09 2013173 33.09 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220826 0 18.71 18.8263 18.575 18.65 15552 18.65 down down correct
CGBD.US TCG BDC Inc 20220826 0 14.56 14.56 14.29 14.4 151984 14.4 down down correct
CGC.US Canopy Growth Corporation 20220826 0 4.225 4.2599 3.8 3.84 11612367 3.84 down down correct
CGEM.US Cullinan Oncology Inc 20220826 0 13.42 13.43 12.75 12.81 83353 12.81 down down correct
CGEN.US Compugen Ltd 20220826 0 1.3 1.3 1.2 1.23 952919 1.23 down down correct
CGNT.US Cognyte Software Ltd 20220826 0 4.9 4.95 4.7 4.82 420121 4.82 down down correct
CGNX.US Cognex Corporation 20220826 0 45.43 45.85 44.285 44.85 1371403 44.85 down down correct
CGO.US Calamos Global Total Return Fund 20220826 0 11.61 11.77 11.36 11.36 26324 11.36 down down correct
CGRN.US Capstone Green Energy Corporation 20220826 0 2.52 2.52 2.35 2.46 146278 2.46 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220826 0 2.22 2.22 1.99 2.06 50317 2.06 down up incorrect
CHCI.US Comstock Holding Companies Inc 20220826 0 4.48 4.55 4.41 4.41 4516 4.41 down down correct
CHCO.US City Holding Company 20220826 0 88.3 88.3 86.28 86.43 33158 86.43 down down correct
CHDN.US Churchill Downs Incorporated 20220826 0 213.86 214.93 205.62 205.65 156652 205.65 down down correct
CHEF.US The Chefs' Warehouse Inc 20220826 0 35 35.3445 33.69 33.7 411716 33.7 down down correct
CHEK.US Check 20220826 0 0.35 0.394 0.34 0.3939 1784853 0.3939 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220826 0 12.17 12.17 11.89 11.93 172738 11.93 down down correct
CHK.US Chesapeake Energy Corporation 20220826 0 103.85 105.55 103 103.66 1375886 103.66 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20220826 0 85.4301 86.2301 84.17 84.23 4863 84.23 down down correct
CHKEW.US Chesapeake Energy Corporation 20220826 0 91.81 92.95 91.3 91.5 53543 91.5 down up incorrect
CHKEZ.US Chesapeake Energy Corporation 20220826 0 88.92 88.92 87.28 87.28 3764 87.28 down down correct
CHKP.US Check Point Software Technologies Ltd 20220826 0 123.29 123.93 121.63 121.68 578750 121.68 down down correct
CHMG.US Chemung Financial Corporation 20220826 0 46.1 46.1 45.43 45.97 12613 45.97 down down correct
CHNG.US Change Healthcare Inc 20220826 0 24.76 24.99 24.76 24.8 813819 24.8 up up correct
CHNR.US China Natural Resources Inc 20220826 0 0.615 0.615 0.606 0.606 11501 0.606 down down correct
CHRS.US Coherus BioSciences Inc 20220826 0 12.64 12.8 11.76 11.89 995379 11.89 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220826 0 119.08 119.36 115.19 115.31 736814 115.31 down down correct
CHSCL.US CHS Inc 20220826 0 26.79 26.8011 26.5157 26.69 10485 26.69 down down correct
CHSCM.US CHS Inc 20220826 0 25.69 25.94 25.3975 25.65 8078 25.65 down down correct
CHSCN.US CHS Inc 20220826 0 25.93 25.93 25.5314 25.8 9242 25.8 down down correct
CHSCO.US CHS Inc 20220826 0 27.66 27.7 27.4803 27.65 4509 27.65 down down correct
CHSCP.US CHS Inc 20220826 0 30.2 30.2 30.06 30.2 6627 30.2
CHTR.US Charter Communications Inc 20220826 0 437.88 446.01 425.35 425.77 1174220 425.77 down down correct
CHUY.US Chuy's Holdings Inc 20220826 0 24.36 24.395 22.94 22.96 133852 22.96 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220826 0 7.47 7.4799 7.23 7.25 121097 7.25 down down correct
CHX.US ChampionX Corporation 20220826 0 23.07 23.335 22.325 22.53 1387706 22.53 down down correct
CHY.US Calamos Convertible and High Income Fund 20220826 0 12.84 12.84 12.53 12.54 129455 12.54 down down correct
CIDM.US Cinedigm Corp 20220826 0 0.59 0.5981 0.57 0.5808 755997 0.5808 down down correct
CIFR.US Cipher Mining Inc 20220826 0 1.86 1.9 1.745 1.79 203660 1.79 down down correct
CIFRW.US Cipher Mining Inc 20220826 0 0.257 0.2573 0.257 0.2573 1472 0.2573 up down incorrect
CIGI.US Colliers International Group Inc 20220826 0 126.63 126.63 121.07 121.12 43830 121.12 down down correct
CIH.US China Index Holdings Limited 20220826 0 1.06 1.06 0.9902 1.02 16755 1.02 down down correct
CINF.US Cincinnati Financial Corporation 20220826 0 103.09 103.5152 100.73 100.83 480042 100.83 down down correct
CIVB.US Civista Bancshares Inc 20220826 0 22.14 22.15 21.76 21.82 30266 21.82 down down correct
CIZN.US Citizens Holding Company 20220826 0 17.52 17.54 17.52 17.54 715 17.54 up up correct
CJJD.US China Jo 20220826 0 2.76 2.8716 2.6631 2.76 2786 2.76
CKPT.US Checkpoint Therapeutics Inc 20220826 0 1.34 1.35 1.29 1.3 231349 1.3 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220826 0 10.23 10.25 10.23 10.25 1736 10.25 up up correct
CLAQW.US CleanTech Acquisition Corp. Warrant 20220826 0 0.3001 0.3599 0.3001 0.3599 1122 0.3599 up up correct
CLAR.US Clarus Corporation 20220826 0 27.1 27.17 22.29 22.3 6449222 22.3 down down correct
CLBK.US Columbia Financial Inc 20220826 0 21.75 21.8 21.36 21.4 76838 21.4 down down correct
CLBS.US Caladrius Biosciences Inc 20220826 0 0.5113 0.52 0.5 0.5072 214999 0.5072 down down correct
CLBT.US Cellebrite DI 20220826 0 4.81 4.85 4.7 4.8 46961 4.8 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220826 0 0.75 0.76 0.72 0.76 11040 0.76 up up correct
CLDX.US Celldex Therapeutics Inc 20220826 0 32.5 32.75 31 31.49 840459 31.49 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20220826 0 0.75 0.8 0.6019 0.62 2271635 0.62 down down correct
CLFD.US Clearfield Inc 20220826 0 127 128.71 122.43 122.54 179595 122.54 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220826 0 8.07 8.3 7.7 8 10089 8 down up incorrect
CLIR.US ClearSign Technologies Corporation 20220826 0 0.9618 0.994 0.933 0.95 50192 0.95 down up incorrect
CLLS.US Cellectis S.A 20220826 0 3.29 3.35 3.1 3.11 58210 3.11 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20220826 0 17.92 17.9899 17.27 17.84 133612 17.84 down down correct
CLNE.US Clean Energy Fuels Corp 20220826 0 7.49 7.49 7.09 7.12 2056065 7.12 down up incorrect
CLNN.US Clene Inc 20220826 0 3.3 3.3116 3.2 3.21 112208 3.21 down up incorrect
CLNNW.US Clene Inc 20220826 0 0.2651 0.29 0.265 0.29 4401 0.29 up up correct
CLOV.US Clover Health Investments Corp 20220826 0 3.02 3.04 2.83 2.85 5601598 2.85 down up incorrect
CLPS.US CLPS Incorporation 20220826 0 1.64 1.65 1.58 1.64 17808 1.64
CLPT.US ClearPoint Neuro Inc 20220826 0 13.7 13.7 12.7 12.81 68836 12.81 down up incorrect
CLRB.US Cellectar Biosciences Inc 20220826 0 5.5 5.6 5.33 5.3301 12080 5.3301 down down correct
CLRM.US Clarim Acquisition Corp 20220826 0 9.87 9.87 9.84 9.84 8229 9.84 down down correct
CLRMU.US Clarim Acquisition Corp 20220826 0 9.87 9.87 9.86 9.86 2815 9.86 down down correct
CLRMW.US Clarim Acquisition Corp 20220826 0 0.0901 0.0901 0.0901 0.0901 275 0.0901
CLRO.US ClearOne Inc 20220826 0 0.662 0.6897 0.66 0.66 8723 0.66 down down correct
CLSD.US Clearside Biomedical Inc 20220826 0 1.47 1.47 1.35 1.39 115992 1.39 down down correct
CLSK.US CleanSpark Inc 20220826 0 4.65 4.69 4.27 4.3 1944818 4.3 down down correct
CLSN.US Celsion Corporation 20220826 0 2.49 2.49 2.26 2.2699 69275 2.2699 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220826 0 13.24 13.29 13.2 13.24 924 13.24
CLVR.US Clever Leaves Holdings Inc 20220826 0 0.88 0.8832 0.8133 0.821 504162 0.821 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220826 0 0.1299 0.1299 0.1157 0.1157 27613 0.1157 down down correct
CLVS.US Clovis Oncology Inc 20220826 0 1.28 1.28 1.19 1.19 2297215 1.19 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220826 0 1.7 1.7199 1.6 1.6 35229 1.6 down down correct
CLXT.US Calyxt Inc 20220826 0 0.2468 0.258 0.225 0.235 185902 0.235 down up incorrect
CMAX.US CareMax Inc 20220826 0 7.68 7.68 7.15 7.45 114931 7.45 down up incorrect
CMBM.US Cambium Networks Corporation 20220826 0 20.46 20.46 19.51 19.56 39621 19.56 down down correct
CMCO.US Columbus McKinnon Corporation 20220826 0 34.32 34.32 32.13 32.35 86876 32.35 down down correct
CMCSA.US Comcast Corporation 20220826 0 37.75 38.075 36.78 36.8 21619674 36.8 down down correct
CMCT.US CIM Commercial Trust Corporation 20220826 0 7.12 7.13 7 7.03 9361 7.03 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220826 0 27.1 27.1 27.1 27.1 260 27.1
CME.US CME Group Inc 20220826 0 199.54 200.43 196.18 196.35 1006891 196.35 down down correct
CMLS.US Cumulus Media Inc 20220826 0 10 10.12 9.75 9.85 44037 9.85 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20220826 0 3.32 3.4271 3.17 3.36 8789 3.36 up up correct
CMPR.US Cimpress plc 20220826 0 39.28 39.64 36.06 36.28 152636 36.28 down down correct
CMPS.US COMPASS Pathways plc 20220826 0 18.42 18.44 17.17 17.52 189764 17.52 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220826 0 3.01 3.05 2.985 3 23044 3 down down correct
CMRX.US Chimerix Inc 20220826 0 2.34 2.34 2.15 2.16 1326738 2.16 down down correct
CMTL.US Comtech Telecommunications Corp 20220826 0 11.97 12.09 11.74 12.01 98003 12.01 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220826 0 6.9 6.97 6.71 6.8 456188 6.8 down down correct
CNDT.US Conduent Incorporated 20220826 0 4.35 4.4 4.26 4.27 420191 4.27 down down correct
CNET.US ZW Data Action Technologies Inc 20220826 0 0.7178 0.7328 0.6641 0.7096 250327 0.7096 down up incorrect
CNEY.US CN Energy Group. Inc 20220826 0 2.1484 2.18 2.06 2.07 16357 2.07 down down correct
CNFR.US Conifer Holdings Inc 20220826 0 1.81 1.9 1.81 1.86 1233 1.86 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220826 0 23.62 24.6 23.5595 24.564 3511 24.564 up down incorrect
CNNB.US Cincinnati Bancorp Inc 20220826 0 15.25 15.25 15.24 15.24 60 15.24 down down correct
CNOB.US ConnectOne Bancorp Inc 20220826 0 26.86 26.86 26.085 26.14 50738 26.14 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220826 0 21.4774 21.85 21.14 21.4774 520 21.4774
CNSL.US Consolidated Communications Holdings Inc 20220826 0 6.25 6.32 6.1 6.16 217384 6.16 down down correct
CNSP.US CNS Pharmaceuticals Inc 20220826 0 0.27 0.27 0.2514 0.2574 36123 0.2574 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220826 0 4 4.08 3.9 3.95 675732 3.95 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220826 0 1.53 1.53 1.455 1.48 178810 1.48 down down correct
CNTG.US Centogene N.V 20220826 0 1.3803 1.43 1.3803 1.3944 28711 1.3944 up down incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220826 0 10.29 10.29 10.29 10.29 534 10.29
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220826 0 0.2803 0.2803 0.28 0.28 4282 0.28 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20220826 0 1.95 1.97 1.87 1.92 291787 1.92 down down correct
CNTY.US Century Casinos Inc 20220826 0 8.11 8.12 7.47 7.6 126132 7.6 down down correct
CNXC.US Concentrix Corporation 20220826 0 133.63 134.66 130.12 130.7 203214 130.7 down down correct
CNXN.US PC Connection Inc 20220826 0 51.725 52.31 50.37 50.51 50149 50.51 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220826 0 15.84 16.08 14.62 14.94 462847 14.94 down down correct
COCP.US Cocrystal Pharma Inc 20220826 0 0.4263 0.4437 0.4101 0.413 91693 0.413 down down correct
CODA.US Coda Octopus Group Inc 20220826 0 5.04 5.04 4.96 4.97 2077 4.97 down down correct
CODX.US Co 20220826 0 3.63 3.67 3.52 3.55 564595 3.55 down up incorrect
COF.US PN 20220826 0 18.33 18.33 17.9315 18.12 72610 18.12 down down correct
COFS.US ChoiceOne Financial Services Inc 20220826 0 21.01 22 21.01 21.78 1353 21.78 up up correct
COGT.US Cogent Biosciences Inc 20220826 0 16.37 16.65 15.95 16.25 704024 16.25 down down correct
COHU.US Cohu Inc 20220826 0 30.56 30.795 28.85 28.85 315299 28.85 down up incorrect
COIN.US Coinbase Global Inc 20220826 0 71.71 71.7999 65.3419 66.74 9732300 66.74 down down correct
COKE.US Coca 20220826 0 503.83 504.706 492.41 494.39 29511 494.39 down up incorrect
COLB.US Columbia Banking System Inc 20220826 0 31.65 31.79 30.8 30.93 592854 30.93 down down correct
COLI.US Colicity Inc 20220826 0 9.82 9.83 9.8102 9.825 6565 9.825 up up correct
COLIU.US Colicity Inc 20220826 0 9.86 9.86 9.85 9.86 1789 9.86
COLIW.US Colicity Inc 20220826 0 0.16 0.1601 0.16 0.16 3596 0.16
COLL.US Collegium Pharmaceutical Inc 20220826 0 18.32 18.32 17.59 17.67 119546 17.67 down up incorrect
COLM.US Columbia Sportswear Company 20220826 0 75.93 76.25 73.135 73.28 256163 73.28 down down correct
COMM.US CommScope Holding Company Inc 20220826 0 10.84 10.86 10.305 10.31 1496447 10.31 down down correct
COMS.US COMSovereign Holding Corp 20220826 0 0.13 0.1375 0.1274 0.129 2109396 0.129 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220826 0 1.8 1.8 1.8 1.8 120 1.8
COMSW.US COMSovereign Holding Corp 20220826 0 0.04 0.04 0.0398 0.0398 23725 0.0398 down down correct
CONN.US Conn's Inc 20220826 0 11.7 11.7 10.75 10.9 241627 10.9 down down correct
CONX.US CONX Corp 20220826 0 9.95 9.97 9.95 9.97 23456 9.97 up up correct
CONXW.US CONX Corp 20220826 0 0.07 0.07 0.07 0.07 600 0.07
COOLU.US Corner Growth Acquisition Corp 20220826 0 9.93 9.93 9.925 9.93 24592 9.93
COOLW.US Corner Growth Acquisition Corp 20220826 0 0.0393 0.0616 0.0393 0.0393 5255 0.0393
COOP.US Mr. Cooper Group Inc 20220826 0 45.17 45.33 44.39 44.61 344366 44.61 down down correct
CORT.US Corcept Therapeutics Incorporated 20220826 0 27.68 28.38 26.38 26.72 657733 26.72 down down correct
COST.US Costco Wholesale Corporation 20220826 0 550 552.37 531.67 531.82 1863346 531.82 down down correct
COUP.US Coupa Software Incorporated 20220826 0 61.27 61.813 58.33 58.65 2071913 58.65 down down correct
COVA.US COVA Acquisition Corp 20220826 0 9.8793 9.885 9.87 9.88 25724 9.88 up up correct
COVAU.US COVA Acquisition Corp 20220826 0 9.88 9.91 9.88 9.91 600 9.91 up up correct
COVAW.US COVA Acquisition Corp 20220826 0 0.095 0.095 0.095 0.095 521 0.095
COWN.US Cowen Inc 20220826 0 38.65 38.6806 38.56 38.56 495039 38.56 down down correct
COWNL.US Cowen Group Inc 20220826 0 25.78 25.82 25.78 25.82 1804 25.82 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20220826 0 9.82 9.825 9.82 9.8201 178259 9.8201 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220826 0 9.8 9.8 9.8 9.8 100 9.8
CPARW.US Catalyst Partners Acquisition Corp 20220826 0 0.165 0.1865 0.16 0.1836 14444 0.1836 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20220826 0 23.35 23.5506 20.88 21.9 20372 21.9 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20220826 0 2.58 2.59 2.4 2.4502 4927 2.4502 down down correct
CPLP.US Capital Product Partners L.P 20220826 0 14.6685 15.17 14.59 15.17 82954 15.17 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220826 0 1.4 1.4 1.3227 1.345 36888 1.345 down down correct
CPRT.US Copart Inc 20220826 0 125.95 126.5 122.24 122.37 828080 122.37 down up incorrect
CPRX.US Catalyst Pharmaceuticals Inc 20220826 0 14.33 14.61 13.955 14.02 2262892 14.02 down down correct
CPSH.US CPS Technologies Corporation 20220826 0 3.62 3.62 3.36 3.4 69211 3.4 down down correct
CPSI.US Computer Programs and Systems Inc 20220826 0 31.45 31.6 30.79 31 57838 31 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20220826 0 13.58 13.69 12.34 12.4 61274 12.4 down down correct
CPUH.US UN 20220826 0 9.87 9.88 9.87 9.87 5098 9.87
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220826 0 17.69 17.84 17.53 17.63 32856 17.63 down down correct
CRAI.US CRA International Inc 20220826 0 96.45 98.92 94.145 94.46 37800 94.46 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220826 0 0.2176 0.2199 0.212 0.2137 373571 0.2137 down down correct
CRBU.US Caribou Biosciences Inc 20220826 0 11.34 11.44 10.12 10.23 511915 10.23 down up incorrect
CRCT.US Cricut Inc 20220826 0 6.62 6.69 6.265 6.29 175403 6.29 down down correct
CRDF.US Cardiff Oncology Inc 20220826 0 2.78 2.78 2.515 2.62 360257 2.62 down up incorrect
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220826 0 1.1 1.1 1.06 1.08 158346 1.08 down down correct
CREG.US China Recycling Energy Corporation 20220826 0 3.42 3.5 3.23 3.23 13848 3.23 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220826 0 0.485 0.49 0.41 0.47 11935 0.47 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220826 0 7.08 7.08 6.5 6.58 227824 6.58 down down correct
CREX.US Creative Realities Inc 20220826 0 0.66 0.6849 0.6507 0.675 45880 0.675 up up correct
CRIS.US Curis Inc 20220826 0 1.03 1.05 1.01 1.04 1028696 1.04 up up correct
CRKN.US Crown ElectroKinetics Corp 20220826 0 0.5188 0.5599 0.4852 0.5011 142460 0.5011 down down correct
CRMD.US CorMedix Inc 20220826 0 3.84 3.86 3.72 3.73 164244 3.73 down down correct
CRMT.US America's Car 20220826 0 86.78 87.0589 83.65 84.09 44147 84.09 down down correct
CRNC.US Cerence Inc 20220826 0 20.51 20.58 19.93 20.17 328304 20.17 down up incorrect
CRNT.US Ceragon Networks Ltd 20220826 0 2.31 2.34 2.275 2.3 390567 2.3 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220826 0 21.33 21.33 19.47 19.52 582249 19.52 down down correct
CRON.US Cronos Group Inc 20220826 0 3.16 3.3227 3.1 3.13 1644649 3.13 down down correct
CROX.US Crocs Inc 20220826 0 80.73 81.2473 76.835 77.11 1413884 77.11 down down correct
CRSP.US CRISPR Therapeutics AG 20220826 0 71.89 72.5062 67.0466 67.37 1137165 67.37 down up incorrect
CRSR.US Corsair Gaming Inc 20220826 0 17.05 17.05 15.725 15.84 716745 15.84 down down correct
CRTD.US Creatd Inc 20220826 0 0.623 0.63 0.5701 0.5701 498542 0.5701 down down correct
CRTDW.US Creatd Inc 20220826 0 0.16 0.165 0.16 0.16 3600 0.16
CRTO.US Criteo S.A 20220826 0 27.99 28.84 27.32 27.36 121841 27.36 down up incorrect
CRUS.US Cirrus Logic Inc 20220826 0 85.79 86.135 82.67 82.72 408453 82.72 down up incorrect
CRVL.US CorVel Corporation 20220826 0 165.05 165.07 158.45 158.45 49005 158.45 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220826 0 1.04 1.05 0.9801 0.99 157747 0.99 down down correct
CRWD.US CrowdStrike Holdings Inc 20220826 0 199.295 202.7 194.52 194.56 3509498 194.56 down down correct
CRWS.US Crown Crafts Inc 20220826 0 6.06 6.16 6.055 6.1 11620 6.1 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220826 0 0.21 0.2689 0.2011 0.2038 9129213 0.2038 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220826 0 0.0332 0.0401 0.0297 0.0321 121875 0.0321 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220826 0 9.85 9.86 9.84 9.86 2302 9.86 up up correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20220826 0 9.86 9.87 9.85 9.86 6909 9.86
CRZNW.US Corazon Capital V838 Monoceros Corp 20220826 0 0.11 0.11 0.1001 0.1001 400 0.1001 down down correct
CSBR.US Champions Oncology Inc 20220826 0 8.74 8.74 8.26 8.5 3351 8.5 down up incorrect
CSCO.US Cisco Systems Inc 20220826 0 47.08 47.27 45.88 45.89 19123794 45.89 down down correct
CSCW.US Color Star Technology Co. Ltd 20220826 0 0.1265 0.1267 0.1151 0.1188 3142816 0.1188 down down correct
CSGP.US CoStar Group Inc 20220826 0 72.11 72.445 70.2 70.32 722899 70.32 down down correct
CSGS.US CSG Systems International Inc 20220826 0 58.23 58.23 56.84 57.01 140223 57.01 down down correct
CSII.US Cardiovascular Systems Inc 20220826 0 14.99 14.99 13.89 13.97 151146 13.97 down up incorrect
CSIQ.US Canadian Solar Inc 20220826 0 45.1 46.58 44.44 44.55 1278455 44.55 down down correct
CSPI.US CSP Inc 20220826 0 7.9008 8 7.84 8 1305 8 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220826 0 15.41 15.4687 14.8748 14.92 183260 14.92 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220826 0 9.67 9.67 9.01 9.01 133789 9.01 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220826 0 25.135 25.26 25.04 25.26 1302 25.26 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220826 0 24.15 24.15 23.91 24.12 13648 24.12 down up incorrect
CSTE.US Caesarstone Ltd 20220826 0 10.67 10.67 10.4 10.4 88760 10.4 down down correct
CSTL.US Castle Biosciences Inc 20220826 0 32.51 32.93 29.8827 30.94 216515 30.94 down down correct
CSTR.US Capstar Financial Holdings Inc 20220826 0 20.96 21.09 20.62 20.66 32890 20.66 down down correct
CSWC.US Capital Southwest Corporation 20220826 0 20.72 20.7999 20.315 20.36 124799 20.36 down down correct
CSWI.US CSW Industrials Inc 20220826 0 134.66 134.66 131.1725 131.45 42523 131.45 down up incorrect
CSX.US CSX Corporation 20220826 0 33.92 34.075 32.58 32.63 12505397 32.63 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220826 0 9.915 9.93 9.91 9.93 13447 9.93 up down incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20220826 0 9.93 9.94 9.93 9.93 1500 9.93
CTAQW.US Carney Technology Acquisition Corp. II 20220826 0 0.1 0.1 0.08 0.1 4 0.1
CTAS.US Cintas Corporation 20220826 0 433.85 434.19 419.55 420.02 476422 420.02 down down correct
CTBI.US Community Trust Bancorp Inc 20220826 0 43.77 43.78 42.92 43.09 24985 43.09 down down correct
CTG.US Computer Task Group Incorporated 20220826 0 7.89 7.967 7.76 7.8 12049 7.8 down up incorrect
CTHR.US Charles & Colvard Ltd 20220826 0 1.3324 1.3324 1.28 1.29 27657 1.29 down up incorrect
CTIB.US Yunhong CTI Ltd 20220826 0 0.9011 0.9659 0.8902 0.8951 15701 0.8951 down down correct
CTIC.US CTI BioPharma Corp 20220826 0 6.63 6.73 6.31 6.41 2992390 6.41 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20220826 0 13.59 13.6167 12.88 12.91 277292 12.91 down up incorrect
CTLP.US Cantaloupe Inc 20220826 0 5.98 5.98 5.67 5.69 90745 5.69 down down correct
CTMX.US CytomX Therapeutics Inc 20220826 0 1.65 1.65 1.52 1.53 495505 1.53 down down correct
CTRE.US CareTrust REIT Inc 20220826 0 22.09 22.09 21.62 21.68 479210 21.68 down down correct
CTRM.US Castor Maritime Inc 20220826 0 1.52 1.55 1.44 1.44 1152051 1.44 down up incorrect
CTRN.US Citi Trends Inc 20220826 0 23.23 24.0396 22.68 22.84 304756 22.84 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220826 0 67.11 67.15 64.63 64.7 2202133 64.7 down up incorrect
CTSO.US Cytosorbents Corporation 20220826 0 2.0566 2.1072 1.95 1.98 39987 1.98 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220826 0 1.26 1.3 1.22 1.22 335822 1.22 down down correct
CTXS.US Citrix Systems Inc 20220826 0 102.99 103 102.45 102.45 615063 102.45 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220826 0 4.53 4.551 4.42 4.42 13486 4.42 down down correct
CUE.US Cue Biopharma Inc 20220826 0 2.96 2.99 2.77 2.81 194889 2.81 down up incorrect
CUEN.US Cuentas Inc 20220826 0 0.6999 0.7196 0.67 0.6852 15700 0.6852 down down correct
CUENW.US Cuentas Inc 20220826 0 0.1986 0.1986 0.1985 0.1985 400 0.1985 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20220826 0 11.2436 11.35 11.21 11.35 9544 11.35 up up correct
CURI.US CuriosityStream Inc 20220826 0 1.78 1.81 1.71 1.75 107788 1.75 down down correct
CURIW.US CuriosityStream Inc 20220826 0 0.2601 0.2601 0.2601 0.2601 200 0.2601
CUTR.US Cutera Inc 20220826 0 53.72 53.72 46.81 48.26 529158 48.26 down down correct
CVAC.US CureVac N.V 20220826 0 11.32 11.43 10.06 10.29 451950 10.29 down down correct
CVBF.US CVB Financial Corp 20220826 0 27.27 27.34 26.855 26.96 415214 26.96 down down correct
CVCO.US Cavco Industries Inc 20220826 0 259 259.99 247 247.94 41016 247.94 down up incorrect
CVCY.US Central Valley Community Bancorp 20220826 0 17.9 18 17.6125 17.77 17270 17.77 down down correct
CVET.US Covetrus Inc 20220826 0 20.85 20.88 20.84 20.84 616709 20.84 down down correct
CVGI.US Commercial Vehicle Group Inc 20220826 0 7.23 7.23 6.84 6.87 131823 6.87 down up incorrect
CVGW.US Calavo Growers Inc 20220826 0 43.68 43.68 42.36 42.64 43380 42.64 down down correct
CVLG.US Covenant Logistics Group Inc 20220826 0 33.04 33.04 31.8 31.85 83003 31.85 down down correct
CVLT.US Commvault Systems Inc 20220826 0 57.43 58.105 55.46 55.52 138554 55.52 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220826 0 20.64 20.705 20.27 20.57 35419 20.57 down down correct
CVRX.US CVRx Inc. Common Stock 20220826 0 8.06 8.17 7.4601 7.56 14478 7.56 down down correct
CVV.US CVD Equipment Corporation 20220826 0 6.0625 6.0625 5.6 5.6 15291 5.6 down up incorrect
CWBC.US Community West Bancshares 20220826 0 14.14 14.18 14.1 14.18 1459 14.18 up up correct
CWBR.US CohBar Inc 20220826 0 0.1675 0.1774 0.165 0.165 372857 0.165 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20220826 0 16.37 16.539 16.21 16.33 81865 16.33 down down correct
CWST.US Casella Waste Systems Inc 20220826 0 84.27 84.53 82.09 82.14 115864 82.14 down down correct
CXDC.US China XD Plastics Company Limited 20220826 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
CXDO.US Crexendo Inc 20220826 0 3 3.1099 2.83 2.88 6455 2.88 down down correct
CYAD.US Celyad Oncology SA 20220826 0 1.94 2.0101 1.92 1.99 21826 1.99 up up correct
CYAN.US Cyanotech Corporation 20220826 0 2.56 2.56 2.5 2.51 4545 2.51 down down correct
CYBE.US CyberOptics Corporation 20220826 0 53.44 53.48 53.2 53.37 130872 53.37 down down correct
CYBR.US CyberArk Software Ltd 20220826 0 154.23 154.23 147.61 148.25 237082 148.25 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20220826 0 1.65 1.73 1.6 1.67 348251 1.67 up up correct
CYCN.US Cyclerion Therapeutics Inc 20220826 0 0.79 0.7901 0.7401 0.75 65712 0.75 down down correct
CYRN.US Cyren Ltd 20220826 0 1.56 1.6301 1.51 1.57 230418 1.57 up up correct
CYRX.US Cryoport Inc 20220826 0 39.99 39.99 37.27 37.65 160203 37.65 down up incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20220826 0 2.32 2.32 2.2 2.24 17732 2.24 down down correct
CYTH.US Cyclo Therapeutics Inc 20220826 0 2.43 2.43 2.21 2.24 7515 2.24 down down correct
CYTK.US Cytokinetics Incorporated 20220826 0 52.31 52.87 50.365 51.02 691380 51.02 down down correct
CYTO.US Auris Medical Holding Ltd 20220826 0 0.4048 0.42 0.3911 0.3999 333174 0.3999 down down correct
CYXT.US Cyxtera Technologies Inc 20220826 0 7.49 7.5 6.75 6.78 725992 6.78 down down correct
CZNC.US Citizens & Northern Corporation 20220826 0 24.4854 24.67 24.09 24.15 8859 24.15 down up incorrect
CZR.US Caesars Entertainment Inc 20220826 0 46.88 47.2793 44.3 44.31 2319953 44.31 down down correct
CZWI.US Citizens Community Bancorp Inc 20220826 0 13.47 13.5 13.3 13.5 1492 13.5 up up correct
DADA.US Dada Nexus Limited 20220826 0 7.675 7.88 7.05 7.2 1493972 7.2 down up incorrect
DAKT.US Daktronics Inc 20220826 0 4.29 4.29 4.235 4.27 76937 4.27 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20220826 0 7.75 7.88 7.75 7.88 49084 7.88 up up correct
DARE.US Daré Bioscience Inc 20220826 0 1.17 1.17 1.0901 1.11 275689 1.11 down down correct
DATS.US DatChat Inc. Common Stock 20220826 0 1.16 1.18 1.12 1.12 118417 1.12 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220826 0 0.39 0.3998 0.39 0.3998 228 0.3998 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220826 0 24.73 24.955 23.978 24.09 303992 24.09 down down correct
DBGI.US Digital Brands Group Inc 20220826 0 0.1606 0.1606 0.1451 0.1513 1720411 0.1513 down down correct
DBTX.US Decibel Therapeutics Inc 20220826 0 4.41 4.45 4.32 4.36 5844 4.36 down up incorrect
DBVT.US DBV Technologies S.A 20220826 0 2.21 2.2295 2.0984 2.1 41291 2.1 down up incorrect
DBX.US Dropbox Inc 20220826 0 22.91 22.92 22.04 22.05 1752444 22.05 down down correct
DCBO.US Docebo Inc 20220826 0 31.37 31.8 29.25 29.39 135025 29.39 down down correct
DCGO.US DocGo Inc 20220826 0 10.26 10.658 10.16 10.3 946998 10.3 up up correct
DCGOW.US DocGo Inc 20220826 0 2.35 2.37 2.27 2.29 88802 2.29 down down correct
DCOM.US Dime Community Bancshares Inc 20220826 0 33.45 33.5 32.435 32.49 66780 32.49 down down correct
DCOMP.US Dime Community Bancshares Inc 20220826 0 21.8499 21.86 21.75 21.86 5483 21.86 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20220826 0 15.63 15.63 14.625 14.85 541685 14.85 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220826 0 9.98 9.98 9.98 9.98 101 9.98
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220826 0 0.2 0.2 0.1853 0.1853 2002 0.1853 down up incorrect
DCT.US Duck Creek Technologies Inc 20220826 0 12.52 12.58 12.03 12.05 422858 12.05 down down correct
DCTH.US Delcath Systems Inc 20220826 0 4.3101 4.5 4.26 4.26 8426 4.26 down down correct
DDOG.US Datadog Inc 20220826 0 109.83 113.0499 106.445 106.73 3456985 106.73 down down correct
DENN.US Denny's Corporation 20220826 0 10.08 10.16 9.63 9.66 442459 9.66 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220826 0 6.6934 6.91 6.58 6.58 5830 6.58 down down correct
DFH.US Dream Finders Homes Inc 20220826 0 12.3 12.59 11.69 11.83 234245 11.83 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220826 0 1.03 1.0352 0.95 0.97 68276 0.97 down down correct
DGICA.US Donegal Group Inc 20220826 0 15.02 15.1 14.89 14.92 69966 14.92 down down correct
DGICB.US Donegal Group Inc 20220826 0 16.17 16.17 15.2 15.2 649 15.2 down down correct
DGII.US Digi International Inc 20220826 0 34.56 34.56 32.8 33.04 393104 33.04 down down correct
DGLY.US Digital Ally Inc 20220826 0 0.6299 0.6299 0.602 0.613 480094 0.613 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220826 0 9.7642 9.78 9.75 9.75 34499 9.75 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20220826 0 21.32 21.46 20.21 20.21 283298 20.21 down down correct
DHBC.US DHB Capital Corp 20220826 0 9.82 9.83 9.8099 9.81 26930 9.81 down down correct
DHBCU.US DHB Capital Corp 20220826 0 9.854 9.854 9.83 9.83 3500 9.83 down down correct
DHC.US Diversified Healthcare Trust 20220826 0 1.66 1.66 1.575 1.59 2498696 1.59 down up incorrect
DHCA.US DHC Acquisition Corp 20220826 0 9.85 9.88 9.85 9.88 286739 9.88 up up correct
DHCAW.US DHC Acquisition Corp 20220826 0 0.2001 0.2001 0.2001 0.2001 4001 0.2001
DHCNI.US DHCNI 20220826 0 16.12 16.15 15.85 15.85 7315 15.85 down down correct
DHCNL.US Diversified Healthcare Trust 20220826 0 16.98 17.002 16.86 16.86 7258 16.86 down down correct
DHHC.US DiamondHead Holdings Corp 20220826 0 9.86 9.86 9.855 9.855 2959 9.855 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20220826 0 170.9 176 170.5 171.24 14481 171.24 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220826 0 7.19 7.28 6.77 6.87 89105 6.87 down down correct
DICE.US Dice Molecules Holdings LLC 20220826 0 18.12 18.37 17.28 17.48 100830 17.48 down down correct
DIOD.US Diodes Incorporated 20220826 0 79.85 79.85 75.14 75.39 110057 75.39 down down correct
DISA.US Disruptive Acquisition Corporation I 20220826 0 9.86 9.86 9.86 9.86 1391 9.86
DISAU.US Disruptive Acquisition Corporation I 20220826 0 9.87 9.87 9.85 9.87 4780 9.87
DISH.US DISH Network Corporation 20220826 0 18.57 18.9 17.6 17.61 3056542 17.61 down down correct
DJCO.US Daily Journal Corporation 20220826 0 267.08 272.99 264.4 264.4 1762 264.4 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220826 0 10.34 10.34 10.34 10.34 1001 10.34
DKDCU.US Data Knights Acquisition Corp 20220826 0 10.42 10.42 10.42 10.42 100 10.42
DKNG.US DraftKings Inc 20220826 0 17.45 17.63 16.37 16.53 15961357 16.53 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220826 0 9.91 9.9101 9.91 9.9101 3854 9.9101 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20220826 0 9.93 9.93 9.93 9.93 100 9.93
DLCAW.US Deep Lake Capital Acquisition Corp 20220826 0 0.06 0.06 0.06 0.06 286 0.06
DLHC.US DLH Holdings Corp 20220826 0 16.94 16.94 15.61 15.61 22146 15.61 down down correct
DLO.US DLocal Limited Class A Common Shares 20220826 0 27.7 27.97 25.935 26.19 1042921 26.19 down down correct
DLPN.US Dolphin Entertainment Inc 20220826 0 3.97 3.98 3.91 3.98 5848 3.98 up up correct
DLTH.US Duluth Holdings Inc 20220826 0 9.51 9.52 8.92 8.99 119979 8.99 down up incorrect
DLTR.US Dollar Tree Inc 20220826 0 149.21 149.48 137.85 138.7 7095524 138.7 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20220826 0 1.82 1.83 1.74 1.74 14909 1.74 down down correct
DMLP.US Dorchester Minerals L.P 20220826 0 29.76 29.78 28.69 29.05 63085 29.05 down up incorrect
DMRC.US Digimarc Corporation 20220826 0 18.72 18.78 17.84 17.95 78581 17.95 down down correct
DMTK.US DermTech Inc 20220826 0 6.1 6.1 5.69 5.82 229333 5.82 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220826 0 9.77 9.78 9.76 9.78 144379 9.78 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220826 0 9.77 9.782 9.77 9.7701 10692 9.7701 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220826 0 2.04 2.229 1.825 1.97 222180 1.97 down down correct
DNLI.US Denali Therapeutics Inc 20220826 0 31.39 31.71 29.3 29.34 718103 29.34 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20220826 0 12.24 12.3487 11.92 11.94 834389 11.94 down down correct
DOCU.US DocuSign Inc 20220826 0 61.28 61.47 57.42 58.02 4417865 58.02 down down correct
DOGZ.US Dogness (International) Corporation 20220826 0 1.49 1.51 1.43 1.43 201370 1.43 down down correct
DOMO.US Domo Inc 20220826 0 24 24.65 19.8 20.69 4317258 20.69 down down correct
DOOO.US BRP Inc 20220826 0 78.01 78.2 72.73 72.79 49326 72.79 down down correct
DORM.US Dorman Products Inc 20220826 0 98.36 98.42 93.985 94.56 113419 94.56 down down correct
DOX.US Amdocs Limited 20220826 0 88.21 88.88 86.24 86.33 285275 86.33 down down correct
DOYU.US DouYu International Holdings Limited 20220826 0 1.39 1.4 1.28 1.28 1677445 1.28 down down correct
DPRO.US Draganfly Inc. Common Shares 20220826 0 0.96 0.96 0.9 0.9 62976 0.9 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220826 0 9.995 9.995 9.97 9.995 202 9.995
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220826 0 0.1747 0.1747 0.1028 0.1028 4107 0.1028 down down correct
DRIO.US DarioHealth Corp 20220826 0 5.17 5.17 4.86 4.87 195501 4.87 down up incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20220826 0 0.7051 0.7051 0.6273 0.6373 314811 0.6373 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220826 0 0.0618 0.0622 0.0612 0.062 19373 0.062 up up correct
DRRX.US DURECT Corporation 20220826 0 0.845 0.9 0.845 0.8674 229355 0.8674 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20220826 0 0.6707 0.6998 0.6574 0.6627 26016 0.6627 down down correct
DRVN.US Driven Brands Holdings Inc 20220826 0 32.5 32.5 31.19 31.47 403823 31.47 down down correct
DSEY.US Diversey Holdings Ltd 20220826 0 6.96 6.96 6.59 6.61 610695 6.61 down up incorrect
DSGN.US Design Therapeutics Inc 20220826 0 21.76 21.76 19.7 20.27 156146 20.27 down down correct
DSGX.US The Descartes Systems Group Inc 20220826 0 71.17 71.56 69.055 69.18 135990 69.18 down down correct
DSKE.US Daseke Inc 20220826 0 6.82 6.86 6.35 6.41 240439 6.41 down up incorrect
DSP.US Viant Technology Inc 20220826 0 4.8 4.82 4.61 4.68 60720 4.68 down down correct
DSWL.US Deswell Industries Inc 20220826 0 3.1301 3.16 3 3.01 16734 3.01 down down correct
DTEA.US DAVIDsTEA Inc 20220826 0 1.31 1.34 1.29 1.29 13213 1.29 down down correct
DTIL.US Precision BioSciences Inc 20220826 0 1.7 1.7 1.5809 1.6 1039857 1.6 down up incorrect
DTOC.US Digital Transformation Opportunities Corp 20220826 0 9.83 9.83 9.83 9.83 49950 9.83
DTOCU.US Digital Transformation Opportunities Corp 20220826 0 9.74 9.84 9.74 9.84 430 9.84 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20220826 0 0.11 0.11 0.1024 0.1024 900 0.1024 down up incorrect
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220826 0 10.12 10.13 10.12 10.13 3403 10.13 up up correct
DTRTU.US DTRT Health Acquisition Corp Unit 20220826 0 10.07 10.07 10.06 10.07 1363 10.07
DTSS.US Datasea Inc 20220826 0 1.24 1.28 1.2 1.2 44790 1.2 down down correct
DTST.US Data Storage Corporation 20220826 0 2.38 2.41 2.34 2.4 26199 2.4 up up correct
DUNE.US Dune Acquisition Corporation 20220826 0 9.85 9.85 9.8 9.8 3605 9.8 down down correct
DUNEW.US Dune Acquisition Corporation 20220826 0 0.06 0.06 0.0499 0.0499 1300 0.0499 down up incorrect
DUO.US Fangdd Network Group Ltd 20220826 0 2.12 2.2146 2 2.04 56763 2.04 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220826 0 98.6 99.305 92.125 93.27 318436 93.27 down down correct
DUOT.US Duos Technologies Group Inc 20220826 0 4.425 4.6 4.35 4.35 1464 4.35 down down correct
DVAX.US Dynavax Technologies Corporation 20220826 0 11.58 11.65 11.11 11.3 1864012 11.3 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220826 0 29.01 29.2 26.5903 27.52 1095203 27.52 down up incorrect
DWACU.US Digital World Acquisition Corp. Units 20220826 0 32.23 32.4526 30 30 1692 30 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220826 0 6.83 6.97 6.12 6.4599 116495 6.4599 down up incorrect
DWSN.US Dawson Geophysical Company 20220826 0 1.19 1.22 1.19 1.19 5189 1.19
DXCM.US DexCom Inc 20220826 0 87.73 88.88 84.25 84.49 2887597 84.49 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220826 0 5.04 5.65 4.98 5.58 2532730 5.58 up up correct
DXPE.US DXP Enterprises Inc 20220826 0 28.5 28.82 27.91 27.96 105517 27.96 down down correct
DXYN.US The Dixie Group Inc 20220826 0 1.14 1.21 1.08 1.1 121895 1.1 down down correct
DYAI.US Dyadic International Inc 20220826 0 2.6601 2.6601 2.62 2.66 8418 2.66 down down correct
DYN.US Dyne Therapeutics Inc 20220826 0 10.76 11.135 10.31 10.39 114187 10.39 down up incorrect
DYNT.US Dynatronics Corporation 20220826 0 0.6028 0.6028 0.5741 0.5886 91125 0.5886 down down correct
DZSI.US DZS Inc 20220826 0 14.5 14.555 14.02 14.17 71323 14.17 down up incorrect
EA.US Electronic Arts Inc 20220826 0 133.69 135.85 131.9925 132.17 9407752 132.17 down down correct
EAR.US Eargo Inc 20220826 0 2.045 2.14 1.85 1.89 6388269 1.89 down down correct
EAST.US Eastside Distilling Inc 20220826 0 0.5 0.5063 0.4632 0.49 142284 0.49 down down correct
EBACU.US European Biotech Acquisition Corp 20220826 0 9.9 9.9 9.8998 9.9 4240 9.9
EBACW.US European Biotech Acquisition Corp 20220826 0 0.1201 0.1201 0.12 0.12 92079 0.12 down down correct
EBAY.US eBay Inc 20220826 0 47.03 47.21 44.51 44.53 3975582 44.53 down down correct
EBC.US Eastern Bankshares Inc 20220826 0 20.29 20.4 19.9801 20.08 522442 20.08 down up incorrect
EBET.US Esports Technologies Inc 20220826 0 2.14 2.18 1.85 2.01 254187 2.01 down up incorrect
EBIX.US Ebix Inc 20220826 0 25.02 25.51 24.0504 24.15 221183 24.15 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220826 0 19.4 19.45 19.35 19.45 3427 19.45 up up correct
EBON.US Ebang International Holdings Inc 20220826 0 0.516 0.516 0.4768 0.4853 411428 0.4853 down down correct
EBTC.US Enterprise Bancorp Inc 20220826 0 34.45 34.45 33.13 33.73 3835 33.73 down down correct
ECOR.US electroCore Inc 20220826 0 0.51 0.51 0.49 0.506 112646 0.506 down down correct
ECPG.US Encore Capital Group Inc 20220826 0 57.03 57.62 55.78 56.21 180427 56.21 down down correct
EDAP.US EDAP TMS S.A 20220826 0 8.51 8.84 8.51 8.8 177892 8.8 up down incorrect
EDIT.US Editas Medicine Inc 20220826 0 16.29 16.29 14.68 14.83 1756547 14.83 down down correct
EDRY.US EuroDry Ltd 20220826 0 14.78 14.78 14.25 14.35 39063 14.35 down up incorrect
EDSA.US Edesa Biotech Inc 20220826 0 1.82 1.99 1.75 1.78 84896 1.78 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220826 0 0.92 0.9224 0.86 0.9114 59778 0.9114 down down correct
EDUC.US Educational Development Corporation 20220826 0 3.14 3.26 3.14 3.2 14975 3.2 up down incorrect
EEFT.US Euronet Worldwide Inc 20220826 0 94.82 94.82 91.33 91.91 528789 91.91 down up incorrect
EEIQ.US Elite Education Group International Limited 20220826 0 1.98 2.2 1.6527 2.05 143557 2.05 up up correct
EFOI.US Energy Focus Inc 20220826 0 0.82 0.83 0.7649 0.7851 165135 0.7851 down up incorrect
EFSC.US Enterprise Financial Services Corp 20220826 0 47.87 48.83 46.865 46.99 49700 46.99 down down correct
EFTR.US Effector Therapeutics Inc 20220826 0 0.6177 0.6384 0.6101 0.6261 161402 0.6261 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20220826 0 0.1 0.12 0.0791 0.12 13030 0.12 up up correct
EGAN.US eGain Corporation 20220826 0 9.14 9.59 9.02 9.06 59208 9.06 down down correct
EGBN.US Eagle Bancorp Inc 20220826 0 49.7 49.98 49.43 49.43 154766 49.43 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220826 0 47.78 47.78 45.69 46.86 421339 46.86 down up incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20220826 0 1.52 1.52 1.38 1.405 396875 1.405 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220826 0 36.67 36.77 35.64 35.93 135567 35.93 down down correct
EH.US EHang Holdings Limited 20220826 0 7.2 7.21 6.75 6.78 394975 6.78 down up incorrect
EHTH.US eHealth Inc 20220826 0 7.78 7.81 7.31 7.39 315344 7.39 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220826 0 8.83 8.83 8.1802 8.35 195780 8.35 down up incorrect
EJH.US E 20220826 0 0.2266 0.2299 0.21 0.213 1629112 0.213 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220826 0 2.36 2.38 2.35 2.35 12963 2.35 down up incorrect
ELDN.US Eledon Pharmaceuticals Inc 20220826 0 3.455 3.71 3.39 3.71 37645 3.71 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20220826 0 1.26 1.29 1.17 1.17 60386 1.17 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20220826 0 0.3925 0.4393 0.3678 0.3851 161746 0.3851 down down correct
ELSE.US Electro 20220826 0 5.76 5.85 5.76 5.76 343 5.76
ELTK.US Eltek Ltd 20220826 0 4.5 4.55 4.1 4.15 26104 4.15 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20220826 0 2.98 3.1 2.97 3.02 24025 3.02 up up correct
ELYS.US Elys Game Technology Corp 20220826 0 0.66 0.66 0.5921 0.6369 65304 0.6369 down down correct
EM.US Smart Share Global Limited 20220826 0 1.02 1.0658 0.9 0.9215 46261 0.9215 down up incorrect
EMBK.US Embark Technology Inc. Common Stock 20220826 0 11.66 11.66 9.5101 9.67 573023 9.67 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220826 0 0.101 0.11 0.1 0.1 31973 0.1 down up incorrect
EMCF.US Emclaire Financial Corp 20220826 0 32.9999 33.85 32.9775 32.9775 1468 32.9775 down up incorrect
EMKR.US EMCORE Corporation 20220826 0 2.5 2.5 2.4187 2.45 246937 2.45 down down correct
EML.US The Eastern Company 20220826 0 20.41 20.425 20 20.1348 9064 20.1348 down down correct
ENG.US ENGlobal Corporation 20220826 0 1.59 1.65 1.5831 1.63 167382 1.63 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20220826 0 5.95 5.95 5.65 5.73 23253 5.73 down down correct
ENOB.US Enochian Biosciences Inc 20220826 0 2.55 2.63 2.39 2.56 77084 2.56 up up correct
ENPH.US Enphase Energy Inc 20220826 0 300 305.66 288.16 288.59 2399524 288.59 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220826 0 0.435 0.435 0.405 0.411 273224 0.411 down down correct
ENSG.US The Ensign Group Inc 20220826 0 90.33 90.33 86.545 86.93 179984 86.93 down up incorrect
ENTA.US Enanta Pharmaceuticals Inc 20220826 0 64.57 64.57 61.67 61.98 258748 61.98 down down correct
ENTG.US Entegris Inc 20220826 0 106.53 107.06 99.99 100.11 1312083 100.11 down up incorrect
ENTX.US Entera Bio Ltd 20220826 0 1.525 1.55 1.4 1.55 11551 1.55 up down incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220826 0 0.118 0.2198 0.115 0.2006 8770 0.2006 up up correct
ENVB.US Enveric Biosciences Inc 20220826 0 6.43 6.52 6.2 6.24 189300 6.24 down down correct
ENVX.US Enovix Corporation 20220826 0 24.62 24.84 21.91 22.51 6874111 22.51 down down correct
EOLS.US Evolus Inc 20220826 0 10 10.28 9.67 9.69 486108 9.69 down down correct
EOSE.US Eos Energy Enterprises Inc 20220826 0 2.25 2.3092 2.05 2.11 1420316 2.11 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220826 0 0.4899 0.4899 0.4899 0.4899 31 0.4899
EPHY.US Epiphany Technology Acquisition Corp 20220826 0 9.8601 9.88 9.86 9.87 6891 9.87 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220826 0 9.92 9.92 9.86 9.88 10344 9.88 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20220826 0 0.07 0.0799 0.07 0.0789 7767 0.0789 up up correct
EPIX.US ESSA Pharma Inc 20220826 0 2.95 2.95 2.64 2.67 134055 2.67 down up incorrect
EPSN.US Epsilon Energy Ltd 20220826 0 7.64 7.65 7.4966 7.56 48361 7.56 down down correct
EQ.US Equillium Inc 20220826 0 2.86 3.0599 2.86 2.93 14147 2.93 up down incorrect
EQBK.US Equity Bancshares Inc 20220826 0 32.68 32.99 32.2 32.34 21949 32.34 down down correct
EQIX.US Equinix Inc. (REIT) 20220826 0 689.53 689.765 669.48 670.74 350449 670.74 down down correct
EQOS.US Diginex Limited 20220826 0 0.55 0.6199 0.53 0.6 367763 0.6 up down incorrect
ERAS.US Erasca Inc. Common Stock 20220826 0 8.33 8.48 7.95 8.36 589285 8.36 up up correct
ERES.US East Resources Acquisition Company 20220826 0 10.03 10.0601 10.03 10.05 17278 10.05 up up correct
ERESW.US East Resources Acquisition Company 20220826 0 0.1899 0.1899 0.18 0.18 450 0.18 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220826 0 7.44 7.45 7.19 7.2 5028327 7.2 down up incorrect
ERIE.US Erie Indemnity Company 20220826 0 217.98 218.92 215.32 217.7 36035 217.7 down down correct
ERII.US Energy Recovery Inc 20220826 0 23.77 23.95 23.08 23.15 190665 23.15 down down correct
ERYP.US ERYTECH Pharma S.A 20220826 0 1.04 1.04 0.96 0.96 26083 0.96 down down correct
ESCA.US Escalade Incorporated 20220826 0 11.856 11.95 11.76 11.78 15069 11.78 down down correct
ESEA.US Euroseas Ltd 20220826 0 23.62 23.8 22.852 22.86 39919 22.86 down down correct
ESGR.US Enstar Group Limited 20220826 0 191.8 191.8 186.785 188.7 47250 188.7 down down correct
ESGRO.US Enstar Group Limited 20220826 0 24.6 24.87 24.6 24.7 2044 24.7 up up correct
ESGRP.US Enstar Group Limited 20220826 0 24.55 24.55 24.34 24.43 11105 24.43 down down correct
ESLT.US Elbit Systems Ltd 20220826 0 208.64 208.64 204.05 204.86 22230 204.86 down down correct
ESPR.US Esperion Therapeutics Inc 20220826 0 8.26 8.265 7.52 7.66 1586231 7.66 down down correct
ESQ.US Esquire Financial Holdings Inc 20220826 0 38.86 38.9 38.2201 38.3 25625 38.3 down up incorrect
ESSA.US ESSA Bancorp Inc 20220826 0 19.13 19.35 19.1 19.35 37045 19.35 up down incorrect
ESSC.US East Stone Acquisition Corporation 20220826 0 10.315 10.315 10.27 10.29 41211 10.29 down down correct
ESSCW.US East Stone Acquisition Corporation 20220826 0 0.0999 0.1 0.0921 0.0921 1837 0.0921 down down correct
ESTA.US Establishment Labs Holdings Inc 20220826 0 67.49 68.23 64.59 65.32 148363 65.32 down down correct
ET.US PE 20220826 0 24.2 24.21 23.85 23.91 30674 23.91 down up incorrect
ETAC.US E.Merge Technology Acquisition Corp 20220826 0 10.04 10.05 10.04 10.05 5709 10.05 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20220826 0 0.002 0.0022 0.0008 0.0009 38494 0.0009 down down correct
ETNB.US 89bio Inc 20220826 0 4.8 5.29 4.8 4.95 874421 4.95 up up correct
ETON.US Eton Pharmaceuticals Inc 20220826 0 2.28 2.31 2.2 2.28 146959 2.28
ETSY.US Etsy Inc 20220826 0 109.57 111.13 103.52 104.25 2590900 104.25 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20220826 0 0.1 0.1 0.1 0.1 300 0.1
EVBG.US Everbridge Inc 20220826 0 41.53 42.3 39.75 41.99 2862329 41.99 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220826 0 12.48 12.86 11.85 11.89 94251 11.89 down down correct
EVER.US EverQuote Inc 20220826 0 9.02 9.057 8.74 8.88 97919 8.88 down down correct
EVFM.US Evofem Biosciences Inc 20220826 0 0.395 0.4239 0.365 0.3742 1819967 0.3742 down up incorrect
EVGN.US Evogene Ltd 20220826 0 1.25 1.28 1.18 1.23 123479 1.23 down up incorrect
EVGO.US EVgo Inc. Class A Common Stock 20220826 0 10 10.01 9.11 9.21 2998882 9.21 down down correct
EVGOW.US EVgo Equity Warrants 20220826 0 2.31 2.32 1.97 2.04 54610 2.04 down down correct
EVK.US Ever 20220826 0 1.15 1.172 1.05 1.0831 61046 1.0831 down down correct
EVLO.US Evelo Biosciences Inc 20220826 0 2.22 2.22 2.07 2.13 58034 2.13 down down correct
EVLV.US Newhold Investment Corp 20220826 0 2.7 2.72 2.58 2.71 755145 2.71 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20220826 0 0.6 0.64 0.59 0.62 15430 0.62 up up correct
EVOJU.US Evo Acquisition Corp 20220826 0 9.88 9.88 9.88 9.88 100 9.88
EVOK.US Evoke Pharma Inc 20220826 0 2.77 2.77 2.61 2.61 5489 2.61 down down correct
EVOP.US EVO Payments Inc 20220826 0 33.4 33.42 33.27 33.28 988346 33.28 down down correct
EWBC.US East West Bancorp Inc 20220826 0 76.41 76.67 73.93 73.94 508809 73.94 down up incorrect
EWCZ.US European Wax Center Inc. Class A Common Stock 20220826 0 21.31 21.62 20.05 20.07 218120 20.07 down down correct
EWTX.US Edgewise Therapeutics Inc 20220826 0 10.16 10.25 9.725 9.81 161072 9.81 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220826 0 9.56 9.87 9.43 9.82 142257 9.82 up up correct
EXAS.US Exact Sciences Corporation 20220826 0 39.8 39.91 36.88 36.91 2335202 36.91 down down correct
EXC.US Exelon Corporation 20220826 0 46.07 46.14 44.67 44.71 7314442 44.71 down down correct
EXEL.US Exelixis Inc 20220826 0 18.67 18.67 18.16 18.23 2116964 18.23 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220826 0 19.58 19.9 18.28 18.39 398338 18.39 down up incorrect
EXLS.US ExlService Holdings Inc 20220826 0 174.92 174.96 170.35 170.49 134140 170.49 down down correct
EXPD.US Expeditors International of Washington Inc 20220826 0 108 108.96 104.88 104.91 1194306 104.91 down down correct
EXPE.US Expedia Group Inc 20220826 0 108.81 109.49 103.25 103.41 1459743 103.41 down down correct
EXPI.US eXp World Holdings Inc 20220826 0 14.61 14.81 13.5 13.5 765178 13.5 down up incorrect
EXPO.US Exponent Inc 20220826 0 100.69 100.69 97.3 97.78 206231 97.78 down down correct
EXTR.US Extreme Networks Inc 20220826 0 14.28 14.435 14.03 14.21 1169929 14.21 down up incorrect
EYE.US National Vision Holdings Inc 20220826 0 34.98 35.145 33.145 33.57 752840 33.57 down up incorrect
EYEN.US Eyenovia Inc 20220826 0 1.6 1.65 1.55 1.58 308779 1.58 down down correct
EYES.US Second Sight Medical Products Inc 20220826 0 4.33 4.47 4.2 4.47 53245 4.47 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220826 0 0.2198 0.2198 0.2198 0.2198 140 0.2198
EYPT.US EyePoint Pharmaceuticals Inc 20220826 0 10.81 10.93 10.12 10.28 135770 10.28 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220826 0 0.7445 0.7445 0.7051 0.7299 12482 0.7299 down up incorrect
EZGO.US EZGO Technologies Ltd 20220826 0 0.6298 0.65 0.5898 0.605 27715 0.605 down up incorrect
EZPW.US EZCORP Inc 20220826 0 9.31 9.4344 9.08 9.08 207656 9.08 down up incorrect
FA.US First Advantage Corporation Common Stock 20220826 0 15.06 15.1 14.57 14.65 187371 14.65 down down correct
FAMI.US Farmmi Inc 20220826 0 1.07 1.0791 1.02 1.03 437745 1.03 down down correct
FANG.US Diamondback Energy Inc 20220826 0 135.58 137.61 133.45 133.93 2517131 133.93 down up incorrect
FANH.US Fanhua Inc 20220826 0 5.51 5.63 5.27 5.55 66092 5.55 up up correct
FARM.US Farmer Bros. Co 20220826 0 5.665 5.83 5.54 5.75 65656 5.75 up up correct
FARO.US FARO Technologies Inc 20220826 0 36.24 37.21 34.36 34.6 47745 34.6 down up incorrect
FAST.US Fastenal Company 20220826 0 53.31 53.4 50.865 50.96 2908106 50.96 down up incorrect
FAT.US FAT Brands Inc 20220826 0 8.9 9.026 8.67 8.6701 9209 8.6701 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220826 0 8.37 8.6172 8.26 8.52 389 8.52 up down incorrect
FATBP.US FAT Brands Inc 20220826 0 17.3899 17.4 16.93 17.4 3982 17.4 up down incorrect
FATE.US Fate Therapeutics Inc 20220826 0 31 31 27.425 27.53 1405223 27.53 down down correct
FBIO.US Fortress Biotech Inc 20220826 0 1.08 1.1 0.998 1.02 183465 1.02 down down correct
FBIOP.US Fortress Biotech Inc 20220826 0 19.96 20.06 19.85 20.05 5315 20.05 up down incorrect
FBIZ.US First Business Financial Services Inc 20220826 0 34.82 34.82 33.62 33.78 14663 33.78 down down correct
FBMS.US The First Bancshares Inc 20220826 0 31.39 31.39 30.27 30.27 103207 30.27 down down correct
FBNC.US First Bancorp 20220826 0 37.84 37.84 36.99 37.08 110924 37.08 down up incorrect
FBRT.US PE 20220826 0 21.05 21.1065 20.785 20.85 16658 20.85 down down correct
FBRX.US Forte Biosciences Inc 20220826 0 1.29 1.32 1.28 1.3 87383 1.3 up up correct
FCAP.US First Capital Inc 20220826 0 27.48 27.48 27.02 27.07 1290 27.07 down down correct
FCBC.US First Community Bankshares Inc 20220826 0 32.73 32.77 32.35 32.36 21570 32.36 down down correct
FCCO.US First Community Corporation 20220826 0 18.2 18.21 18.2 18.2 561 18.2
FCEL.US FuelCell Energy Inc 20220826 0 4.54 4.6196 4.14 4.2 12745819 4.2 down up incorrect
FCFS.US FirstCash Inc 20220826 0 80.23 80.95 77.47 77.82 184156 77.82 down up incorrect
FCNCA.US First Citizens BancShares Inc 20220826 0 837.63 838.545 813.77 813.77 87716 813.77 down down correct
FCNCP.US First Citizens BancShares Inc 20220826 0 23.025 23.025 22.72 22.765 12512 22.765 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220826 0 3.3 3.3 3.2601 3.28 27273 3.28 down down correct
FCUV.US Focus Universal Inc. Common Stock 20220826 0 11.41 11.6 10.915 11.51 55274 11.51 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220826 0 40.06 40.99 40 40.25 2637 40.25 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20220826 0 8.52 8.88 7.94 8.25 222585 8.25 down down correct
FDUS.US Fidus Investment Corporation 20220826 0 20.64 20.74 20.42 20.45 44452 20.45 down down correct
FEIM.US Frequency Electronics Inc 20220826 0 6.57 6.73 6.37 6.69 7322 6.69 up down incorrect
FELE.US Franklin Electric Co. Inc 20220826 0 93.17 93.17 89.34 89.78 128655 89.78 down down correct
FEMY.US Femasys Inc. Common Stock 20220826 0 2 2.04 1.88 1.88 3711 1.88 down up incorrect
FENC.US Fennec Pharmaceuticals Inc 20220826 0 7.06 7.19 7 7 56027 7 down up incorrect
FFBC.US First Financial Bancorp 20220826 0 22.86 22.86 22.21 22.29 361043 22.29 down down correct
FFBW.US FFBW Inc 20220826 0 12.35 12.4763 12.33 12.47 3388 12.47 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220826 0 10.2 10.2 10 10.02 6153 10.02 down down correct
FFIC.US Flushing Financial Corporation 20220826 0 21.67 21.67 21.12 21.23 64513 21.23 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20220826 0 1.75 1.755 1.48 1.5 20810296 1.5 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220826 0 0.35 0.35 0.305 0.305 50962 0.305 down down correct
FFIN.US First Financial Bankshares Inc 20220826 0 44.45 44.93 43.545 43.69 297328 43.69 down up incorrect
FFIV.US F5 Networks Inc 20220826 0 167.43 167.43 160.14 160.17 332924 160.17 down down correct
FFNW.US First Financial Northwest Inc 20220826 0 15.15 15.24 15.12 15.24 7224 15.24 up up correct
FFWM.US First Foundation Inc 20220826 0 20.42 20.5 19.69 19.7 177962 19.7 down down correct
FGBI.US First Guaranty Bancshares Inc 20220826 0 23.69 23.69 23.18 23.4 7966 23.4 down down correct
FGEN.US FibroGen Inc 20220826 0 13.6 13.6 13.04 13.25 595722 13.25 down down correct
FGF.US FG Financial Group Inc 20220826 0 1.43 1.4801 1.38 1.42 23920 1.42 down down correct
FGFPP.US FG Financial Group Inc 20220826 0 16 17 16 16.25 765 16.25 up up correct
FHB.US First Hawaiian Inc 20220826 0 26.99 26.99 26.25 26.32 263851 26.32 down down correct
FHN.US PF 20220826 0 21.8748 21.94 21.6311 21.69 2266 21.69 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20220826 0 11.52 12.02 11.33 11.42 90174 11.42 down down correct
FIBK.US First Interstate BancSystem Inc 20220826 0 40.86 40.98 40.19 40.21 426711 40.21 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220826 0 9.76 9.76 9.76 9.76 3963 9.76
FICVU.US Frontier Investment Corp Units 20220826 0 9.71 9.76 9.71 9.76 5593 9.76 up up correct
FICVW.US Frontier Investment Corp Warrants 20220826 0 0.0703 0.0703 0.0703 0.0703 100 0.0703
FINM.US Marlin Technology Corporation 20220826 0 9.92 9.924 9.91 9.91 244396 9.91 down up incorrect
FINMU.US Marlin Technology Corporation 20220826 0 9.9 9.92 9.9 9.92 650 9.92 up up correct
FINW.US FinWise Bancorp Common Stock 20220826 0 11 11 10.87 10.925 6134 10.925 down down correct
FISI.US Financial Institutions Inc 20220826 0 26.76 26.83 26.47 26.47 18927 26.47 down down correct
FISV.US Fiserv Inc 20220826 0 107.34 107.71 103.72 103.83 2960670 103.83 down down correct
FITB.US Fifth Third Bancorp 20220826 0 36.44 36.505 34.95 34.95 2529502 34.95 down down correct
FITBI.US Fifth Third Bancorp 20220826 0 25.87 26 25.63 25.68 27168 25.68 down down correct
FITBO.US Fifth Third Bancorp 20220826 0 23.61 23.7165 23.19 23.19 8608 23.19 down down correct
FITBP.US Fifth Third Bancorp 20220826 0 25 25 24.945 24.95 8519 24.95 down down correct
FIVE.US Five Below Inc 20220826 0 133.88 135.895 126.87 127.14 663662 127.14 down down correct
FIVN.US Five9 Inc 20220826 0 104.18 104.18 100 100.35 580191 100.35 down down correct
FIXX.US Homology Medicines Inc 20220826 0 3.06 3.06 2.75 2.84 204140 2.84 down up incorrect
FIZZ.US National Beverage Corp 20220826 0 57.01 57.55 56.31 56.48 80338 56.48 down up incorrect
FKWL.US Franklin Wireless Corp 20220826 0 2.97 2.97 2.91 2.95 6252 2.95 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220826 0 9.94 9.94 9.935 9.94 12751 9.94
FLACW.US Frazier Lifesciences Acquisition Corp 20220826 0 0.75 0.75 0.75 0.75 500 0.75
FLEX.US Flex Ltd 20220826 0 18.73 18.84 18.13 18.15 2226535 18.15 down down correct
FLGC.US Flora Growth Corp 20220826 0 0.9 0.9 0.8515 0.855 282783 0.855 down down correct
FLGT.US Fulgent Genetics Inc 20220826 0 47.78 48.345 46.29 46.4 319855 46.4 down down correct
FLIC.US The First of Long Island Corporation 20220826 0 19.29 19.55 18.81 18.95 64463 18.95 down down correct
FLL.US Full House Resorts Inc 20220826 0 7.35 7.35 7.05 7.09 69227 7.09 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20220826 0 20.67 21.09 19.13 19.49 1266958 19.49 down down correct
FLNT.US Fluent Inc 20220826 0 1.67 1.67 1.604 1.62 59014 1.62 down down correct
FLUX.US Flux Power Holdings Inc 20220826 0 2.77 2.77 2.6659 2.7 5462 2.7 down down correct
FLWS.US 1 20220826 0 9.41 9.65 8.9 8.94 729114 8.94 down down correct
FLXS.US Flexsteel Industries Inc 20220826 0 18.79 18.79 18.2398 18.69 16526 18.69 down down correct
FLYW.US Flywire Corporation 20220826 0 26.21 26.39 25.07 25.14 515306 25.14 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220826 0 30.47 30.7139 29.79 29.89 28754 29.89 down down correct
FMBH.US First Mid Bancshares Inc 20220826 0 36.87 37.18 36.16 36.24 18234 36.24 down up incorrect
FMIV.US Forum Merger IV Corporation 20220826 0 9.82 9.825 9.82 9.825 505 9.825 up up correct
FMIVU.US Forum Merger IV Corporation 20220826 0 9.83 9.83 9.83 9.83 305 9.83
FMNB.US Farmers National Banc Corp 20220826 0 14.74 14.7434 14.54 14.57 98504 14.57 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220826 0 12.33 12.89 11.775 12.49 391903 12.49 up up correct
FNCB.US FNCB Bancorp Inc 20220826 0 8.105 8.16 8.105 8.1451 1731 8.1451 up up correct
FNCH.US Finch Therapeutics Group Inc 20220826 0 2.47 2.56 2.4314 2.53 60476 2.53 up up correct
FNHC.US FedNat Holding Company 20220826 0 0.3649 0.3892 0.34 0.3473 138970 0.3473 down up incorrect
FNKO.US Funko Inc 20220826 0 23.61 23.735 22.45 22.6 468340 22.6 down down correct
FNLC.US The First Bancorp Inc 20220826 0 30 30.13 29.53 29.66 8178 29.66 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220826 0 10.11 10.11 10.08 10.11 2200 10.11
FNWB.US First Northwest Bancorp 20220826 0 16.37 16.37 16.0826 16.37 48488 16.37
FNWD.US Finward Bancorp Common Stock 20220826 0 37.45 37.45 37.45 37.45 74 37.45
FOCS.US Focus Financial Partners Inc 20220826 0 41.83 42.5275 40.36 40.54 349379 40.54 down down correct
FOLD.US Amicus Therapeutics Inc 20220826 0 12.23 12.28 11.23 11.3 3041224 11.3 down up incorrect
FONR.US FONAR Corporation 20220826 0 14.9 14.9 14.47 14.5 12218 14.5 down up incorrect
FORA.US Forian Inc 20220826 0 4.13 4.4125 4.1 4.1 10800 4.1 down down correct
FORD.US Forward Industries Inc 20220826 0 1.57 1.64 1.57 1.6301 21143 1.6301 up down incorrect
FORM.US FormFactor Inc 20220826 0 33.68 33.7371 31.74 31.8 329628 31.8 down down correct
FORR.US Forrester Research Inc 20220826 0 42.62 43.03 41.69 41.78 39487 41.78 down down correct
FORTY.US Formula Systems (1985) Ltd 20220826 0 102.15 102.895 102.02 102.51 1554 102.51 up down incorrect
FOSL.US Fossil Group Inc 20220826 0 4.67 4.77 4.37 4.4 428183 4.4 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220826 0 18.72 18.77 18.26 18.37 729 18.37 down down correct
FOX.US Fox Corporation 20220826 0 32.33 32.67 31.64 31.72 1000390 31.72 down down correct
FOXA.US Fox Corporation 20220826 0 35.02 35.39 34.2 34.24 2206337 34.24 down down correct
FOXF.US Fox Factory Holding Corp 20220826 0 101.27 102.5 96.37 97.06 189221 97.06 down up incorrect
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220826 0 0.03 0.03 0.028 0.0299 800 0.0299 down down correct
FPAY.US FlexShopper Inc 20220826 0 2.48 2.7 2.48 2.52 206901 2.52 up up correct
FRAF.US Franklin Financial Services Corporation 20220826 0 32.01 32.2 32.01 32.15 1118 32.15 up up correct
FRBA.US First Bank 20220826 0 15.79 15.79 15.35 15.4 15136 15.4 down down correct
FRBK.US Republic First Bancorp Inc 20220826 0 3.37 3.38 3.12 3.16 372087 3.16 down up incorrect
FREE.US Whole Earth Brands Inc 20220826 0 5.61 5.69 5.42 5.46 183602 5.46 down down correct
FREEW.US FREEW 20220826 0 0.27 0.2701 0.26 0.2602 15602 0.2602 down down correct
FREQ.US Frequency Therapeutics Inc 20220826 0 2.27 2.27 2.099 2.15 233346 2.15 down up incorrect
FRG.US Franchise Group Inc 20220826 0 37.7 37.81 36.01 36.51 295999 36.51 down down correct
FRGAP.US Franchise Group Inc 20220826 0 25.2891 25.4993 25.0501 25.0501 6586 25.0501 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220826 0 6.82 7.01 6.62 6.67 28904 6.67 down up incorrect
FRHC.US Freedom Holding Corp 20220826 0 60.08 60.972 58.4 58.69 115213 58.69 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20220826 0 0.93 0.9401 0.85 0.86 31371 0.86 down up incorrect
FRME.US First Merchants Corporation 20220826 0 41.45 41.45 40.61 40.64 148749 40.64 down down correct
FROG.US JFrog Ltd 20220826 0 23.39 23.44 21.9068 22.07 295240 22.07 down down correct
FRON.US Frontier Acquisition Corp 20220826 0 9.86 9.87 9.86 9.87 108239 9.87 up up correct
FRONU.US Frontier Acquisition Corp 20220826 0 9.86 9.89 9.86 9.89 3437 9.89 up up correct
FRONW.US Frontier Acquisition Corp 20220826 0 0.165 0.165 0.165 0.165 200 0.165
FRPH.US FRP Holdings Inc 20220826 0 58.6 58.6 57.36 57.69 7953 57.69 down up incorrect
FRPT.US Freshpet Inc 20220826 0 47.34 47.47 44.71 45.32 1017633 45.32 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220826 0 9.79 9.8 9.785 9.8 145448 9.8 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20220826 0 0.1124 0.1145 0.1 0.1 1424 0.1 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20220826 0 14.57 14.73 13.85 13.99 1436425 13.99 down down correct
FRST.US Primis Financial Corp 20220826 0 13.48 13.48 13.24 13.33 31315 13.33 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220826 0 0.7899 0.7945 0.721 0.7303 87448 0.7303 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20220826 0 9.83 9.84 9.83 9.83 700 9.83
FSBC.US Five Star Bancorp 20220826 0 25 25.17 24.95 25.1 10131 25.1 up up correct
FSBW.US FS Bancorp Inc 20220826 0 31.6521 31.6521 30.22 30.38 8208 30.38 down down correct
FSEA.US First Seacoast Bancorp 20220826 0 10.83 10.97 10.81 10.84 10526 10.84 up up correct
FSFG.US First Savings Financial Group Inc 20220826 0 23.32 23.33 23.27 23.33 923 23.33 up up correct
FSLR.US First Solar Inc 20220826 0 125.5 126.17 120.97 121.75 3335002 121.75 down down correct
FSRX.US FinServ Acquisition Corp. II 20220826 0 9.83 9.84 9.83 9.83 40 9.83
FSRXU.US FinServ Acquisition Corp. II 20220826 0 9.88 9.88 9.85 9.85 3241 9.85 down down correct
FSRXW.US FinServ Acquisition Corp. II 20220826 0 0.09 0.09 0.09 0.09 108 0.09
FSSI.US Fortistar Sustainable Solutions Corp 20220826 0 9.83 9.84 9.83 9.84 26527 9.84 up down incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20220826 0 9.86 9.86 9.86 9.86 100 9.86
FSSIW.US Fortistar Sustainable Solutions Corp 20220826 0 0.0604 0.0955 0.0604 0.086 248019 0.086 up up correct
FSTR.US L.B. Foster Company 20220826 0 14.04 14.25 13.45 13.58 18562 13.58 down down correct
FSTX.US F 20220826 0 6.62 6.75 6.58 6.74 106586 6.74 up up correct
FSV.US FirstService Corporation 20220826 0 132.78 133.43 128.05 128.21 60821 128.21 down up incorrect
FTCI.US FTC Solar Inc 20220826 0 4.49 4.58 4.31 4.38 486745 4.38 down up incorrect
FTCV.US Fintech Acquisition Corp. V 20220826 0 9.92 9.93 9.915 9.92 37498 9.92
FTCVU.US Fintech Acquisition Corp. V 20220826 0 9.92 9.92 9.88 9.88 1000 9.88 down down correct
FTDR.US Frontdoor Inc 20220826 0 25.29 25.29 22.99 23.09 1310283 23.09 down down correct
FTEK.US Fuel Tech Inc 20220826 0 1.34 1.34 1.27 1.3001 61178 1.3001 down down correct
FTFT.US Future FinTech Group Inc 20220826 0 0.496 0.496 0.45 0.46 344199 0.46 down down correct
FTHM.US Fathom Holdings Inc 20220826 0 7.26 7.37 7.09 7.11 18535 7.11 down down correct
FTNT.US Fortinet Inc 20220826 0 51.22 51.22 49.42 49.57 6992257 49.57 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20220826 0 9.83 9.85 9.83 9.85 594 9.85 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20220826 0 9.87 9.87 9.87 9.87 900 9.87
FTPAW.US FTAC Parnassus Acquisition Corp 20220826 0 0.2271 0.2271 0.2087 0.2087 300 0.2087 down up incorrect
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220826 0 9.9 9.91 9.9 9.9 29947 9.9
FTVIU.US FinTech Acquisition Corp. VI Units 20220826 0 9.91 9.91 9.91 9.91 3118 9.91
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220826 0 0.1201 0.1201 0.1201 0.1201 1259 0.1201
FULC.US Fulcrum Therapeutics Inc 20220826 0 7.67 7.8588 7.04 7.2 330489 7.2 down up incorrect
FULT.US Fulton Financial Corporation 20220826 0 16.55 17.16 16.55 16.63 564185 16.63 up down incorrect
FULTP.US Fulton Financial Corporation 20220826 0 21.32 21.32 21.0391 21.2 8884 21.2 down up incorrect
FUNC.US First United Corporation 20220826 0 18.36 18.45 18.36 18.45 1119 18.45 up up correct
FUND.US Sprott Focus Trust Inc 20220826 0 8.32 8.32 8.06 8.1 38104 8.1 down down correct
FUSB.US First US Bancshares Inc 20220826 0 9.47 9.49 9.351 9.351 3669 9.351 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20220826 0 2.28 2.35 2.22 2.229 32724 2.229 down down correct
FUTU.US Futu Holdings Limited 20220826 0 50.475 50.6 45.7 46.34 9296912 46.34 down down correct
FUV.US Arcimoto Inc 20220826 0 2.23 2.25 2.11 2.12 964507 2.12 down up incorrect
FVCB.US FVCBankcorp Inc 20220826 0 19.53 19.7 19.12 19.28 34975 19.28 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220826 0 9.78 9.79 9.78 9.79 149540 9.79 up up correct
FWBI.US First Wave BioPharma Inc 20220826 0 4.04 4.04 3.23 3.31 352027 3.31 down down correct
FWONA.US Formula One Group 20220826 0 62.66 62.875 60.4223 62.52 312025 62.52 down down correct
FWONK.US Formula One Group 20220826 0 68.78 69.485 68.42 68.48 572331 68.48 down down correct
FWRD.US Forward Air Corporation 20220826 0 105.72 105.72 102.03 102.44 137316 102.44 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220826 0 18.32 18.43 17.95 18.06 50029 18.06 down up incorrect
FXNC.US First National Corporation 20220826 0 17.365 17.43 17.15 17.25 754 17.25 down down correct
FYBR.US Frontier Communications Parent Inc 20220826 0 27.1 27.21 26.47 26.58 444124 26.58 down down correct
GABC.US German American Bancorp Inc 20220826 0 38.15 38.23 37.8 37.9 60833 37.9 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220826 0 10.15 10.16 10.14 10.14 9 10.14 down down correct
GAIA.US Gaia Inc 20220826 0 3.2701 3.44 3.22 3.365 17108 3.365 up up correct
GAIN.US Gladstone Investment Corporation 20220826 0 14.71 14.74 14.55 14.57 65302 14.57 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220826 0 24.04 24.05 24 24 2271 24 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220826 0 24 24.84 23.8 23.8 2817 23.8 down up incorrect
GALT.US Galectin Therapeutics Inc 20220826 0 1.97 2.03 1.927 1.98 36366 1.98 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220826 0 8.4 8.54 8 8.1 30150 8.1 down down correct
GAMC.US Golden Arrow Merger Corp 20220826 0 9.8 9.8 9.8 9.8 726 9.8
GAMCU.US Golden Arrow Merger Corp 20220826 0 9.8 9.8 9.8 9.8 3047 9.8
GAMCW.US Golden Arrow Merger Corp 20220826 0 0.08 0.0801 0.08 0.0801 67346 0.0801 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20220826 0 0.77 0.8035 0.75 0.765 16416 0.765 down down correct
GAN.US GAN Limited 20220826 0 3.15 3.16 3 3.05 267737 3.05 down down correct
GANX.US Gain Therapeutics Inc 20220826 0 3.5087 3.7381 3.5087 3.6 28200 3.6 up up correct
GASS.US StealthGas Inc 20220826 0 3.11 3.15 2.97 3.08 146646 3.08 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20220826 0 0.1 0.1 0.1 0.1 309 0.1
GBCI.US Glacier Bancorp Inc 20220826 0 52.49 52.63 51.38 51.43 315107 51.43 down down correct
GBDC.US Golub Capital BDC Inc 20220826 0 14.08 14.1 13.9 13.92 398325 13.92 down down correct
GBIO.US Generation Bio Co 20220826 0 6.07 6.07 5.22 5.29 147562 5.29 down down correct
GBLI.US Global Indemnity Group LLC 20220826 0 25.55 25.55 25.35 25.35 4800 25.35 down up incorrect
GBNH.US Greenbrook TMS Inc 20220826 0 3.42 3.65 3.345 3.65 92435 3.65 up up correct
GBNY.US Generations Bancorp NY Inc 20220826 0 11.1101 11.215 11.11 11.11 1474 11.11 down down correct
GBOX.US GreenBox POS 20220826 0 1.2 1.2101 1.07 1.14 688365 1.14 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20220826 0 0.11 0.12 0.11 0.1189 6424 0.1189 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20220826 0 10.38 10.38 10.38 10.38 500 10.38
GBS.US GBS Inc 20220826 0 0.65 0.66 0.6383 0.66 16984 0.66 up down incorrect
GBT.US Global Blood Therapeutics Inc 20220826 0 67.67 67.67 67.25 67.34 3230031 67.34 down down correct
GCBC.US Greene County Bancorp Inc 20220826 0 54.07 54.07 51.79 52.05 14840 52.05 down up incorrect
GCMG.US GCM Grosvenor Inc 20220826 0 8.23 8.23 7.93 7.97 157867 7.97 down down correct
GCMGW.US GCM Grosvenor Inc 20220826 0 0.5824 0.5824 0.5824 0.5824 100 0.5824
GDEN.US Golden Entertainment Inc 20220826 0 42.21 42.4422 40.585 40.9 282928 40.9 down down correct
GDRX.US GoodRx Holdings Inc 20220826 0 6.32 6.42 6.07 6.11 2706119 6.11 down up incorrect
GDS.US GDS Holdings Limited 20220826 0 30.33 30.78 28.32 29.07 1646762 29.07 down down correct
GDYN.US Grid Dynamics Holdings Inc 20220826 0 23.59 24.2662 21.29 21.31 932729 21.31 down down correct
GECC.US Great Elm Capital Corporation 20220826 0 12.2 12.2 12.1 12.1199 8857 12.1199 down up incorrect
GECCM.US GECCM 20220826 0 25.01 25.2279 25.01 25.2279 1315 25.2279 up down incorrect
GECCN.US Great Elm Capital 20220826 0 25.14 25.15 25.05 25.05 2112 25.05 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220826 0 24.5178 25.29 24.5178 25.29 345 25.29 up down incorrect
GEG.US Great Elm Group Inc 20220826 0 2.2189 2.2189 2.15 2.17 3577 2.17 down down correct
GENC.US Gencor Industries Inc 20220826 0 10.05 10.13 9.99 10.13 4328 10.13 up up correct
GENE.US Genetic Technologies Limited 20220826 0 1.58 1.6 1.482 1.5 97024 1.5 down down correct
GEOS.US Geospace Technologies Corporation 20220826 0 5.375 5.45 5.19 5.19 5934 5.19 down down correct
GERN.US Geron Corporation 20220826 0 2.41 2.42 2.32 2.39 4470506 2.39 down down correct
GEVO.US Gevo Inc 20220826 0 3.26 3.28 3.08 3.11 4025060 3.11 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220826 0 0.29 0.29 0.273 0.2756 819707 0.2756 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220826 0 0.1022 0.1022 0.1022 0.1022 132 0.1022
GFS.US GlobalFoundries Inc. Ordinary Shares 20220826 0 63.69 64.3 60.19 60.65 2302212 60.65 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20220826 0 8.72 8.98 8.6 8.74 941183 8.74 up up correct
GGMC.US Glenfarne Merger Corp 20220826 0 9.82 9.84 9.8 9.84 19 9.84 up up correct
GGMCU.US Glenfarne Merger Corp 20220826 0 9.83 9.8544 9.83 9.83 1644 9.83
GH.US Guardant Health Inc 20220826 0 53.68 53.68 49.7 50.27 692290 50.27 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220826 0 9.845 9.85 9.84 9.84 6820 9.84 down down correct
GHACU.US Gaming & Hospitality Acquisition Corp 20220826 0 9.83 9.85 9.83 9.85 4005 9.85 up up correct
GHRS.US GH Research PLC Ordinary Shares 20220826 0 15.435 15.48 14.81 14.96 12823 14.96 down down correct
GHSI.US Guardion Health Sciences Inc 20220826 0 0.1461 0.1569 0.1461 0.1489 606860 0.1489 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220826 0 9.95 9.95 9.92 9.94 1508 9.94 down down correct
GIFI.US Gulf Island Fabrication Inc 20220826 0 4.33 4.33 3.97 4.06 29108 4.06 down down correct
GIGM.US GigaMedia Limited 20220826 0 1.54 1.59 1.53 1.55 42832 1.55 up up correct
GIII.US G 20220826 0 23.61 23.77 22.47 22.47 280474 22.47 down down correct
GIIX.US Gores Holdings VIII Inc 20220826 0 9.93 9.93 9.88 9.93 1081 9.93
GIIXW.US Gores Holdings VIII Inc 20220826 0 0.6352 0.6373 0.6352 0.6373 260 0.6373 up up correct
GILD.US Gilead Sciences Inc 20220826 0 63.59 63.62 62.3501 62.37 5149914 62.37 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20220826 0 6.87 6.88 6.7 6.72 83730 6.72 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220826 0 5.97 5.97 5.835 5.89 4909 5.89 down up incorrect
GIW.US Giginternational1 Inc 20220826 0 10.13 10.16 10.13 10.16 1500 10.16 up up correct
GIWWW.US GigInternational1 Inc. Warrant 20220826 0 0.0401 0.0401 0.0401 0.0401 8031 0.0401
GLAD.US Gladstone Capital Corporation 20220826 0 10.36 10.3664 10.19 10.2 96777 10.2 down down correct
GLBE.US Global 20220826 0 37.43 37.646 33.85 34.05 1968150 34.05 down down correct
GLBLW.US Cartesian Growth Corporation 20220826 0 0.5201 0.5201 0.52 0.5201 1900 0.5201
GLBS.US Globus Maritime Limited 20220826 0 1.72 1.73 1.655 1.68 167596 1.68 down down correct
GLBZ.US Glen Burnie Bancorp 20220826 0 10.1 10.43 9.82 10 4147 10 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220826 0 10.26 10.26 9.9 9.99 431175 9.99 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220826 0 10.13 10.13 10.1201 10.1201 2900 10.1201 down down correct
GLEEW.US Gladstone Acquisition Corp. Warrant 20220826 0 0.062 0.062 0.04 0.04 11600 0.04 down down correct
GLG.US TD Holdings Inc 20220826 0 1.11 1.11 1.08 1.09 66564 1.09 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20220826 0 0.4591 0.49 0.4401 0.4563 64616 0.4563 down up incorrect
GLNG.US Golar LNG Limited 20220826 0 29.88 29.89 28.71 29.35 1171722 29.35 down up incorrect
GLPG.US Galapagos NV 20220826 0 51.68 51.7 50.01 50.09 155625 50.09 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20220826 0 51.66 51.68 50.3 50.32 1668790 50.32 down down correct
GLRE.US Greenlight Capital Re Ltd 20220826 0 8.25 8.28 8.1 8.1 48000 8.1 down down correct
GLSI.US Greenwich LifeSciences Inc 20220826 0 9.9 9.9 9.06 9.1 63040 9.1 down down correct
GLTO.US Galecto Inc 20220826 0 2.255 2.54 2.16 2.51 169753 2.51 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220826 0 8.93 9 8.48 8.61 298427 8.61 down down correct
GLYC.US GlycoMimetics Inc 20220826 0 0.9 0.9332 0.8502 0.8556 247338 0.8556 down down correct
GMBL.US Esports Entertainment Group Inc 20220826 0 0.4714 0.4849 0.432 0.4437 418799 0.4437 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220826 0 3 3 2.54 2.8502 2397 2.8502 down down correct
GMBLW.US Esports Entertainment Group Inc 20220826 0 0.1937 0.1937 0.1937 0.1937 199 0.1937
GMDA.US Gamida Cell Ltd 20220826 0 3.23 3.23 2.93 2.95 562536 2.95 down down correct
GMTX.US Gemini Therapeutics Inc 20220826 0 1.56 1.71 1.56 1.63 26536 1.63 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220826 0 0.365 0.38 0.33 0.3626 335712 0.3626 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220826 0 0.066 0.066 0.0659 0.0659 1943 0.0659 down down correct
GNAC.US Group Nine Acquisition Corp 20220826 0 9.85 9.87 9.85 9.86 1001 9.86 up down incorrect
GNCA.US Genocea Biosciences Inc 20220826 0 0.0098 0.0119 0.009 0.0109 224794 0.0109 up up correct
GNFT.US Genfit SA 20220826 0 4.33 4.3784 4.07 4.14 40850 4.14 down down correct
GNLN.US Greenlane Holdings Inc 20220826 0 2.97 2.9797 2.7 2.74 277842 2.74 down down correct
GNPX.US Genprex Inc 20220826 0 1.96 2 1.87 1.87 142241 1.87 down down correct
GNSS.US Genasys Inc 20220826 0 3.05 3.05 2.985 3.01 40119 3.01 down down correct
GNTX.US Gentex Corporation 20220826 0 28.63 28.71 27.605 27.62 565366 27.62 down down correct
GNTY.US Guaranty Bancshares Inc 20220826 0 35.7 35.81 35.18 35.26 10164 35.26 down down correct
GNUS.US Genius Brands International Inc 20220826 0 0.7512 0.7698 0.7401 0.742 1524833 0.742 down down correct
GO.US Grocery Outlet Holding Corp 20220826 0 39.85 40.29 39.09 39.11 878752 39.11 down down correct
GOCO.US GoHealth Inc 20220826 0 0.4901 0.5 0.4619 0.4759 1083115 0.4759 down down correct
GOEV.US Canoo Inc 20220826 0 3.73 3.7788 3.47 3.49 3477740 3.49 down down correct
GOEVW.US Canoo Holdings Ltd 20220826 0 0.6901 0.6901 0.65 0.67 33946 0.67 down down correct
GOGL.US Golden Ocean Group Limited 20220826 0 10.39 10.63 10.1 10.44 6047591 10.44 up up correct
GOGO.US Gogo Inc 20220826 0 16.65 16.69 16.2901 16.3 439565 16.3 down down correct
GOOD.US Gladstone Commercial Corporation 20220826 0 20.21 20.21 19.68 19.69 130309 19.69 down down correct
GOODN.US Gladstone Commercial Corporation 20220826 0 25.1 25.33 25.1 25.1 317 25.1
GOOG.US Alphabet Inc 20220826 0 115.81 116.6 111.22 111.3 31530366 111.3 down up incorrect
GOOGL.US Alphabet Inc 20220826 0 114.72 115.12 110.19 110.34 37036075 110.34 down up incorrect
GOSS.US Gossamer Bio Inc 20220826 0 14.07 14.14 13.545 13.65 701854 13.65 down down correct
GOVX.US GeoVax Labs Inc 20220826 0 1.32 1.36 1.16 1.2 3464022 1.2 down up incorrect
GOVXW.US GeoVax Labs Inc 20220826 0 0.3 0.325 0.2601 0.28 35088 0.28 down down correct
GP.US GreenPower Motor Company Inc 20220826 0 3.34 3.34 3.1 3.13 91969 3.13 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220826 0 10.21 10.28 10.18 10.2 116480 10.2 down up incorrect
GPCOR.US Golden Path Acquisition Corporation Rights 20220826 0 0.545 0.545 0.46 0.4656 11921 0.4656 down up incorrect
GPCOU.US Golden Path Acquisition Corporation Units 20220826 0 10.35 10.57 10.35 10.57 5183 10.57 up up correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20220826 0 0.085 0.085 0.07 0.07 3200 0.07 down down correct
GPP.US Green Plains Partners LP 20220826 0 13.5 13.52 13.25 13.31 23870 13.31 down up incorrect
GPRE.US Green Plains Inc 20220826 0 38.59 39.32 37.72 37.96 635084 37.96 down down correct
GPRO.US GoPro Inc 20220826 0 6.38 6.38 6.055 6.1 1614375 6.1 down down correct
GRAY.US Graybug Vision Inc 20220826 0 1.02 1.0254 0.9731 1 142563 1 down up incorrect
GRBK.US Green Brick Partners Inc 20220826 0 27.09 27.29 25.47 25.5 504465 25.5 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20220826 0 2.84 3 2.66 2.79 59891 2.79 down down correct
GREE.US Greenidge Generation Holdings Inc 20220826 0 2.8 2.8 2.6 2.62 384775 2.62 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220826 0 14.3 14.46 14.0013 14.05 6651 14.05 down down correct
GRFS.US Grifols S.A 20220826 0 8.16 8.19 7.92 7.96 503292 7.96 down down correct
GRIL.US Muscle Maker Inc 20220826 0 0.4403 0.45 0.4326 0.4364 68439 0.4364 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220826 0 20.43 20.69 19.98 20.5 347659 20.5 up down incorrect
GRMN.US Garmin Ltd 20220826 0 95.82 95.82 91.4 91.45 640437 91.45 down down correct
GRNQ.US Greenpro Capital Corp 20220826 0 1.7 1.725 1.52 1.58 60565 1.58 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220826 0 0.43 0.4362 0.4015 0.41 151636 0.41 down down correct
GROW.US U.S. Global Investors Inc 20220826 0 4.0418 4.0418 3.95 3.99 24007 3.99 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220826 0 3.95 4.12 3.63 3.72 137893 3.72 down down correct
GRPN.US Groupon Inc 20220826 0 10.6 10.65 9.95 10.11 684273 10.11 down down correct
GRTS.US Gritstone bio Inc 20220826 0 3.53 3.5984 3.43 3.5 674889 3.5 down down correct
GRTX.US Galera Therapeutics Inc 20220826 0 1.345 1.37 1.3026 1.34 111348 1.34 down up incorrect
GRVY.US Gravity Co. Ltd 20220826 0 47.88 47.88 45.96 46.02 15072 46.02 down down correct
GRWG.US GrowGeneration Corp 20220826 0 5.26 5.38 4.87 4.92 1152647 4.92 down down correct
GSBC.US Great Southern Bancorp Inc 20220826 0 60.79 60.95 59.96 60.14 29413 60.14 down down correct
GSEV.US Gores Holdings VII Inc 20220826 0 9.83 9.83 9.81 9.82 12200 9.82 down down correct
GSEVU.US Gores Holdings VII Inc 20220826 0 9.85 9.85 9.85 9.85 100 9.85
GSEVW.US Gores Holdings VII Inc 20220826 0 0.25 0.25 0.25 0.25 22500 0.25
GSHD.US Goosehead Insurance Inc 20220826 0 62.48 62.5 54.9 55.17 218200 55.17 down up incorrect
GSIT.US GSI Technology Inc 20220826 0 3.773 3.773 3.53 3.5413 15779 3.5413 down down correct
GSM.US Ferroglobe PLC 20220826 0 7.12 7.125 6.66 6.78 1610949 6.78 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220826 0 1.39 1.415 1.39 1.41 38571 1.41 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220826 0 0.0164 0.0174 0.0154 0.0173 73813 0.0173 up down incorrect
GT.US The Goodyear Tire & Rubber Company 20220826 0 15.21 15.34 14.57 14.62 3433216 14.62 down down correct
GTBP.US GT Biopharma Inc 20220826 0 2.56 2.59 2.46 2.53 100212 2.53 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220826 0 3.57 3.6469 3.45 3.48 10896 3.48 down up incorrect
GTH.US Genetron Holdings Limited 20220826 0 1.21 1.24 1.12 1.13 406354 1.13 down down correct
GTHX.US G1 Therapeutics Inc 20220826 0 14.36 14.49 13.91 14.28 517367 14.28 down down correct
GTIM.US Good Times Restaurants Inc 20220826 0 2.9755 2.99 2.89 2.89 9711 2.89 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220826 0 65.08 65.76 62.6 64.43 1006866 64.43 down down correct
GTPA.US Gores Technology Partners Inc 20220826 0 9.9 9.9 9.81 9.81 822 9.81 down down correct
GTPAU.US Gores Technology Partners Inc 20220826 0 9.83 9.83 9.83 9.83 225 9.83
GTPAW.US Gores Technology Partners Inc 20220826 0 0.2707 0.2707 0.2706 0.2706 653 0.2706 down down correct
GTPB.US Gores Technology Partners II Inc 20220826 0 9.815 9.82 9.8 9.82 8901 9.82 up up correct
GTPBW.US Gores Technology Partners II Inc 20220826 0 0.24 0.24 0.2254 0.23 45984 0.23 down down correct
GTX.US Garrett Motion Inc 20220826 0 7.61 7.63 7.24 7.28 218792 7.28 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220826 0 8.24 8.27 8 8 4872 8 down down correct
GURE.US Gulf Resources Inc 20220826 0 4.44 4.58 4.43 4.43 10428 4.43 down down correct
GVP.US GSE Systems Inc 20220826 0 1.1601 1.1601 1.05 1.0923 40387 1.0923 down down correct
GWRS.US Global Water Resources Inc 20220826 0 14 14.045 13.78 13.79 20421 13.79 down down correct
GXII.US GX Acquisition Corp. II 20220826 0 9.82 9.82 9.8 9.8 2772 9.8 down up incorrect
GXIIU.US GX Acquisition Corp. II 20220826 0 9.8 9.8 9.8 9.8 3321 9.8
GXIIW.US GX Acquisition Corp. II 20220826 0 0.0901 0.0901 0.0901 0.0901 200 0.0901
HA.US Hawaiian Holdings Inc 20220826 0 16.2 16.239 15.35 15.41 405099 15.41 down down correct
HAAC.US Health Assurance Acquisition Corp 20220826 0 9.95 9.95 9.94 9.9402 19739 9.9402 down down correct
HAACU.US Health Assurance Acquisition Corp 20220826 0 9.94 9.945 9.94 9.945 1463 9.945 up up correct
HAACW.US Health Assurance Acquisition Corp 20220826 0 0.055 0.0649 0.0454 0.0548 171972 0.0548 down down correct
HAFC.US Hanmi Financial Corporation 20220826 0 26.01 26.08 25.49 25.51 63609 25.51 down down correct
HAIN.US The Hain Celestial Group Inc 20220826 0 23.52 23.58 21.28 21.28 1765784 21.28 down down correct
HALL.US Hallmark Financial Services Inc 20220826 0 1.32 1.32 1.2 1.2 169818 1.2 down down correct
HALO.US Halozyme Therapeutics Inc 20220826 0 42.69 42.69 40.13 40.29 1515577 40.29 down down correct
HAPP.US Happiness Biotech Group Limited 20220826 0 0.2189 0.2238 0.198 0.2021 231763 0.2021 down down correct
HARP.US Harpoon Therapeutics Inc 20220826 0 1.94 1.945 1.81 1.84 50281 1.84 down down correct
HAS.US Hasbro Inc 20220826 0 83.63 83.75 80.44 80.44 482060 80.44 down down correct
HAYN.US Haynes International Inc 20220826 0 44 44.6464 42.76 42.87 44573 42.87 down down correct
HBAN.US Huntington Bancshares Incorporated 20220826 0 14.13 14.15 13.64 13.64 9131079 13.64 down down correct
HBANM.US Huntington Bancshares Incorporated 20220826 0 23.98 24.24 23.98 24.2 7864 24.2 up up correct
HBANP.US Huntington Bancshares Incorporated 20220826 0 19.08 19.1599 18.88 18.99 62557 18.99 down down correct
HBCP.US Home Bancorp Inc 20220826 0 41.1 41.1 40.11 40.2 6279 40.2 down down correct
HBIO.US Harvard Bioscience Inc 20220826 0 3.43 3.465 3.29 3.29 95600 3.29 down down correct
HBNC.US Horizon Bancorp Inc 20220826 0 19.81 19.8261 19.45 19.46 55027 19.46 down up incorrect
HBT.US HBT Financial Inc 20220826 0 18.9 19.25 18.89 18.91 9723 18.91 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20220826 0 9.9 9.91 9.895 9.91 43929 9.91 up down incorrect
HCARW.US Healthcare Services Acquisition Corporation 20220826 0 0.05 0.05 0.0451 0.0451 250 0.0451 down up incorrect
HCAT.US Health Catalyst Inc 20220826 0 12.22 12.44 12.02 12.04 803578 12.04 down up incorrect
HCCI.US Heritage 20220826 0 33.05 33.05 32.09 32.1 87265 32.1 down down correct
HCDI.US Harbor Custom Development Inc 20220826 0 1.22 1.2472 1.18 1.19 52551 1.19 down up incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220826 0 12.55 12.6 12.3 12.3 25584 12.3 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220826 0 0.3398 0.34 0.3398 0.3399 5420 0.3399 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220826 0 9.86 9.87 9.86 9.86 45015 9.86
HCICU.US Hennessy Capital Investment Corp. V 20220826 0 9.74 9.88 9.74 9.88 430 9.88 up up correct
HCII.US Hudson Executive Investment Corp. II 20220826 0 9.85 9.86 9.85 9.86 300 9.86 up down incorrect
HCIIU.US Hudson Executive Investment Corp. II 20220826 0 9.85 9.86 9.85 9.86 2628 9.86 up up correct
HCKT.US The Hackett Group Inc 20220826 0 22.1 22.145 21.27 21.3 68442 21.3 down down correct
HCM.US HUTCHMED (China) Limited 20220826 0 13.37 13.56 12.34 12.41 156769 12.41 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220826 0 9.76 9.76 9.75 9.75 10412 9.75 down up incorrect
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220826 0 9.83 9.83 9.82 9.82 376 9.82 down up incorrect
HCSG.US Healthcare Services Group Inc 20220826 0 14.65 14.71 14.12 14.19 294606 14.19 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220826 0 0.5184 0.66 0.48 0.5293 951407 0.5293 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220826 0 9.66 9.69 9.66 9.69 2213 9.69 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220826 0 9.71 9.72 9.71 9.72 3318 9.72 up up correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220826 0 0.18 0.2149 0.18 0.2001 393948 0.2001 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20220826 0 2.615 2.615 2.47 2.6 18447 2.6 down down correct
HDSN.US Hudson Technologies Inc 20220826 0 10.8 11.16 10.42 10.48 807304 10.48 down down correct
HEAR.US Turtle Beach Corporation 20220826 0 9.95 9.95 9.41 9.44 196041 9.44 down down correct
HEES.US H&E Equipment Services Inc 20220826 0 35.18 35.3699 33.51 33.54 106789 33.54 down down correct
HELE.US Helen of Troy Limited 20220826 0 136.34 136.34 128.82 128.98 154507 128.98 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220826 0 0.6528 0.6879 0.6348 0.6402 59429 0.6402 down up incorrect
HEPS.US D 20220826 0 0.99 1 0.923 0.98 293938 0.98 down down correct
HERA.US FTAC Hera Acquisition Corp 20220826 0 9.87 9.87 9.86 9.86 14325 9.86 down down correct
HERAU.US FTAC Hera Acquisition Corp 20220826 0 9.87 9.87 9.87 9.87 8748 9.87
HERAW.US FTAC Hera Acquisition Corp 20220826 0 0.11 0.11 0.0951 0.0951 1622 0.0951 down up incorrect
HEXO.US HEXO Corp. Common Shares 20220826 0 0.22 0.2225 0.206 0.2076 3618439 0.2076 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220826 0 20.1006 20.26 19.6 20.135 450 20.135 up up correct
HFFG.US HF Foods Group Inc 20220826 0 5.26 5.41 5.12 5.15 31889 5.15 down down correct
HFWA.US Heritage Financial Corporation 20220826 0 26.63 26.68 26.26 26.28 162774 26.28 down up incorrect
HGBL.US Heritage Global Inc 20220826 0 1.7527 1.77 1.65 1.65 6084 1.65 down up incorrect
HGEN.US Humanigen Inc 20220826 0 0.2978 0.2978 0.2739 0.2805 7356876 0.2805 down up incorrect
HHGCW.US HHG Capital Corporation Warrant 20220826 0 0.04 0.04 0.04 0.04 600 0.04
HIBB.US Hibbett Inc 20220826 0 63.07 64.97 60.6 61.19 537046 61.19 down up incorrect
HIFS.US Hingham Institution for Savings 20220826 0 296.7 306.49 296.7 296.7 1056 296.7
HIHO.US Highway Holdings Limited 20220826 0 2.44 2.44 2.2759 2.305 17927 2.305 down down correct
HIII.US Hudson Executive Investment Corp. III 20220826 0 9.83 9.84 9.82 9.82 13632 9.82 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20220826 0 9.83 9.8401 9.83 9.84 7462 9.84 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20220826 0 0.101 0.101 0.09 0.09 200 0.09 down down correct
HIMX.US Himax Technologies Inc 20220826 0 6.73 6.7883 6.38 6.4 1687814 6.4 down down correct
HITI.US High Tide Inc. Common Shares 20220826 0 1.5 1.54 1.4201 1.43 94513 1.43 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220826 0 4.88 4.884 4.31 4.33 1924588 4.33 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220826 0 9.865 9.865 9.865 9.865 21700 9.865
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220826 0 9.86 9.86 9.86 9.86 100 9.86
HLBZ.US Helbiz Inc 20220826 0 0.7686 0.79 0.7025 0.7184 2436704 0.7184 down down correct
HLBZW.US Helbiz Inc 20220826 0 0.1126 0.1254 0.08 0.0836 176041 0.0836 down down correct
HLG.US Hailiang Education Group Inc 20220826 0 14 14.26 14 14.26 4371 14.26 up down incorrect
HLIT.US Harmonic Inc 20220826 0 11.45 11.455 11.2019 11.22 459262 11.22 down down correct
HLMN.US Hillman Solutions Corp 20220826 0 8.81 8.93 8.745 8.81 1542491 8.81
HLNE.US Hamilton Lane Incorporated 20220826 0 75 75 70.15 70.19 106218 70.19 down down correct
HLTH.US Cue Health Inc. Common Stock 20220826 0 3.8 3.8 3.51 3.54 247993 3.54 down down correct
HMCO.US HumanCo Acquisition Corp 20220826 0 9.91 9.915 9.9 9.91 52154 9.91
HMCOU.US HumanCo Acquisition Corp 20220826 0 9.91 9.91 9.91 9.91 60 9.91
HMCOW.US Humanco Acquisition Corp 20220826 0 0.0613 0.0613 0.0612 0.0612 6374 0.0612 down up incorrect
HMNF.US HMN Financial Inc 20220826 0 22.72 22.72 22.53 22.62 937 22.62 down down correct
HMPT.US Home Point Capital Inc 20220826 0 3.2 3.2 3.03 3.03 23326 3.03 down down correct
HMST.US HomeStreet Inc 20220826 0 36.59 36.59 35.59 35.63 87260 35.63 down down correct
HMTV.US Hemisphere Media Group Inc 20220826 0 7.52 7.52 7.13 7.29 102608 7.29 down up incorrect
HNNA.US Hennessy Advisors Inc 20220826 0 9.75 9.8 9.65 9.75 380 9.75
HNRG.US Hallador Energy Company 20220826 0 7.19 7.53 7.06 7.39 256501 7.39 up up correct
HNST.US The Honest Company Inc 20220826 0 3.788 3.835 3.6 3.62 1261172 3.62 down up incorrect
HOFT.US Hooker Furniture Corporation 20220826 0 16.67 16.69 16.49 16.6 76539 16.6 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220826 0 1.03 1.04 0.96 1 403138 1 down down correct
HOFVW.US Hall of Fame Village LLC 20220826 0 0.2288 0.2288 0.2288 0.2288 1021 0.2288
HOLI.US Hollysys Automation Technologies Ltd 20220826 0 16.38 16.8 16.38 16.47 208919 16.47 up up correct
HOLX.US Hologic Inc 20220826 0 71.31 71.31 67.68 67.71 922511 67.71 down down correct
HON.US Honeywell International Inc 20220826 0 199.24 200.4445 192.95 193.06 2671610 193.06 down down correct
HONE.US HarborOne Bancorp Inc 20220826 0 13.97 13.97 13.87 13.92 120519 13.92 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220826 0 9.87 9.96 9.2101 9.38 7011042 9.38 down down correct
HOOK.US HOOKIPA Pharma Inc 20220826 0 1.68 1.69 1.59 1.6 116405 1.6 down down correct
HOPE.US Hope Bancorp Inc 20220826 0 15.21 15.21 14.95 14.99 509802 14.99 down down correct
HOTH.US Hoth Therapeutics Inc 20220826 0 0.4405 0.4429 0.421 0.4268 142832 0.4268 down down correct
HOWL.US Werewolf Therapeutics Inc 20220826 0 6 6.025 5.88 5.92 49109 5.92 down up incorrect
HPK.US HighPeak Energy Inc 20220826 0 28.45 28.45 26.6714 28.01 404714 28.01 down down correct
HPKEW.US HighPeak Energy Inc 20220826 0 16.52 17.22 15.95 17.0302 2622 17.0302 up up correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220826 0 9.79 9.79 9.78 9.78 771 9.78 down up incorrect
HPLTU.US Home Plate Acquisition Corp 20220826 0 9.7 9.84 9.7 9.84 2404 9.84 up down incorrect
HQI.US HireQuest Inc 20220826 0 14.12 14.57 14.12 14.57 1317 14.57 up up correct
HQY.US HealthEquity Inc 20220826 0 62.92 64.28 62.22 63.56 498780 63.56 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220826 0 48.02 48.33 47.2 47.6 288060 47.6 down down correct
HROW.US Harrow Health Inc 20220826 0 9.77 9.77 8.93 9.21 139319 9.21 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220826 0 24.9148 24.99 24.9 24.945 2546 24.945 up down incorrect
HRTX.US Heron Therapeutics Inc 20220826 0 4.9 4.935 4.29 4.34 2690007 4.34 down down correct
HRZN.US Horizon Technology Finance Corporation 20220826 0 13.03 13.1099 12.81 12.85 121971 12.85 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220826 0 9.87 9.9 9.86 9.86 4795 9.86 down down correct
HSDT.US Helius Medical Technologies Inc 20220826 0 0.5744 0.5899 0.521 0.5378 6180530 0.5378 down up incorrect
HSIC.US Henry Schein Inc 20220826 0 75.35 75.35 73.35 73.39 978988 73.39 down down correct
HSII.US Heidrick & Struggles International Inc 20220826 0 30.8 30.8 29.24 29.3 72042 29.3 down down correct
HSKA.US Heska Corporation 20220826 0 97.48 98.765 94.5 95.08 109710 95.08 down down correct
HSON.US Hudson Global Inc 20220826 0 36.0825 36.98 35.05 36.015 3314 36.015 down down correct
HST.US Host Hotels & Resorts Inc 20220826 0 19.13 19.18 18.22 18.24 5468198 18.24 down down correct
HSTM.US HealthStream Inc 20220826 0 23.37 23.37 22.72 22.84 60599 22.84 down up incorrect
HSTO.US Histogen Inc 20220826 0 2 2.08 1.9301 1.97 331162 1.97 down down correct
HTBI.US HomeTrust Bancshares Inc 20220826 0 24.15 24.56 23.96 24.09 29904 24.09 down down correct
HTBK.US Heritage Commerce Corp 20220826 0 11.9 11.9 11.58 11.58 125490 11.58 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20220826 0 0.9 0.95 0.8829 0.9356 69553 0.9356 up up correct
HTHT.US Huazhu Group Limited 20220826 0 41.51 41.54 40.24 40.31 1104880 40.31 down down correct
HTIA.US Healthcare Trust Inc 20220826 0 25 25.01 24.55 24.55 1359 24.55 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220826 0 24.5 24.5001 24.5 24.5001 1290 24.5001 up up correct
HTLD.US Heartland Express Inc 20220826 0 16.24 16.28 15.75 15.8 183133 15.8 down down correct
HTLF.US Heartland Financial USA Inc 20220826 0 46.67 47.68 45.34 45.5 76726 45.5 down down correct
HTLFP.US Heartland Financial USA Inc 20220826 0 26.02 26.2 25.82 26 3961 26 down down correct
HTOO.US Fusion Fuel Green PLC 20220826 0 8.33 8.7666 8.1704 8.3 66567 8.3 down down correct
HUBG.US Hub Group Inc 20220826 0 86.67 87.1 83.52 83.52 169874 83.52 down down correct
HUDI.US Huadi International Group Co. Ltd 20220826 0 17.78 19.1 17.57 18.65 124412 18.65 up up correct
HUGE.US FSD Pharma Inc 20220826 0 0.9055 0.9451 0.9012 0.935 67542 0.935 up up correct
HUIZ.US Huize Holding Limited 20220826 0 1.06 1.09 1.05 1.08 24534 1.08 up down incorrect
HUMA.US Humacyte Inc 20220826 0 4.36 4.6 4.1 4.19 239504 4.19 down down correct
HUMAW.US Humacyte Inc 20220826 0 1.155 1.155 1.11 1.11 1328 1.11 down down correct
HURC.US Hurco Companies Inc 20220826 0 24.7 24.96 24.22 24.5 8926 24.5 down up incorrect
HURN.US Huron Consulting Group Inc 20220826 0 70.01 70.28 68.36 68.88 149912 68.88 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220826 0 2.25 2.295 2.0201 2.07 14964107 2.07 down up incorrect
HVBC.US HV Bancorp Inc 20220826 0 21.49 21.49 20.8 21.49 9 21.49
HWBK.US Hawthorn Bancshares Inc 20220826 0 24.64 24.81 24.32 24.64 2256 24.64
HWC.US Hancock Whitney Corporation 20220826 0 50.5 51.4715 49.36 49.46 268210 49.46 down down correct
HWCPZ.US HWCPZ 20220826 0 25.6 25.74 25.44 25.44 5462 25.44 down up incorrect
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220826 0 9.71 9.74 9.71 9.74 4376 9.74 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20220826 0 9.74 9.75 9.74 9.74 2852 9.74
HWELW.US Healthwell Acquisition Corp. I Warrant 20220826 0 0.21 0.21 0.1705 0.175 1865 0.175 down down correct
HWKN.US Hawkins Inc 20220826 0 42.9 42.9 41.26 41.53 57690 41.53 down down correct
HWKZ.US UN 20220826 0 9.82 9.82 9.82 9.82 100 9.82
HYFM.US Hydrofarm Holdings Group Inc 20220826 0 3.75 3.79 3.46 3.48 626810 3.48 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20220826 0 0.82 0.84 0.7811 0.7889 2859680 0.7889 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20220826 0 0.1543 0.1543 0.135 0.1351 19363 0.1351 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220826 0 0.0801 0.0801 0.055 0.0748 221256 0.0748 down down correct
HYRE.US HyreCar Inc 20220826 0 0.983 1 0.8575 0.8968 223464 0.8968 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220826 0 2.23 2.235 2.1 2.12 1164517 2.12 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20220826 0 62.95 63.84 60.97 61 2133875 61 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20220826 0 50.15 50.5 48.49 48.73 551345 48.73 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220826 0 8.77 8.77 8.21 8.37 427456 8.37 down down correct
IBCP.US Independent Bank Corporation 20220826 0 21.44 21.44 20.89 20.93 50350 20.93 down down correct
IBEX.US IBEX Limited 20220826 0 16.91 17.26 16.9 16.9 19599 16.9 down up incorrect
IBKR.US Interactive Brokers Group Inc 20220826 0 63.82 63.88 61.56 61.61 409824 61.61 down up incorrect
IBOC.US International Bancshares Corporation 20220826 0 43.48 43.81 42.18 42.33 167256 42.33 down down correct
IBRX.US ImmunityBio Inc 20220826 0 4.44 4.44 4.07 4.09 873536 4.09 down down correct
IBTX.US Independent Bank Group Inc 20220826 0 71.39 71.39 68.985 69.1 152646 69.1 down up incorrect
ICAD.US iCAD Inc 20220826 0 2.84 2.8773 2.74 2.79 53932 2.79 down up incorrect
ICCC.US ImmuCell Corporation 20220826 0 7.77 8 7.77 7.77 2929 7.77
ICCH.US ICC Holdings Inc 20220826 0 16.36 16.65 16.25 16.65 11542 16.65 up down incorrect
ICCM.US Icecure Medical 20220826 0 1.76 1.77 1.72 1.73 5143 1.73 down down correct
ICFI.US ICF International Inc 20220826 0 105.37 105.49 102.955 103.78 64996 103.78 down down correct
ICHR.US Ichor Holdings Ltd 20220826 0 35.48 35.895 33.25 33.3 181887 33.3 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220826 0 0.495 0.5 0.43 0.47 424112 0.47 down down correct
ICLR.US ICON Public Limited Company 20220826 0 227.64 227.82 213.35 213.46 307968 213.46 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220826 0 4.45 4.51 4.415 4.43 4116 4.43 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20220826 0 18.96 19.07 17.91 18.02 595122 18.02 down down correct
ICUI.US ICU Medical Inc 20220826 0 165.04 166.15 160.94 161.85 114424 161.85 down down correct
ICVX.US Icosavax Inc. Common Stock 20220826 0 5.75 5.75 5.14 5.21 188929 5.21 down up incorrect
IDBA.US IDEX Biometrics ASA 20220826 0 6.93 7.69 6.87 7.4 2180 7.4 up up correct
IDCC.US InterDigital Inc 20220826 0 53.33 53.33 51.395 51.49 193366 51.49 down down correct
IDEX.US Ideanomics Inc 20220826 0 0.6284 0.63 0.5908 0.6007 1970871 0.6007 down down correct
IDN.US Intellicheck Inc 20220826 0 3.03 3.06 2.83 2.84 48571 2.84 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220826 0 0.5348 0.5833 0.456 0.51 225522 0.51 down down correct
IDXX.US IDEXX Laboratories Inc 20220826 0 371.5 374.5 349.19 349.9 495922 349.9 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20220826 0 10.53 10.53 9.51 9.61 284464 9.61 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220826 0 14.41 14.5 14.37 14.38 1374824 14.38 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220826 0 1.72 1.72 1.68 1.68 130105 1.68 down down correct
IEP.US Icahn Enterprises L.P 20220826 0 51.71 52.1337 51.43 51.76 324677 51.76 up down incorrect
IESC.US IES Holdings Inc 20220826 0 33.4 33.4 30.745 30.96 31211 30.96 down down correct
IFBD.US Infobird Co. Ltd 20220826 0 0.376 0.3949 0.3611 0.3611 40415 0.3611 down up incorrect
IFRX.US InflaRx N.V 20220826 0 2.24 2.35 2.21 2.27 68678 2.27 up up correct
IGAC.US IG Acquisition Corp 20220826 0 9.98 9.985 9.98 9.9802 1158 9.9802 up up correct
IGACW.US IG Acquisition Corp 20220826 0 0.14 0.1667 0.135 0.14 154144 0.14
IGIC.US International General Insurance Holdings Ltd 20220826 0 7.75 7.75 7.7 7.7 110863 7.7 down down correct
IGMS.US IGM Biosciences Inc 20220826 0 20.25 20.45 18.34 18.42 171157 18.42 down down correct
IHRT.US iHeartMedia Inc 20220826 0 9.38 9.55 8.92 8.94 548388 8.94 down down correct
III.US Information Services Group Inc 20220826 0 6.19 6.21 6.04 6.05 109884 6.05 down up incorrect
IIII.US INSU Acquisition Corp. III 20220826 0 9.9 9.91 9.9 9.91 2309 9.91 up up correct
IIIIU.US INSU Acquisition Corp. III 20220826 0 9.88 9.88 9.86 9.87 2714 9.87 down down correct
IIIV.US i3 Verticals Inc 20220826 0 24.54 24.59 23.77 24.53 138713 24.53 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220826 0 1.86 1.905 1.8027 1.83 29322 1.83 down up incorrect
IIVI.US II 20220826 0 54.2 54.405 51.861 51.89 2682227 51.89 down down correct
IIVIP.US II 20220826 0 221.83 227.03 219.07 221.86 6998 221.86 up up correct
IKNA.US Ikena Oncology Inc 20220826 0 4.8 5.085 4.75 4.84 8810 4.84 up up correct
IKT.US Inhibikase Therapeutics Inc 20220826 0 1.04 1.1 0.8812 0.9637 8913275 0.9637 down down correct
ILMN.US Illumina Inc 20220826 0 216.56 217.73 205.36 205.37 1483068 205.37 down down correct
ILPT.US Industrial Logistics Properties Trust 20220826 0 8.3 8.35 8.01 8.01 523058 8.01 down down correct
IMAB.US I 20220826 0 6.27 6.27 5.88 6 589398 6 down down correct
IMAC.US IMAC Holdings Inc 20220826 0 0.52 0.5248 0.505 0.5092 165868 0.5092 down down correct
IMACW.US IMAC Holdings Inc 20220826 0 0.17 0.17 0.17 0.17 512 0.17
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220826 0 10.17 10.17 10.11 10.14 5267 10.14 down up incorrect
IMAQR.US International Media Acquisition Corp. Rights 20220826 0 0.0797 0.0967 0.07 0.0967 197783 0.0967 up up correct
IMBI.US iMedia Brands Inc 20220826 0 1.19 1.2 1.025 1.1 281100 1.1 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220826 0 12.45 13.0101 12.4 13.0101 19773 13.0101 up up correct
IMCC.US IM Cannabis Corp 20220826 0 0.508 0.508 0.4631 0.47 389067 0.47 down down correct
IMCR.US Immunocore Holdings plc 20220826 0 55.28 55.395 53.37 53.51 133343 53.51 down down correct
IMGN.US ImmunoGen Inc 20220826 0 6.24 6.24 5.865 5.89 3624149 5.89 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220826 0 16.69 16.69 15.7 15.73 77903 15.73 down down correct
IMKTA.US Ingles Markets Incorporated 20220826 0 94.32 95.99 92.14 92.34 115357 92.34 down down correct
IMMP.US Immutep Limited 20220826 0 2.112 2.14 2.02 2.02 67489 2.02 down up incorrect
IMMR.US Immersion Corporation 20220826 0 5.72 5.78 5.615 5.62 295686 5.62 down up incorrect
IMNM.US Immunome Inc 20220826 0 6.02 6.13 6 6.12 39148 6.12 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20220826 0 24.47 24.47 23.77 23.77 29501 23.77 down down correct
IMPL.US Impel NeuroPharma Inc 20220826 0 7.61 7.87 7.47 7.47 6704 7.47 down down correct
IMRA.US IMARA Inc 20220826 0 1.15 1.27 1.15 1.21 98430 1.21 up up correct
IMRN.US Immuron Limited 20220826 0 2.4674 2.6988 2.43 2.444 958 2.444 down down correct
IMRX.US Immuneering Corporation 20220826 0 6.63 6.83 5.89 6.03 14473 6.03 down down correct
IMTE.US Integrated Media Technology Limited 20220826 0 1.46 1.47 1.33 1.34 312643 1.34 down down correct
IMTX.US Immatics N.V 20220826 0 12.42 12.52 12.164 12.32 234953 12.32 down down correct
IMTXW.US immatics biotechnologies GmbH 20220826 0 3.75 3.85 3.72 3.8 4325 3.8 up up correct
IMUX.US Immunic Inc 20220826 0 5.27 5.275 4.66 4.69 109857 4.69 down down correct
IMV.US IMV Inc 20220826 0 0.75 0.7797 0.69 0.69 118548 0.69 down down correct
IMVT.US Immunovant Inc 20220826 0 6.41 6.41 5.93 5.93 236456 5.93 down down correct
IMXI.US International Money Express Inc 20220826 0 24.8 24.88 24.04 24.11 263081 24.11 down down correct
INAB.US IN8bio Inc. Common Stock 20220826 0 2.04 2.08 1.95 1.96 154564 1.96 down up incorrect
INAQ.US WT 20220826 0 0.11 0.11 0.11 0.11 300 0.11
INBK.US First Internet Bancorp 20220826 0 37.95 37.95 36.61 36.78 27848 36.78 down down correct
INBKZ.US INBKZ 20220826 0 24.6 24.866 24.6 24.866 27 24.866 up up correct
INBX.US Inhibrx Inc 20220826 0 21.67 21.95 19.22 19.66 278379 19.66 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220826 0 5.39 5.42 5.215 5.3 17249 5.3 down down correct
INCY.US Incyte Corporation 20220826 0 72.98 72.98 71.38 71.48 1252730 71.48 down down correct
INDB.US Independent Bank Corp 20220826 0 81.2 81.36 79.47 79.89 197828 79.89 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220826 0 8.22 8.2783 7.99 8.04 1642309 8.04 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220826 0 1.98 2 1.91 1.93 39886 1.93 down up incorrect
INDP.US Indaptus Therapeutics Inc 20220826 0 2.48 2.5599 2.4 2.46 13487 2.46 down up incorrect
INDT.US INDUS Realty Trust Inc 20220826 0 63.33 63.6 63.015 63.37 45580 63.37 up up correct
INFI.US Infinity Pharmaceuticals Inc 20220826 0 1.58 1.62 1.47 1.47 319962 1.47 down down correct
INFN.US Infinera Corporation 20220826 0 5.96 6 5.77 5.78 2013815 5.78 down up incorrect
INGN.US Inogen Inc 20220826 0 31.15 31.15 29.38 29.49 83556 29.49 down down correct
INKA.US KludeIn I Acquisition Corp 20220826 0 10.03 10.03 10.03 10.03 425 10.03
INKAU.US KludeIn I Acquisition Corp 20220826 0 10.04 10.04 10.04 10.04 445 10.04
INKAW.US Kludein I Acquisition Corp 20220826 0 0.11 0.11 0.11 0.11 307 0.11
INKT.US MiNK Therapeutics Inc. Common Stock 20220826 0 2.46 2.5 2.25 2.35 61013 2.35 down down correct
INM.US InMed Pharmaceuticals Inc 20220826 0 0.27 0.2783 0.252 0.2601 777622 0.2601 down down correct
INMB.US INmune Bio Inc 20220826 0 9 9 8.21 8.33 39070 8.33 down down correct
INMD.US InMode Ltd 20220826 0 34.34 34.34 32.0777 32.21 1574852 32.21 down down correct
INN.US PF 20220826 0 20.28 20.52 20.28 20.5 3104 20.5 up up correct
INNV.US InnovAge Holding Corp 20220826 0 4.05 4.05 3.85 3.88 89984 3.88 down down correct
INO.US Inovio Pharmaceuticals Inc 20220826 0 2.51 2.51 2.27 2.29 6258321 2.29 down down correct
INOD.US Innodata Inc 20220826 0 3.54 3.63 3.45 3.45 93317 3.45 down down correct
INPX.US Inpixon 20220826 0 0.1452 0.15 0.145 0.1475 939329 0.1475 up up correct
INSE.US Inspired Entertainment Inc 20220826 0 11.32 11.32 10.8805 11.02 116343 11.02 down down correct
INSG.US Inseego Corp 20220826 0 2.91 2.91 2.69 2.7 499157 2.7 down down correct
INSM.US Insmed Incorporated 20220826 0 25.95 26.06 24.33 24.5 1290228 24.5 down down correct
INTA.US Intapp Inc. Common Stock 20220826 0 15.44 15.44 14.28 14.36 40772 14.36 down down correct
INTC.US Intel Corporation 20220826 0 34.95 35.025 33.35 33.36 43678687 33.36 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220826 0 9.94 9.97 9.94 9.94 1117 9.94
INTU.US Intuit Inc 20220826 0 466.95 467.58 447.84 448.46 1774221 448.46 down down correct
INTZ.US Intrusion Inc 20220826 0 4.09 4.16 4.05 4.1 28903 4.1 up up correct
INVA.US Innoviva Inc 20220826 0 13.53 13.55 13.29 13.33 867811 13.33 down down correct
INVE.US Identiv Inc 20220826 0 15.97 15.97 15.46 15.56 62741 15.56 down down correct
INVO.US INVO Bioscience Inc 20220826 0 0.98 1.03 0.9529 0.9952 12921 0.9952 up down incorrect
INVZ.US Innoviz Technologies Ltd 20220826 0 5.06 5.06 4.84 4.9 906170 4.9 down down correct
INVZW.US Innoviz Technologies Ltd 20220826 0 1.76 1.8399 1.76 1.8399 247 1.8399 up up correct
INZY.US Inozyme Pharma Inc 20220826 0 3.4873 3.5 3.08 3.25 63947 3.25 down up incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20220826 0 10.1 10.1 10.1 10.1 5700 10.1
IOBT.US IO Biotech Inc. Common Stock 20220826 0 3.63 3.74 3.43 3.72 34115 3.72 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220826 0 1.05 1.07 1 1 341686 1 down down correct
IONS.US Ionis Pharmaceuticals Inc 20220826 0 43.777 43.85 42.16 42.35 873415 42.35 down up incorrect
IOSP.US Innospec Inc 20220826 0 100.83 102.4 97.79 97.84 48243 97.84 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220826 0 11.67 11.73 10.935 11 2417553 11 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20220826 0 6.17 6.17 5.98 5.98 7241 5.98 down down correct
IPAR.US Inter Parfums Inc 20220826 0 83.15 83.15 81.36 81.47 52726 81.47 down up incorrect
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220826 0 9.72 9.73 9.71 9.73 3700 9.73 up up correct
IPAXU.US Inflection Point Acquisition Corp. Units 20220826 0 9.78 9.81 9.78 9.8 4359 9.8 up up correct
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220826 0 0.24 0.24 0.2 0.2 1300 0.2 down up incorrect
IPDN.US Professional Diversity Network Inc 20220826 0 0.77 0.771 0.77 0.7701 11364 0.7701 up up correct
IPGP.US IPG Photonics Corporation 20220826 0 98.34 98.34 93.76 94.01 239032 94.01 down down correct
IPHA.US Innate Pharma S.A 20220826 0 2.7836 2.7836 2.7 2.7 5618 2.7 down down correct
IPOF.US WT 20220826 0 0.6 0.67 0.6 0.6 51341 0.6
IPSC.US Century Therapeutics Inc. 20220826 0 11.04 11.25 10.25 10.37 42455 10.37 down down correct
IPW.US iPower Inc. 20220826 0 1.1 1.1204 1.05 1.07 48499 1.07 down down correct
IPWR.US Ideal Power Inc 20220826 0 13.39 13.725 12.9 13.3 15294 13.3 down down correct
IQ.US iQIYI Inc 20220826 0 4.27 4.38 3.86 3.94 15235618 3.94 down up incorrect
IRBT.US iRobot Corporation 20220826 0 59.2 59.28 58.655 58.83 1694049 58.83 down down correct
IRDM.US Iridium Communications Inc 20220826 0 46.46 46.51 44.98 45.11 414872 45.11 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20220826 0 5 5.12 4.72 4.83 204900 4.83 down down correct
IRIX.US IRIDEX Corporation 20220826 0 2.71 2.73 2.5185 2.61 261079 2.61 down down correct
IRMD.US IRadimed Corporation 20220826 0 34.79 35.1698 32.5 32.51 29240 32.51 down up incorrect
IROQ.US IF Bancorp Inc 20220826 0 19.06 19.92 18.85 19 2602 19 down down correct
IRTC.US iRhythm Technologies Inc 20220826 0 153.94 154.12 147.15 147.72 190906 147.72 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220826 0 11.47 11.5 11.14 11.14 2501394 11.14 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220826 0 9.88 9.89 9.88 9.88 453 9.88
ISEE.US IVERIC bio Inc 20220826 0 10.28 10.28 9.6925 9.75 4096094 9.75 down down correct
ISIG.US Insignia Systems Inc 20220826 0 8.0449 8.0449 7.6945 7.6945 9359 7.6945 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220826 0 10.01 10.02 10.01 10.01 301881 10.01
ISLEW.US Isleworth Healthcare Acquisition Corp 20220826 0 0.0095 0.0095 0.0007 0.0019 838083 0.0019 down down correct
ISO.US IsoPlexis Corp 20220826 0 2.02 2.06 1.8 1.81 90488 1.81 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220826 0 2.3 2.302 2.185 2.23 47981 2.23 down down correct
ISRG.US Intuitive Surgical Inc 20220826 0 224.57 225.38 210.96 211.09 2471693 211.09 down down correct
ISSC.US Innovative Solutions and Support Inc 20220826 0 6.11 6.18 5.84 5.84 29265 5.84 down up incorrect
ISTR.US Investar Holding Corporation 20220826 0 22.08 22.21 21.87 21.9 32360 21.9 down down correct
ISUN.US iSun Inc 20220826 0 3.4 3.4525 3.11 3.2 165742 3.2 down down correct
ITCI.US Intra 20220826 0 49.66 51.15 48.995 49.7 666430 49.7 up down incorrect
ITI.US Iteris Inc 20220826 0 3.21 3.31 3.14 3.21 89640 3.21
ITIC.US Investors Title Company 20220826 0 162.75 163.8 158.98 162 3410 162 down down correct
ITOS.US iTeos Therapeutics Inc 20220826 0 24.03 24.08 22.62 22.8 341635 22.8 down down correct
ITQ.US Itiquira Acquisition Corp 20220826 0 9.89 9.9 9.88 9.9 202 9.9 up down incorrect
ITQRU.US Itiquira Acquisition Corp 20220826 0 9.89 9.89 9.89 9.89 1704 9.89
ITQRW.US Itiquira Acquisition Corp 20220826 0 0.0737 0.0737 0.0737 0.0737 117 0.0737
ITRI.US Itron Inc 20220826 0 51.28 51.3 48.88 48.88 257160 48.88 down down correct
ITRM.US Iterum Therapeutics plc 20220826 0 2.88 2.88 2.655 2.7 122499 2.7 down up incorrect
ITRN.US Ituran Location and Control Ltd 20220826 0 27.1 27.1 26.28 26.61 18174 26.61 down down correct
IVAC.US Intevac Inc 20220826 0 5.03 5.09 4.92 5.05 28217 5.05 up up correct
IXAQU.US IX Acquisition Corp. Unit 20220826 0 9.76 9.95 9.76 9.89 3071 9.89 up up correct
IZEA.US IZEA Worldwide Inc 20220826 0 0.92 0.9298 0.89 0.8967 78987 0.8967 down down correct
JACK.US Jack in the Box Inc 20220826 0 91.47 91.81 87.01 87.12 244392 87.12 down up incorrect
JAGX.US Jaguar Health Inc 20220826 0 0.2322 0.248 0.221 0.2441 8191241 0.2441 up up correct
JAKK.US JAKKS Pacific Inc 20220826 0 26 26.38 23.91 24.05 188012 24.05 down down correct
JAMF.US Jamf Holding Corp 20220826 0 25.53 25.56 24.58 24.68 285973 24.68 down down correct
JAN.US JanOne Inc 20220826 0 3.11 3.11 2.8 2.92 49966 2.92 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220826 0 12.82 12.82 11.31 11.41 34614 11.41 down up incorrect
JAQCU.US Jupiter Acquisition Corp 20220826 0 9.76 9.76 9.74 9.74 3392 9.74 down down correct
JAQCW.US Jupiter Acquisition Corporation Warrants 20220826 0 0.11 0.11 0.11 0.11 695 0.11
JAZZ.US Jazz Pharmaceuticals plc 20220826 0 160.31 162.55 155.79 155.87 262087 155.87 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220826 0 189.6 189.84 182.31 182.59 700496 182.59 down down correct
JBLU.US JetBlue Airways Corporation 20220826 0 8.38 8.43 8.02 8.03 8893667 8.03 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220826 0 81.28 83.5 79.48 82.38 116764 82.38 up up correct
JCIC.US Jack Creek Investment Corp 20220826 0 9.88 9.89 9.88 9.88 922 9.88
JCICU.US Jack Creek Investment Corp 20220826 0 9.92 9.97 9.92 9.965 2100 9.965 up up correct
JCICW.US Jack Creek Investment Corp 20220826 0 0.21 0.2101 0.21 0.21 13800 0.21
JCTCF.US Jewett 20220826 0 6.46 6.5125 6.46 6.5125 573 6.5125 up up correct
JD.US JD.com Inc 20220826 0 67.69 67.69 63.41 63.46 14608169 63.46 down down correct
JFIN.US Jiayin Group Inc 20220826 0 2.565 2.65 2.565 2.62 38614 2.62 up up correct
JFU.US 9F Inc 20220826 0 0.45 0.48 0.38 0.3966 1008335 0.3966 down up incorrect
JG.US Aurora Mobile Limited 20220826 0 0.89 0.91 0.8785 0.8889 64594 0.8889 down down correct
JJSF.US J & J Snack Foods Corp 20220826 0 155.15 155.22 153.2 154.43 60724 154.43 down down correct
JKHY.US Jack Henry & Associates Inc 20220826 0 200.33 200.91 197.24 197.47 317686 197.47 down down correct
JNCE.US Jounce Therapeutics Inc 20220826 0 4.34 4.34 4.12 4.15 135096 4.15 down down correct
JOAN.US JOANN Inc 20220826 0 8.68 8.68 8.05 8.05 57554 8.05 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220826 0 9.86 9.86 9.85 9.85 1471 9.85 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20220826 0 9.86 9.87 9.85 9.87 1700 9.87 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20220826 0 0.0553 0.0948 0.0553 0.0948 3198 0.0948 up up correct
JOUT.US Johnson Outdoors Inc 20220826 0 68.53 68.53 64.46 64.5 26035 64.5 down down correct
JPM.US PM 20220826 0 19.3 19.3 18.86 18.9 453508 18.9 down down correct
JRSH.US Jerash Holdings (US) Inc 20220826 0 5.25 5.41 5.25 5.3 3844 5.3 up up correct
JRVR.US James River Group Holdings Ltd 20220826 0 24.93 24.99 24.36 24.64 83802 24.64 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220826 0 22.54 22.54 21.7 22.07 5879 22.07 down down correct
JSPR.US Jasper Therapeutics Inc 20220826 0 2.02 2.19 1.94 2.07 95608 2.07 up up correct
JSPRW.US Jasper Therapeutics Inc 20220826 0 0.0875 0.0876 0.0875 0.0875 3802 0.0875
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220826 0 9.77 9.77 9.77 9.77 275 9.77
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220826 0 9.888 9.8906 9.82 9.82 571 9.82 down down correct
JUPW.US Jupiter Wellness Inc 20220826 0 0.73 0.7399 0.7 0.7249 167628 0.7249 down down correct
JVA.US Coffee Holding Co. Inc 20220826 0 2.89 2.89 2.741 2.8001 13334 2.8001 down up incorrect
JWEL.US Jowell Global Ltd 20220826 0 1.24 1.26 1.22 1.23 102503 1.23 down down correct
JYAC.US Jiya Acquisition Corp 20220826 0 9.93 9.93 9.93 9.93 2397 9.93
JYNT.US The Joint Corp 20220826 0 20.67 20.67 18.67 19 115551 19 down up incorrect
JZXN.US Jiuzi Holdings Inc 20220826 0 0.7587 0.8 0.74 0.7649 126179 0.7649 up down incorrect
KAII.US Kismet Acquisition Two Corp 20220826 0 9.89 9.9 9.89 9.9 6987 9.9 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220826 0 9.88 9.9 9.88 9.9 4374 9.9 up down incorrect
KAIR.US Kairos Acquisition Corp 20220826 0 9.912 9.92 9.91 9.92 2104 9.92 up up correct
KAIRU.US Kairos Acquisition Corp 20220826 0 9.93 9.93 9.93 9.93 300 9.93
KAIRW.US Kairos Acquisition Corp 20220826 0 0.0743 0.1031 0.05 0.1031 600 0.1031 up up correct
KALA.US Kala Pharmaceuticals Inc 20220826 0 0.3164 0.32 0.2928 0.2928 317204 0.2928 down up incorrect
KALU.US Kaiser Aluminum Corporation 20220826 0 79.6 79.6 75.95 76.17 58728 76.17 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20220826 0 16.42 16.69 16.07 16.27 256726 16.27 down down correct
KARO.US Karooooo Ltd 20220826 0 26.5 26.5 25.04 25.755 2307 25.755 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220826 0 1.42 1.44 1.195 1.36 3052333 1.36 down up incorrect
KBAL.US Kimball International Inc 20220826 0 8.37 8.37 7.9606 8.01 197562 8.01 down down correct
KBNT.US Kubient Inc 20220826 0 1.21 1.2299 1.08 1.09 27146 1.09 down up incorrect
KBNTW.US Kubient Inc 20220826 0 0.14 0.14 0.12 0.12 500 0.12 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20220826 0 3.91 3.97 3.56 3.57 5407619 3.57 down down correct
KDNY.US Chinook Therapeutics Inc 20220826 0 22.28 22.28 20.9238 21.12 403206 21.12 down down correct
KDP.US Keurig Dr Pepper Inc 20220826 0 39.73 39.8 38.58 38.62 7999536 38.62 down down correct
KE.US Kimball Electronics Inc 20220826 0 22.7326 22.74 21.94 21.95 30271 21.95 down down correct
KELYA.US Kelly Services Inc 20220826 0 17.94 17.94 17.02 17.04 139175 17.04 down up incorrect
KELYB.US Kelly Services Inc 20220826 0 17.75 17.84 17 17 5774 17 down down correct
KEQU.US Kewaunee Scientific Corporation 20220826 0 20.37 20.37 19.61 19.7326 2453 19.7326 down down correct
KERN.US Akerna Corp 20220826 0 0.1375 0.1375 0.1255 0.1273 6041566 0.1273 down down correct
KERNW.US Akerna Corp 20220826 0 0.0664 0.0665 0.061 0.061 39382 0.061 down down correct
KFFB.US Kentucky First Federal Bancorp 20220826 0 7.705 7.9898 7.7 7.9898 5521 7.9898 up up correct
KFRC.US Kforce Inc 20220826 0 58.02 58.15 56.11 56.21 63844 56.21 down down correct
KHC.US The Kraft Heinz Company 20220826 0 38.63 38.85 38.11 38.11 5138301 38.11 down down correct
KIDS.US OrthoPediatrics Corp 20220826 0 55.46 55.62 51.885 51.96 72133 51.96 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220826 0 9.86 9.86 9.86 9.86 100 9.86
KIIIW.US Kismet Acquisition Three Corp 20220826 0 0.05 0.05 0.05 0.05 673 0.05
KINS.US Kingstone Companies Inc 20220826 0 3.89 3.98 3.86 3.87 19925 3.87 down down correct
KINZ.US KINS Technology Group Inc 20220826 0 10.0301 10.06 10.0301 10.06 3301 10.06 up down incorrect
KINZU.US KINS Technology Group Inc 20220826 0 10.01 10.2136 10.01 10.06 900 10.06 up down incorrect
KINZW.US KINS Technology Group Inc 20220826 0 0.08 0.0801 0.0568 0.0749 5197 0.0749 down up incorrect
KIRK.US Kirkland's Inc 20220826 0 4.69 4.92 4.2 4.21 1236215 4.21 down down correct
KLAC.US KLA Corporation 20220826 0 375.22 377 359 359.18 1473158 359.18 down down correct
KLAQU.US KL Acquisition Corp 20220826 0 9.88 9.89 9.88 9.88 3208 9.88
KLAQW.US KL Acquisition Corp 20220826 0 0.1 0.1 0.0948 0.0948 42 0.0948 down down correct
KLDO.US Kaleido Biosciences Inc 20220826 0 0.0011 0.0011 0.0011 0.0011 730 0.0011
KLIC.US Kulicke and Soffa Industries Inc 20220826 0 46.85 46.85 43.95 44.02 383484 44.02 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20220826 0 2.37 2.4 2.3 2.4 108548 2.4 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220826 0 7.88 8.22 7.7113 7.79 226181 7.79 down down correct
KMDA.US Kamada Ltd 20220826 0 5.05 5.12 5 5.03 9914 5.03 down up incorrect
KMPH.US KemPharm Inc 20220826 0 6.29 6.29 5.81 5.83 420043 5.83 down down correct
KNBE.US KnowBe4 Inc 20220826 0 19.94 20.045 19.51 19.62 424399 19.62 down down correct
KNDI.US Kandi Technologies Group Inc 20220826 0 2.3 2.39 2.27 2.3 224276 2.3
KNSA.US Kiniksa Pharmaceuticals Ltd 20220826 0 12.77 12.79 12.05 12.22 149928 12.22 down down correct
KNSL.US Kinsale Capital Group Inc 20220826 0 270.75 271.78 259.11 262.07 88767 262.07 down down correct
KNTE.US Kinnate Biopharma Inc 20220826 0 14.64 14.64 13.55 13.66 105905 13.66 down down correct
KOD.US Kodiak Sciences Inc 20220826 0 11.23 11.34 11.0112 11.15 334746 11.15 down down correct
KOPN.US Kopin Corporation 20220826 0 1.52 1.52 1.4 1.41 469861 1.41 down down correct
KORE.US WT 20220826 0 0.22 0.22 0.22 0.22 272 0.22
KOSS.US Koss Corporation 20220826 0 8.52 8.59 7.9 7.99 154234 7.99 down down correct
KPLT.US Katapult Holdings Inc 20220826 0 1.14 1.17 1.04 1.1 488610 1.1 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220826 0 0.23 0.23 0.2042 0.2198 4744 0.2198 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20220826 0 0.2701 0.2838 0.21 0.2187 36554412 0.2187 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220826 0 5.71 5.76 5.1 5.12 1735138 5.12 down down correct
KRBP.US Kiromic BioPharma Inc 20220826 0 0.46 0.461 0.4232 0.4498 47049 0.4498 down down correct
KRKR.US 36Kr Holdings Inc 20220826 0 1.25 1.2795 1.162 1.18 138384 1.18 down down correct
KRMD.US Repro Med Systems Inc 20220826 0 2.37 2.56 2.37 2.5 16866 2.5 up up correct
KRNL.US Kernel Group Holdings Inc 20220826 0 9.89 9.89 9.88 9.89 41866 9.89
KRNLU.US Kernel Group Holdings Inc 20220826 0 9.9 9.9 9.89 9.89 2608 9.89 down down correct
KRNLW.US Kernel Group Holdings Inc 20220826 0 0.04 0.04 0.04 0.04 100 0.04
KRNT.US Kornit Digital Ltd 20220826 0 31.73 31.78 29.635 30.31 536841 30.31 down down correct
KRNY.US Kearny Financial Corp 20220826 0 12.04 12.04 11.73 11.76 135656 11.76 down up incorrect
KRON.US Kronos Bio Inc 20220826 0 4.3 4.3 3.81 3.94 309523 3.94 down up incorrect
KROS.US Keros Therapeutics Inc 20220826 0 39.8 39.8 36.03 36.35 148974 36.35 down down correct
KRT.US Karat Packaging Inc 20220826 0 18.65 18.95 18.51 18.65 6738 18.65
KRTX.US Karuna Therapeutics Inc 20220826 0 260.92 265.62 256.45 260.13 434099 260.13 down up incorrect
KRUS.US Kura Sushi USA Inc 20220826 0 84.34 86.239 82.54 84.25 86457 84.25 down down correct
KRYS.US Krystal Biotech Inc 20220826 0 73.7 73.7 68.96 70.32 147400 70.32 down down correct
KSPN.US Kaspien Holdings Inc 20220826 0 2.85 2.9825 2.55 2.67 173520 2.67 down down correct
KTCC.US Key Tronic Corporation 20220826 0 4.96 5.08 4.94 4.95 4814 4.95 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220826 0 14.17 14.185 13.215 13.3 1079588 13.3 down down correct
KTRA.US Kintara Therapeutics Inc 20220826 0 0.1611 0.168 0.1575 0.1587 1589387 0.1587 down down correct
KTTA.US Pasithea Therapeutics Corp. 20220826 0 1.24 1.28 1.16 1.19 191352 1.19 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220826 0 0.1 0.1001 0.1 0.1001 501 0.1001 up down incorrect
KURA.US Kura Oncology Inc 20220826 0 15.05 15.05 14.05 14.16 581501 14.16 down down correct
KVHI.US KVH Industries Inc 20220826 0 9.73 9.88 9.02 9.63 57801 9.63 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220826 0 9.8 9.81 9.8 9.81 4470 9.81 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20220826 0 9.8 9.8 9.79 9.79 271806 9.79 down down correct
KXIN.US Kaixin Auto Holdings 20220826 0 0.811 0.82 0.79 0.7925 241728 0.7925 down down correct
KYMR.US Kymera Therapeutics Inc 20220826 0 32.18 32.445 30.72 31.05 512371 31.05 down down correct
KZIA.US Kazia Therapeutics Limited 20220826 0 1.73 1.73 1.6 1.61 53551 1.61 down down correct
KZR.US Kezar Life Sciences Inc 20220826 0 9.89 9.91 9.605 9.69 486053 9.69 down down correct
LABP.US Landos Biopharma Inc 20220826 0 0.83 0.88 0.8034 0.85 24675 0.85 up up correct
LAKE.US Lakeland Industries Inc 20220826 0 14.51 14.51 13.99 14.2 19982 14.2 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20220826 0 100.29 100.29 97.2 97.29 333563 97.29 down up incorrect
LANC.US Lancaster Colony Corporation 20220826 0 168.33 174.25 168.33 172.95 321472 172.95 up up correct
LAND.US Gladstone Land Corporation 20220826 0 24.82 24.87 23.91 23.94 138850 23.94 down down correct
LANDM.US Gladstone Land Corporation 20220826 0 24.96 25 24.86 24.86 2553 24.86 down up incorrect
LANDO.US Gladstone Land Corporation 20220826 0 25.85 26.064 25.3024 25.465 52984 25.465 down down correct
LARK.US Landmark Bancorp Inc 20220826 0 25.76 26.44 25.72 25.78 1730 25.78 up up correct
LASR.US nLIGHT Inc 20220826 0 13.25 13.33 12.6285 12.73 252005 12.73 down down correct
LAUR.US Laureate Education Inc 20220826 0 11.19 11.2 10.8011 10.83 369096 10.83 down down correct
LAZR.US Luminar Technologies Inc 20220826 0 9.15 9.26 8.62 8.71 4324705 8.71 down up incorrect
LAZY.US Lazydays Holdings Inc 20220826 0 17.13 17.14 16.7 16.71 41807 16.71 down down correct
LBAI.US Lakeland Bancorp Inc 20220826 0 16.8 16.8 16.5 16.54 188096 16.54 down down correct
LBC.US Luther Burbank Corporation 20220826 0 13.35 13.4 13.06 13.09 22092 13.09 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220826 0 3.78 3.81 3.65 3.65 18534 3.65 down down correct
LBRDA.US Liberty Broadband Corporation 20220826 0 108.6 109.93 104.33 104.39 260951 104.39 down down correct
LBRDK.US Liberty Broadband Corporation 20220826 0 108.75 110.19 104.81 104.83 868466 104.83 down down correct
LBRDP.US Liberty Broadband Corporation 20220826 0 26.151 26.151 25.66 25.97 4520 25.97 down down correct
LBTYA.US Liberty Global plc 20220826 0 20.86 20.925 20.13 20.13 619089 20.13 down down correct
LBTYB.US Liberty Global plc 20220826 0 21.77 21.77 21 21.77 186 21.77
LBTYK.US Liberty Global plc 20220826 0 22.19 22.31 21.4 21.4 1254976 21.4 down down correct
LCA.US Landcadia Holdings IV Inc 20220826 0 9.81 9.81 9.81 9.81 55200 9.81
LCAA.US L Catterton Asia Acquisition Corp 20220826 0 9.86 9.86 9.85 9.86 602 9.86
LCAAU.US L Catterton Asia Acquisition Corp 20220826 0 9.84 9.85 9.84 9.85 2783 9.85 up up correct
LCAHU.US Landcadia Holdings IV Inc 20220826 0 9.82 9.82 9.82 9.82 407 9.82
LCID.US Lucid Group Inc. Common Stock 20220826 0 17.1 17.2789 16.21 16.24 13049684 16.24 down down correct
LCNB.US LCNB Corp 20220826 0 16.475 16.475 16.1001 16.15 6016 16.15 down down correct
LCUT.US Lifetime Brands Inc 20220826 0 9.5193 9.7 9.35 9.35 7862 9.35 down down correct
LDHA.US LDH Growth Corp I 20220826 0 9.85 9.85 9.85 9.85 1000 9.85
LDHAU.US LDH Growth Corp I 20220826 0 9.84 9.87 9.84 9.86 2824 9.86 up up correct
LE.US Lands' End Inc 20220826 0 15.71 15.75 14.62 14.66 115006 14.66 down down correct
LECO.US Lincoln Electric Holdings Inc 20220826 0 145.7 145.7 140.7924 140.9 158983 140.9 down down correct
LEDS.US SemiLEDs Corporation 20220826 0 2.88 2.92 2.75 2.82 30594 2.82 down down correct
LEE.US Lee Enterprises Incorporated 20220826 0 19.4039 19.5948 19.01 19.12 4186 19.12 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220826 0 9.86 9.87 9.86 9.87 2500 9.87 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220826 0 9.88 9.88 9.87 9.87 8433 9.87 down down correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20220826 0 0.14 0.14 0.14 0.14 720 0.14
LEGH.US Legacy Housing Corporation 20220826 0 17.6 17.6 16.79 17.24 31105 17.24 down down correct
LEGN.US Legend Biotech Corporation 20220826 0 47.29 47.685 45.04 45.5 559676 45.5 down down correct
LESL.US Leslie's Inc 20220826 0 15.07 15.2316 14.47 14.58 1145089 14.58 down down correct
LEXX.US Lexaria Bioscience Corp 20220826 0 3.05 3.15 2.9 2.9 23616 2.9 down down correct
LEXXW.US Lexaria Bioscience Corp 20220826 0 0.75 0.825 0.7401 0.7401 4407 0.7401 down down correct
LFMD.US LifeMD Inc 20220826 0 2.56 2.635 2.52 2.54 86101 2.54 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220826 0 13.9999 13.9999 13.67 13.9999 124 13.9999
LFST.US LifeStance Health Group Inc. Common Stock 20220826 0 6.91 6.91 6.48 6.54 198289 6.54 down down correct
LFTR.US Lefteris Acquisition Corp 20220826 0 9.9799 9.98 9.96 9.9799 2682 9.9799
LFTRW.US Lefteris Acquisition Corp 20220826 0 0.05 0.05 0.0371 0.0499 34428 0.0499 down down correct
LFUS.US Littelfuse Inc 20220826 0 246.6 246.6 236.54 236.6 71852 236.6 down up incorrect
LFVN.US LifeVantage Corporation 20220826 0 3.95 3.97 3.81 3.82 23728 3.82 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220826 0 9.88 9.88 9.88 9.88 12094 9.88
LGACU.US Lazard Growth Acquisition Corp. I 20220826 0 9.86 9.89 9.86 9.88 10242 9.88 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20220826 0 0.135 0.135 0.135 0.135 404 0.135
LGHL.US Lion Group Holding Ltd 20220826 0 1.46 1.55 1.44 1.53 372601 1.53 up up correct
LGHLW.US Lion Financial Group Limited 20220826 0 0.0883 0.094 0.0774 0.0883 100 0.0883
LGIH.US LGI Homes Inc 20220826 0 101.91 101.91 95.82 96.59 138268 96.59 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220826 0 104.21 104.21 98.215 98.73 135347 98.73 down down correct
LGO.US Largo Resources Ltd 20220826 0 7.16 7.16 6.94 7.08 53773 7.08 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20220826 0 10.04 10.04 10.04 10.04 2541 10.04
LGVN.US Longeveron Inc 20220826 0 5.3 5.65 5.12 5.2 296844 5.2 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220826 0 9.8 9.8001 9.8 9.8 6000 9.8
LHCG.US LHC Group Inc 20220826 0 163.26 163.69 161.9 161.9 131487 161.9 down down correct
LHDX.US Lucira Health Inc 20220826 0 2.1288 2.1288 1.72 1.72 29491 1.72 down up incorrect
LI.US Li Auto Inc 20220826 0 31.84 32.15 30.21 30.3 7552256 30.3 down down correct
LIAN.US LianBio American Depositary Shares 20220826 0 2.94 2.9684 2.67 2.7 298116 2.7 down down correct
LIDR.US Aeye Inc 20220826 0 1.8 1.82 1.725 1.77 695142 1.77 down down correct
LIFE.US aTyr Pharma Inc 20220826 0 3.69 3.7701 3.48 3.53 114178 3.53 down down correct
LILA.US Liberty Latin America Ltd 20220826 0 7.28 7.33 7 7.03 148569 7.03 down down correct
LILAK.US Liberty Latin America Ltd 20220826 0 7.22 7.3 6.955 7.01 731283 7.01 down down correct
LILM.US Lilium NV 20220826 0 2.52 2.52 2.32 2.34 1093493 2.34 down down correct
LILMW.US Lilium Equity Warrants 20220826 0 0.27 0.27 0.25 0.26 35475 0.26 down down correct
LINC.US Lincoln Educational Services Corporation 20220826 0 6.61 6.76 6.45 6.63 73660 6.63 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20220826 0 9.29 9.34 8.83 8.85 202393 8.85 down up incorrect
LINK.US Interlink Electronics Inc 20220826 0 8.425 8.49 8.425 8.49 344 8.49 up down incorrect
LIONU.US Lionheart III Corp Unit 20220826 0 10.07 10.07 10.04 10.06 5200 10.06 down down correct
LIQT.US LiqTech International Inc 20220826 0 0.4684 0.4989 0.457 0.4897 554007 0.4897 up down incorrect
LITE.US Lumentum Holdings Inc 20220826 0 88.65 89.36 86.36 86.73 729085 86.73 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220826 0 2.7 2.7 2.45 2.49 201234 2.49 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220826 0 9.74 9.74 9.74 9.74 19433 9.74
LITTU.US Logistics Innovation Technologies Corp. Units 20220826 0 9.78 9.78 9.77 9.78 28200 9.78
LITTW.US Logistics Innovation Technologies Corp. Warrant 20220826 0 0.15 0.15 0.14 0.15 7764 0.15
LIVE.US Live Ventures Incorporated 20220826 0 26.25 26.44 26.13 26.25 446 26.25
LIVN.US LivaNova PLC 20220826 0 66.17 66.73 64.61 64.84 585001 64.84 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220826 0 0.8001 0.8001 0.7511 0.77 19217 0.77 down down correct
LIZI.US Lizhi Inc 20220826 0 1.1 1.1016 0.97 1 381299 1 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20220826 0 10.05 10.05 10.04 10.04 24800 10.04 down up incorrect
LJAQU.US LightJump Acquisition Corporation 20220826 0 10.05 10.06 10.03 10.03 919 10.03 down down correct
LJAQW.US LightJump Acquisition Corporation 20220826 0 0.07 0.07 0.07 0.07 100 0.07
LKCO.US Luokung Technology Corp 20220826 0 0.2235 0.234 0.22 0.2248 1396014 0.2248 up down incorrect
LKFN.US Lakeland Financial Corporation 20220826 0 77.24 77.47 76 76.29 48299 76.29 down down correct
LKQ.US LKQ Corporation 20220826 0 55.7 55.79 53.96 53.99 1085362 53.99 down up incorrect
LLL.US JX Luxventure Ltd 20220826 0 1.4 1.4 1.22 1.26 149542 1.26 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220826 0 9.8596 9.88 9.85 9.88 45059 9.88 up up correct
LMACU.US Liberty Media Acquisition Corporation 20220826 0 9.92 9.9201 9.91 9.92 2024 9.92
LMACW.US Liberty Media Acquisition Corporation 20220826 0 0.3436 0.3436 0.3436 0.3436 3176 0.3436
LMAO.US LMF Acquisition Opportunities Inc 20220826 0 10.22 10.22 10.22 10.22 102 10.22
LMAOU.US LMF Acquisition Opportunities Inc 20220826 0 10.25 10.25 10.25 10.25 100 10.25
LMAOW.US LMF Acquisition Opportunities Inc 20220826 0 0.0769 0.0769 0.0769 0.0769 107 0.0769
LMAT.US LeMaitre Vascular Inc 20220826 0 51.7 51.71 49.76 49.92 50251 49.92 down down correct
LMB.US Limbach Holdings Inc 20220826 0 7.8 7.95 7.35 7.7 32378 7.7 down down correct
LMDX.US LumiraDx Limited Common Shares 20220826 0 1.35 1.3897 1.31 1.36 186274 1.36 up up correct
LMDXW.US LumiraDx Limited Warrant 20220826 0 0.1591 0.18 0.1591 0.1701 3717 0.1701 up down incorrect
LMFA.US LM Funding America Inc 20220826 0 1.36 1.36 1.2001 1.23 67733 1.23 down down correct
LMNL.US Liminal BioSciences Inc 20220826 0 0.51 0.53 0.48 0.48 20146 0.48 down down correct
LMNR.US Limoneira Company 20220826 0 13.55 13.648 13.175 13.22 35585 13.22 down down correct
LMPX.US LMP Automotive Holdings Inc 20220826 0 8.72 8.95 8 8.43 200694 8.43 down up incorrect
LMST.US Limestone Bancorp Inc 20220826 0 19.64 19.99 19.23 19.5 1388 19.5 down down correct
LNDC.US Landec Corporation 20220826 0 10.6 10.67 10.19 10.19 37052 10.19 down down correct
LNSR.US LENSAR Inc 20220826 0 5.9518 5.9518 5.65 5.73 1679 5.73 down up incorrect
LNT.US Alliant Energy Corporation 20220826 0 63.3 63.42 62.23 62.27 821437 62.27 down down correct
LNTH.US Lantheus Holdings Inc 20220826 0 85.92 86.68 81.04 81.51 1051744 81.51 down down correct
LOAN.US Manhattan Bridge Capital Inc 20220826 0 5.67 5.67 5.55 5.55 22072 5.55 down up incorrect
LOB.US Live Oak Bancshares Inc 20220826 0 38.8 39.2827 36.82 36.95 190255 36.95 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220826 0 9.48 9.59 9.28 9.3 83966 9.3 down down correct
LOGC.US LogicBio Therapeutics Inc 20220826 0 0.4065 0.4065 0.3516 0.3639 200702 0.3639 down up incorrect
LOGI.US Logitech International S.A 20220826 0 53.48 53.49 50.69 50.8 612710 50.8 down down correct
LOOP.US Loop Industries Inc 20220826 0 6.46 6.46 6 6.31 14125 6.31 down down correct
LOPE.US Grand Canyon Education Inc 20220826 0 86.09 86.25 84.29 84.34 191876 84.34 down down correct
LOTZ.US CarLotz Inc 20220826 0 0.45 0.45 0.431 0.437 529016 0.437 down down correct
LOTZW.US CarLotz Inc 20220826 0 0.0815 0.0879 0.08 0.0876 26079 0.0876 up up correct
LOVE.US The Lovesac Company 20220826 0 34.94 34.94 32.18 32.9 184838 32.9 down down correct
LPCN.US Lipocine Inc 20220826 0 0.596 0.6 0.5702 0.5845 136982 0.5845 down down correct
LPLA.US LPL Financial Holdings Inc 20220826 0 229.63 229.98 224.48 226.16 342403 226.16 down down correct
LPRO.US Open Lending Corporation 20220826 0 10.62 10.8 9.925 9.96 740830 9.96 down down correct
LPSN.US LivePerson Inc 20220826 0 12.43 12.43 11.045 11.11 868706 11.11 down down correct
LPTH.US LightPath Technologies Inc 20220826 0 1.64 1.75 1.64 1.7 33332 1.7 up down incorrect
LPTX.US Leap Therapeutics Inc 20220826 0 1.62 1.69 1.46 1.52 1461200 1.52 down up incorrect
LQDA.US Liquidia Corporation 20220826 0 7.33 7.645 7.212 7.51 555407 7.51 up up correct
LQDT.US Liquidity Services Inc 20220826 0 18.27 18.27 17.24 17.34 130606 17.34 down down correct
LRCX.US Lam Research Corporation 20220826 0 478.19 478.505 451.85 453.31 1483260 453.31 down up incorrect
LRFC.US Logan Ridge Finance Corp 20220826 0 20.03 20.48 19.65 19.87 21379 19.87 down down correct
LRMR.US Larimar Therapeutics Inc 20220826 0 3.16 3.2663 3 3.07 63938 3.07 down down correct
LSBK.US Lake Shore Bancorp Inc 20220826 0 13.8 13.8 13.8 13.8 2323 13.8
LSCC.US Lattice Semiconductor Corporation 20220826 0 60.93 61.25 57.25 57.27 1312006 57.27 down down correct
LSEA.US Landsea Homes Corporation 20220826 0 6.8 6.955 6.72 6.775 18887 6.775 down down correct
LSEAW.US Landsea Homes Corporation 20220826 0 0.18 0.1873 0.1755 0.1759 17987 0.1759 down down correct
LSTR.US Landstar System Inc 20220826 0 154.08 155.365 150.07 150.21 160546 150.21 down down correct
LSXMA.US The Liberty SiriusXM Group 20220826 0 43.04 43.24 42.3 42.36 518184 42.36 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20220826 0 44.8 45.44 43.2 45.44 19 45.44 up up correct
LSXMK.US The Liberty SiriusXM Group 20220826 0 42.75 43.085 42.121 42.18 438175 42.18 down down correct
LTBR.US Lightbridge Corporation 20220826 0 6 6.13 5.7715 5.82 76694 5.82 down down correct
LTCH.US Latch Inc 20220826 0 1.07 1.079 0.945 0.9477 2534635 0.9477 down up incorrect
LTCHW.US Latch Inc 20220826 0 0.12 0.1599 0.1 0.1585 50999 0.1585 up up correct
LTRN.US Lantern Pharma Inc 20220826 0 5.75 5.76 5.5701 5.6901 6977 5.6901 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220826 0 1.34 1.54 1.32 1.34 725142 1.34
LTRPB.US Liberty TripAdvisor Holdings Inc 20220826 0 39.56 39.56 36.68 38.145 4448 38.145 down up incorrect
LTRX.US Lantronix Inc 20220826 0 6.75 6.91 5.91 6.56 961879 6.56 down down correct
LTRYW.US Lottery Com 20220826 0 0.0384 0.0387 0.0321 0.0387 168095 0.0387 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220826 0 2.33 2.36 2.25 2.26 60602 2.26 down down correct
LULU.US Lululemon Athletica Inc 20220826 0 323.2 324.9 310.14 311.31 1079971 311.31 down down correct
LUMO.US Lumos Pharma Inc 20220826 0 8.42 8.764 8.42 8.57 3374 8.57 up down incorrect
LUNA.US Luna Innovations Incorporated 20220826 0 5.95 5.97 5.7741 5.89 63420 5.89 down up incorrect
LUNG.US Pulmonx Corporation 20220826 0 20.83 20.83 19.075 19.19 331165 19.19 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20220826 0 9.96 9.97 9.945 9.97 304381 9.97 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220826 0 9.96 9.96 9.96 9.96 580 9.96
LUXAW.US Lux Health Tech Acquisition Corp 20220826 0 0.1 0.1008 0.0978 0.0995 1413 0.0995 down down correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220826 0 6.75 6.86 6.61 6.84 258196 6.84 up up correct
LVO.US LiveOne Inc 20220826 0 0.9112 0.9498 0.874 0.91 274974 0.91 down down correct
LVOX.US LiveVox Holding Inc 20220826 0 2.31 2.33 2.22 2.28 35100 2.28 down up incorrect
LVRAU.US Levere Holdings Corp 20220826 0 9.88 9.88 9.88 9.88 2801 9.88
LVTX.US Lava Therapeutics B.V 20220826 0 2.47 2.61 2.47 2.51 7681 2.51 up up correct
LWAY.US Lifeway Foods Inc 20220826 0 6.51 6.51 6.04 6.06 6395 6.06 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20220826 0 10.72 10.72 9.88 10.05 365326 10.05 down up incorrect
LX.US LexinFintech Holdings Ltd 20220826 0 2.17 2.31 2.06 2.07 1434879 2.07 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220826 0 4.93 4.93 3.14 4.63 66038 4.63 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20220826 0 2.99 3.0025 2.765 2.79 568530 2.79 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220826 0 7.56 7.585 6.08 6.29 1018650 6.29 down down correct
LYFT.US Lyft Inc 20220826 0 15.78 16 14.88 14.97 10032843 14.97 down up incorrect
LYL.US Dragon Victory International Limited 20220826 0 0.78 0.79 0.7601 0.7898 12917 0.7898 up down incorrect
LYLT.US Loyalty Ventures Inc 20220826 0 2.25 2.3 2.07 2.13 877706 2.13 down down correct
LYRA.US Lyra Therapeutics Inc 20220826 0 5.67 5.67 5.4 5.4 16899 5.4 down down correct
LYTS.US LSI Industries Inc 20220826 0 8.3 8.49 8 8.3 111880 8.3
LZ.US LegalZoom.com Inc 20220826 0 10.68 10.79 10.16 10.24 738701 10.24 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20220826 0 4.09 4.15 4.01 4.15 20779 4.15 up up correct
MANH.US Manhattan Associates Inc 20220826 0 147.82 148.05 142.26 142.45 178428 142.45 down down correct
MANT.US ManTech International Corporation 20220826 0 95.89 95.92 95.81 95.89 132736 95.89
MAPS.US WM Technology Inc 20220826 0 2.79 2.865 2.685 2.69 547533 2.69 down down correct
MAPSW.US WM Technology Inc 20220826 0 0.69 0.69 0.651 0.651 1852 0.651 down up incorrect
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220826 0 0.08 0.08 0.0658 0.0658 5425 0.0658 down down correct
MAR.US Marriott International Inc 20220826 0 163.07 163.86 156.25 156.69 1742221 156.69 down down correct
MARA.US Marathon Digital Holdings Inc 20220826 0 13.21 13.28 11.2501 11.35 20515252 11.35 down down correct
MARK.US Remark Holdings Inc 20220826 0 0.411 0.411 0.4 0.4 511222 0.4 down up incorrect
MARPS.US Marine Petroleum Trust 20220826 0 9.4 9.4 8.7376 8.96 27596 8.96 down down correct
MASI.US Masimo Corporation 20220826 0 156.48 157.2 151.04 151.79 652295 151.79 down down correct
MASS.US 908 Devices Inc 20220826 0 21.15 21.24 20.46 20.52 426374 20.52 down down correct
MAT.US Mattel Inc 20220826 0 23.62 23.84 22.83 22.87 2518567 22.87 down down correct
MATW.US Matthews International Corporation 20220826 0 27.14 27.14 26.125 26.15 115576 26.15 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220826 0 20.6 20.96 20 20.54 253130 20.54 down up incorrect
MBCN.US Middlefield Banc Corp 20220826 0 27.32 27.53 27.05 27.3 5590 27.3 down up incorrect
MBIN.US Merchants Bancorp 20220826 0 27.79 27.8595 27.58 27.59 61612 27.59 down down correct
MBINN.US Merchants Bancorp 20220826 0 23.3468 23.35 23 23 7141 23 down down correct
MBINO.US Merchants Bancorp 20220826 0 24.2799 24.28 24 24.2699 5741 24.2699 down down correct
MBINP.US Merchants Bancorp 20220826 0 25.45 25.5 25.43 25.45 404 25.45
MBIO.US Mustang Bio Inc 20220826 0 0.7 0.72 0.6301 0.6347 384318 0.6347 down down correct
MBNKP.US Medallion Bank 20220826 0 25.45 25.75 25.45 25.75 2232 25.75 up up correct
MBOT.US Microbot Medical Inc 20220826 0 5.2 5.3 5.15 5.22 3285 5.22 up up correct
MBRX.US Moleculin Biotech Inc 20220826 0 1.43 1.47 1.4055 1.47 55291 1.47 up down incorrect
MBTC.US Nocturne Acquisition Corporation 20220826 0 10.28 10.2801 10.28 10.2801 1 10.2801 up up correct
MBUU.US Malibu Boats Inc 20220826 0 67 67.71 63.0801 63.39 389306 63.39 down up incorrect
MBWM.US Mercantile Bank Corporation 20220826 0 35.24 35.42 34.36 34.52 48215 34.52 down down correct
MCBC.US Macatawa Bank Corporation 20220826 0 9.82 9.84 9.61 9.66 31317 9.66 down down correct
MCBS.US MetroCity Bankshares Inc 20220826 0 21.18 21.18 20.44 20.44 12627 20.44 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220826 0 26.5 26.66 25.525 25.6 71009 25.6 down down correct
MCHP.US Microchip Technology Incorporated 20220826 0 70.31 70.61 65.92 65.96 5118788 65.96 down down correct
MCHX.US Marchex Inc 20220826 0 2.13 2.23 2.13 2.16 21942 2.16 up up correct
MCRB.US Seres Therapeutics Inc 20220826 0 5.88 5.88 5.41 5.44 733099 5.44 down down correct
MCRI.US Monarch Casino & Resort Inc 20220826 0 64.85 65.13 62.18 62.36 57526 62.36 down down correct
MDB.US MongoDB Inc 20220826 0 362.06 367.29 351.5525 353.57 1188642 353.57 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220826 0 73.93 73.93 69.04 70.06 192811 70.06 down down correct
MDGS.US Medigus Ltd 20220826 0 0.67 0.7099 0.6101 0.62 219058 0.62 down down correct
MDIA.US MediaCo Holding Inc 20220826 0 3.09 3.17 2.91 2.95 39293 2.95 down down correct
MDJH.US MDJM Ltd 20220826 0 2.1289 2.1602 1.83 1.85 40776 1.85 down up incorrect
MDLZ.US Mondelez International Inc 20220826 0 64.56 64.67 62.57 62.73 6689662 62.73 down down correct
MDNA.US Medicenna Therapeutics Corp 20220826 0 1.05 1.05 0.99 1 226278 1 down down correct
MDRR.US Medalist Diversified REIT Inc 20220826 0 0.85 0.859 0.82 0.84 34632 0.84 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20220826 0 20.97 20.99 20.6 20.99 613 20.99 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20220826 0 17.52 17.52 17.015 17.06 977353 17.06 down down correct
MDVL.US Medavail Holdings Inc 20220826 0 1.12 1.14 1.05 1.14 61718 1.14 up up correct
MDWD.US MediWound Ltd 20220826 0 2.08 2.1599 1.98 2.015 93688 2.015 down down correct
MDWT.US Midwest Holding Inc 20220826 0 15.18 15.95 15.18 15.42 3467 15.42 up down incorrect
MDXG.US MiMedx Group Inc 20220826 0 4.03 4.09 3.79 3.85 436185 3.85 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220826 0 8.4 8.67 7.95 7.95 7371 7.95 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220826 0 3.91 3.93 3.4 3.41 3489039 3.41 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220826 0 10 10 10 10 270 10
MEDP.US Medpace Holdings Inc 20220826 0 168.14 168.14 158.52 158.96 170475 158.96 down down correct
MEDS.US TRxADE HEALTH Inc 20220826 0 1.095 1.28 1.06 1.23 245569 1.23 up up correct
MEIP.US MEI Pharma Inc 20220826 0 0.562 0.5699 0.525 0.5315 821327 0.5315 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220826 0 9.9401 9.98 9.9401 9.98 2745 9.98 up up correct
MELI.US MercadoLibre Inc 20220826 0 920 934.595 877.79 877.8 507138 877.8 down up incorrect
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220826 0 10.135 10.138 10.135 10.138 600 10.138 up up correct
MEOH.US Methanex Corporation 20220826 0 41.2 41.4 39.71 39.89 245016 39.89 down down correct
MERC.US Mercer International Inc 20220826 0 16.62 16.62 16.19 16.25 404083 16.25 down down correct
MESA.US Mesa Air Group Inc 20220826 0 2.54 2.59 2.435 2.48 437174 2.48 down up incorrect
MESO.US Mesoblast Limited 20220826 0 2.96 3.05 2.86 2.88 53225 2.88 down up incorrect
METC.US Ramaco Resources Inc 20220826 0 11.47 11.63 11.31 11.37 397748 11.37 down down correct
METCL.US METCL 20220826 0 26.375 26.375 26.35 26.35 2684 26.35 down down correct
METX.US Meten EdtechX Education Group Ltd 20220826 0 0.775 0.7776 0.63 0.6363 1481832 0.6363 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220826 0 0.0626 0.0626 0.062 0.062 6100 0.062 down down correct
MF.US Missfresh Limited American Depositary Shares 20220826 0 0.1374 0.139 0.1227 0.1253 3449620 0.1253 down down correct
MFH.US Mercurity Fintech Holding Inc 20220826 0 0.86 0.88 0.7801 0.88 3804 0.88 up down incorrect
MFIN.US Medallion Financial Corp 20220826 0 8.34 8.34 7.92 8.01 55755 8.01 down up incorrect
MGEE.US MGE Energy Inc 20220826 0 81.34 81.34 79.52 79.92 116794 79.92 down down correct
MGI.US MoneyGram International Inc 20220826 0 10.39 10.41 10.3 10.31 276852 10.31 down down correct
MGIC.US Magic Software Enterprises Ltd 20220826 0 18.24 18.45 17.87 17.94 19941 17.94 down down correct
MGNI.US Magnite Inc 20220826 0 8.51 8.58 7.95 7.96 1185247 7.96 down down correct
MGNX.US MacroGenics Inc 20220826 0 3.96 3.96 3.685 3.72 423602 3.72 down down correct
MGPI.US MGP Ingredients Inc 20220826 0 115.09 115.09 113.1771 113.69 85229 113.69 down down correct
MGRC.US McGrath RentCorp 20220826 0 85.85 87.68 84.46 84.66 131020 84.66 down down correct
MGTA.US Magenta Therapeutics Inc 20220826 0 1.87 1.8706 1.8 1.8 367797 1.8 down down correct
MGTX.US MeiraGTx Holdings plc 20220826 0 9.25 9.25 8.76 8.95 113890 8.95 down up incorrect
MGYR.US Magyar Bancorp Inc 20220826 0 12.26 12.2623 12.25 12.25 2798 12.25 down down correct
MHLD.US Maiden Holdings Ltd 20220826 0 2.3006 2.3006 2.2101 2.25 23386 2.25 down down correct
MICT.US MICT Inc 20220826 0 0.82 0.882 0.82 0.8395 267796 0.8395 up up correct
MIDD.US The Middleby Corporation 20220826 0 154.54 154.54 147.93 147.95 491026 147.95 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220826 0 0.7134 0.7524 0.7002 0.75 348144 0.75 up up correct
MIND.US MIND Technology Inc 20220826 0 0.8296 0.8296 0.751 0.7522 145430 0.7522 down up incorrect
MINDP.US MIND Technology Inc 20220826 0 7.86 7.9078 7.85 7.9078 1176 7.9078 up down incorrect
MINM.US Minim Inc. Common Stock 20220826 0 0.3481 0.3649 0.3305 0.3449 21144 0.3449 down down correct
MIR.US WT 20220826 0 1.45 1.45 1.43 1.43 3100 1.43 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20220826 0 25.65 26.54 24.78 25 296349 25 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220826 0 2.88 2.9461 2.75 2.89 20782 2.89 up up correct
MIST.US Milestone Pharmaceuticals Inc 20220826 0 8.02 8.1 7.91 8.07 215785 8.07 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220826 0 9.77 9.77 9.77 9.77 701 9.77
MITAU.US Coliseum Acquisition Corp. Unit 20220826 0 9.78 9.78 9.78 9.78 1700 9.78
MITK.US Mitek Systems Inc 20220826 0 10.61 10.61 10.2 10.29 166459 10.29 down down correct
MITO.US Stealth BioTherapeutics Corp 20220826 0 0.316 0.316 0.31 0.3144 322583 0.3144 down up incorrect
MKD.US Molecular Data Inc 20220826 0 0.544 0.5519 0.481 0.49 173984 0.49 down down correct
MKSI.US MKS Instruments Inc 20220826 0 110.17 111.055 102.91 102.93 621148 102.93 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20220826 0 3.09 3.09 3.01 3.03 51619 3.03 down down correct
MKTX.US MarketAxess Holdings Inc 20220826 0 256.79 256.79 244.89 244.95 265888 244.95 down up incorrect
MLAB.US Mesa Laboratories Inc 20220826 0 176.89 176.89 170.04 172.48 71103 172.48 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20220826 0 10.2201 10.2201 10.2 10.2201 1 10.2201
MLCO.US Melco Resorts & Entertainment Limited 20220826 0 5.98 5.98 5.6 5.88 3927314 5.88 down down correct
MLKN.US MillerKnoll Inc 20220826 0 31.41 31.41 28.88 28.99 277584 28.99 down up incorrect
MLVF.US Malvern Bancorp Inc 20220826 0 15.805 15.805 15.56 15.71 10236 15.71 down up incorrect
MMAT.US Meta Materials Inc 20220826 0 0.8373 0.8506 0.8032 0.8168 3278052 0.8168 down down correct
MMLP.US Martin Midstream Partners L.P 20220826 0 4.2858 4.29 4.06 4.06 38130 4.06 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220826 0 1.63 1.63 1.46 1.4982 10894 1.4982 down down correct
MMSI.US Merit Medical Systems Inc 20220826 0 61.56 62.02 59.46 59.69 262504 59.69 down down correct
MMYT.US MakeMyTrip Limited 20220826 0 33.43 34.49 33.27 33.53 498822 33.53 up up correct
MNDO.US MIND C.T.I. Ltd 20220826 0 2.39 2.4235 2.38 2.39 17016 2.39
MNDT.US Mandiant Inc. 20220826 0 22.87 22.88 22.85 22.86 1452387 22.86 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20220826 0 120 121.825 113.27 117.91 387123 117.91 down down correct
MNKD.US MannKind Corporation 20220826 0 3.96 3.99 3.72 3.73 4293560 3.73 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220826 0 0.8901 0.8938 0.75 0.791 16985420 0.791 down down correct
MNOV.US MediciNova Inc 20220826 0 2.22 2.285 2.21 2.21 9446 2.21 down up incorrect
MNPR.US Monopar Therapeutics Inc 20220826 0 1.76 1.8 1.73 1.745 5467 1.745 down down correct
MNRO.US Monro Inc 20220826 0 48.64 48.94 47.46 47.51 295909 47.51 down down correct
MNSB.US MainStreet Bancshares Inc 20220826 0 24.25 24.5 24.17 24.45 10643 24.45 up down incorrect
MNST.US Monster Beverage Corporation 20220826 0 91.09 91.33 89.06 89.15 2103033 89.15 down down correct
MNTK.US Montauk Renewables Inc 20220826 0 18.23 18.44 17.25 17.3 316445 17.3 down up incorrect
MNTS.US Momentus Inc 20220826 0 1.99 1.99 1.86 1.9 466405 1.9 down down correct
MNTSW.US Momentus Inc 20220826 0 0.255 0.255 0.25 0.25 1810 0.25 down down correct
MNTV.US Momentive Global Inc 20220826 0 7.51 7.51 7.085 7.17 1316837 7.17 down down correct
MNTX.US Manitex International Inc 20220826 0 6.05 6.05 5.77 5.8 22218 5.8 down down correct
MODV.US ModivCare Inc 20220826 0 120.29 120.29 113.08 113.22 52599 113.22 down down correct
MOFG.US MidWestOne Financial Group Inc 20220826 0 31.95 32 31.61 31.61 16659 31.61 down down correct
MOGO.US Mogo Inc 20220826 0 1.2 1.2067 1.12 1.14 121011 1.14 down down correct
MOHO.US ECMOHO Limited 20220826 0 0.1538 0.1549 0.14 0.1425 2828877 0.1425 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220826 0 6.55 6.7 6.25 6.4301 8873 6.4301 down down correct
MOMO.US Momo Inc 20220826 0 5.35 5.4 5.115 5.3 3275834 5.3 down down correct
MON.US Monument Circle Acquisition Corp 20220826 0 9.85 9.87 9.85 9.87 219 9.87 up up correct
MONCU.US Monument Circle Acquisition Corp 20220826 0 9.86 9.86 9.86 9.86 110 9.86
MOR.US MorphoSys AG 20220826 0 4.64 4.64 4.42 4.48 79861 4.48 down down correct
MORF.US Morphic Holding Inc 20220826 0 31.53 31.53 28.55 28.64 302564 28.64 down down correct
MORN.US Morningstar Inc 20220826 0 240.13 240.505 231.54 231.66 77134 231.66 down down correct
MOTS.US Motus GI Holdings Inc 20220826 0 3.67 3.675 3.48 3.53 227461 3.53 down down correct
MOVE.US Movano Inc 20220826 0 2.8501 2.9 2.82 2.9 38692 2.9 up down incorrect
MOXC.US Moxian Inc 20220826 0 1.53 1.53 1.36 1.39 34490 1.39 down down correct
MPAA.US Motorcar Parts of America Inc 20220826 0 16.25 16.35 15.9 15.91 22019 15.91 down up incorrect
MPB.US Mid Penn Bancorp Inc 20220826 0 29.83 29.83 29.44 29.44 9671 29.44 down down correct
MPWR.US Monolithic Power Systems Inc 20220826 0 509.43 513 475.71 476.62 667462 476.62 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220826 0 7.55 7.6899 7.2 7.31 5426407 7.31 down up incorrect
MRAI.US Marpai Inc. Class A Common Stock 20220826 0 1.05 1.18 0.9233 1.03 626180 1.03 down down correct
MRAM.US Everspin Technologies Inc 20220826 0 8.29 8.29 7.12 7.19 204712 7.19 down down correct
MRBK.US Meridian Corporation 20220826 0 31.325 31.69 30.88 30.92 12975 30.92 down down correct
MRCC.US Monroe Capital Corporation 20220826 0 8.96 9 8.915 9 30611 9 up down incorrect
MRCY.US Mercury Systems Inc 20220826 0 52.19 52.19 48.68 48.69 299502 48.69 down down correct
MREO.US Mereo BioPharma Group plc 20220826 0 1.38 1.4 1.28 1.32 825191 1.32 down up incorrect
MRIN.US Marin Software Incorporated 20220826 0 2.01 2.042 1.86 1.89 565082 1.89 down down correct
MRKR.US Marker Therapeutics Inc 20220826 0 0.325 0.333 0.3119 0.3182 181811 0.3182 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220826 0 6.9 6.9 6.59 6.725 4455 6.725 down up incorrect
MRNA.US Moderna Inc 20220826 0 142.8 145.3599 136.66 136.7 3845217 136.7 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220826 0 7.4 7.4 6.83 6.96 99470 6.96 down up incorrect
MRSN.US Mersana Therapeutics Inc 20220826 0 7.96 7.96 7.55 7.6 449380 7.6 down down correct
MRTN.US Marten Transport Ltd 20220826 0 21.74 21.78 21.13 21.13 237780 21.13 down down correct
MRTX.US Mirati Therapeutics Inc 20220826 0 78.58 78.58 75.64 76.23 649423 76.23 down up incorrect
MRUS.US Merus N.V 20220826 0 24.17 24.17 23.05 23.63 176750 23.63 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220826 0 23.97 24.02 22.01 22.26 851019 22.26 down down correct
MRVL.US Marvell Technology Inc 20220826 0 54.224 54.285 49.98 50.17 23026424 50.17 down down correct
MS.US PO 20220826 0 19.24 19.2971 18.9194 18.99 51563 18.99 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220826 0 9.85 9.86 9.85 9.86 4513 9.86 up down incorrect
MSACW.US Medicus Sciences Acquisition Corp 20220826 0 0.18 0.18 0.18 0.18 100 0.18
MSBI.US Midland States Bancorp Inc 20220826 0 27.11 27.1699 26.47 26.5 40830 26.5 down down correct
MSDA.US MSD Acquisition Corp 20220826 0 9.86 9.86 9.86 9.86 4253 9.86
MSDAU.US MSD Acquisition Corp 20220826 0 9.84 9.88 9.84 9.88 5989 9.88 up up correct
MSDAW.US MSD Acquisition Corp 20220826 0 0.2204 0.2301 0.2204 0.2301 640 0.2301 up up correct
MSEX.US Middlesex Water Company 20220826 0 92.31 92.4 90.345 90.75 45240 90.75 down down correct
MSFT.US Microsoft Corporation 20220826 0 279.08 280.33 268.02 268.09 25469182 268.09 down down correct
MSGM.US Motorsport Games Inc 20220826 0 0.6098 0.6443 0.565 0.6162 46998 0.6162 up up correct
MSTR.US MicroStrategy Incorporated 20220826 0 275 275 248.0701 249.2 601038 249.2 down down correct
MSVB.US Mid 20220826 0 13.86 13.86 13.56 13.56 419 13.56 down down correct
MTAC.US MedTech Acquisition Corporation 20220826 0 9.9 9.9 9.9 9.9 4501 9.9
MTACW.US MedTech Acquisition Corporation 20220826 0 0.0829 0.0829 0.0829 0.0829 156 0.0829
MTBC.US CareCloud Inc 20220826 0 3.17 3.26 3.0075 3.04 106433 3.04 down up incorrect
MTBCP.US CareCloud Inc 20220826 0 26.95 27.1 26.9071 26.9071 2722 26.9071 down down correct
MTC.US Mmtec Inc 20220826 0 1.84 1.9895 1.7601 1.82 110630 1.82 down down correct
MTCH.US Match Group Inc 20220826 0 60.25 61.88 57.19 57.87 2803803 57.87 down down correct
MTCR.US Metacrine Inc 20220826 0 0.4761 0.4979 0.4683 0.4702 127612 0.4702 down up incorrect
MTEM.US Molecular Templates Inc 20220826 0 0.8395 0.8395 0.75 0.754 144878 0.754 down down correct
MTEX.US Mannatech Incorporated 20220826 0 25.89 25.89 24.31 25.4 1890 25.4 down up incorrect
MTLS.US Materialise NV 20220826 0 12 12 11.2 11.32 233065 11.32 down down correct
MTP.US Midatech Pharma plc 20220826 0 0.76 0.76 0.71 0.7299 87222 0.7299 down down correct
MTRX.US Matrix Service Company 20220826 0 6.01 6.03 5.83 5.92 92462 5.92 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220826 0 61.05 61.06 57.78 57.79 346316 57.79 down up incorrect
MTTR.US Matterport Inc 20220826 0 4.79 4.798 4.525 4.62 2808610 4.62 down down correct
MU.US Micron Technology Inc 20220826 0 61.07 61.21 57.61 57.63 15042269 57.63 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220826 0 10.15 10.1511 10.15 10.15 183831 10.15
MUDSW.US Mudrick Capital Acquisition Corporation II 20220826 0 0.0355 0.036 0.0275 0.0325 91603 0.0325 down down correct
MULN.US Mullen Automotive Inc 20220826 0 0.69 0.69 0.63 0.6362 86389887 0.6362 down down correct
MVBF.US MVB Financial Corp 20220826 0 34.45 34.6283 33.47 33.47 11867 33.47 down down correct
MVIS.US MicroVision Inc 20220826 0 5.28 5.4 4.92 4.95 1940100 4.95 down down correct
MVST.US Microvast Holdings Inc 20220826 0 2.63 2.7 2.45 2.46 1775765 2.46 down up incorrect
MVSTW.US Microvast Holdings Inc 20220826 0 0.38 0.38 0.3061 0.32 169445 0.32 down down correct
MXCT.US MaxCyte Inc. 20220826 0 5.9 5.91 5.45 5.46 147936 5.46 down down correct
MYFW.US First Western Financial Inc 20220826 0 27.4 27.57 27.06 27.11 17665 27.11 down down correct
MYGN.US Myriad Genetics Inc 20220826 0 24.87 24.91 23.25 23.53 461842 23.53 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220826 0 3.68 3.68 3.43 3.51 106513 3.51 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20220826 0 7.9237 7.99 7.75 7.86 2840 7.86 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220826 0 9.11 9.26 7.85 8.56 100211 8.56 down down correct
MYPS.US Playstudios Inc 20220826 0 3.85 3.85 3.64 3.72 172021 3.72 down down correct
MYPSW.US MYPSW 20220826 0 0.47 0.76 0.4202 0.76 5342 0.76 up up correct
MYRG.US MYR Group Inc 20220826 0 98.7 99.24 95.82 96 50785 96 down down correct
MYSZ.US My Size Inc 20220826 0 0.26 0.274 0.249 0.2565 301074 0.2565 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220826 0 9.9 9.9 9.9 9.9 45901 9.9
NAACU.US North Atlantic Acquisition Corporation 20220826 0 9.89 9.9 9.89 9.9 1500 9.9 up up correct
NAACW.US North Atlantic Acquisition Corporation 20220826 0 0.0481 0.0481 0.0481 0.0481 200 0.0481
NAII.US Natural Alternatives International Inc 20220826 0 11.11 11.705 11.11 11.705 8664 11.705 up down incorrect
NAOV.US NanoVibronix Inc 20220826 0 0.56 0.56 0.52 0.5247 45620 0.5247 down down correct
NARI.US Inari Medical Inc 20220826 0 73.97 74.67 70.7 71.63 683747 71.63 down up incorrect
NATH.US Nathan's Famous Inc 20220826 0 63.5 64.8572 62.4 63.44 11247 63.44 down down correct
NATI.US National Instruments Corporation 20220826 0 41.93 42.15 40.93 40.95 533310 40.95 down down correct
NATR.US Nature's Sunshine Products Inc 20220826 0 9.66 10.31 9.66 9.98 36706 9.98 up up correct
NAUT.US Nautilus Biotechnology Inc 20220826 0 2.39 2.4 2.24 2.25 204294 2.25 down down correct
NAVI.US Navient Corporation 20220826 0 16.69 16.76 16.17 16.18 1040876 16.18 down down correct
NBEV.US NewAge Inc 20220826 0 0.2224 0.335 0.196 0.203 62956176 0.203 down down correct
NBIX.US Neurocrine Biosciences Inc 20220826 0 103.89 105.9 103.46 104.87 488541 104.87 up up correct
NBN.US Northeast Bank 20220826 0 40.54 41.07 39.05 39.56 16880 39.56 down up incorrect
NBRV.US Nabriva Therapeutics plc 20220826 0 0.18 0.1821 0.1692 0.17 405565 0.17 down down correct
NBSE.US NeuBase Therapeutics Inc 20220826 0 0.76 0.772 0.712 0.7183 103875 0.7183 down down correct
NBTB.US NBT Bancorp Inc 20220826 0 40.66 40.66 39.75 39.79 107780 39.79 down down correct
NBTX.US Nanobiotix S.A 20220826 0 4.26 4.26 4.09 4.206 1243 4.206 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20220826 0 10.13 10.14 10.13 10.14 906 10.14 up down incorrect
NCMI.US National CineMedia Inc 20220826 0 1.25 1.29 1.215 1.23 330942 1.23 down down correct
NCNA.US NuCana plc 20220826 0 1.63 1.68 1.5101 1.55 47054 1.55 down up incorrect
NCNO.US nCino Inc 20220826 0 33.57 33.785 31.34 31.83 572097 31.83 down down correct
NCSM.US NCS Multistage Holdings Inc 20220826 0 31.11 31.4 30.6 31.4 2097 31.4 up down incorrect
NCTY.US The9 Limited 20220826 0 1.41 1.4198 1.28 1.29 320378 1.29 down down correct
NDAC.US NightDragon Acquisition Corp 20220826 0 9.8 9.85 9.7913 9.82 822 9.82 up up correct
NDACW.US NightDragon Acquisition Corp 20220826 0 0.205 0.205 0.1835 0.2049 1450 0.2049 down up incorrect
NDAQ.US Nasdaq Inc 20220826 0 187.23 187.67 182.01 182.07 582016 182.07 down down correct
NDLS.US Noodles & Company 20220826 0 5.31 5.315 4.78 4.82 284375 4.82 down down correct
NDRA.US ENDRA Life Sciences Inc 20220826 0 0.29 0.295 0.2801 0.287 395259 0.287 down down correct
NDSN.US Nordson Corporation 20220826 0 243.01 243.01 232.1 232.83 188206 232.83 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220826 0 12.85 12.885 12.84 12.855 7969 12.855 up down incorrect
NEE.US PQ 20220826 0 54.51 54.68 53.94 54.01 1137340 54.01 down down correct
NEGG.US Newegg Commerce Inc 20220826 0 4.22 4.22 3.795 3.83 522387 3.83 down down correct
NEO.US NeoGenomics Inc 20220826 0 11 11.15 10.54 10.7 1300750 10.7 down up incorrect
NEOG.US Neogen Corporation 20220826 0 20.9 23.1898 20.9 21.23 18048613 21.23 up down incorrect
NEON.US Neonode Inc 20220826 0 4.1 4.11 3.85 3.85 12617 3.85 down up incorrect
NEPH.US Nephros Inc 20220826 0 1.37 1.385 1.37 1.38 5027 1.38 up up correct
NEPT.US Neptune Wellness Solutions Inc 20220826 0 2.78 2.9285 2.39 2.48 3644429 2.48 down down correct
NERV.US Minerva Neurosciences Inc 20220826 0 6.45 10.89 6.4 10.33 61192594 10.33 up up correct
NESR.US National Energy Services Reunited Corp 20220826 0 7.2 7.27 7.03 7.04 109951 7.04 down down correct
NESRW.US NESRW 20220826 0 0.3572 0.4589 0.3308 0.356 4045 0.356 down down correct
NEWT.US Newtek Business Services Corp 20220826 0 21.92 21.99 21.5176 21.64 134047 21.64 down down correct
NEXI.US NexImmune Inc 20220826 0 1.21 1.23 1.13 1.2 109557 1.2 down down correct
NEXT.US NextDecade Corporation 20220826 0 8.34 8.52 8.03 8.5 661014 8.5 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220826 0 15.13 15.2 14.96 15.03 87786 15.03 down down correct
NFE.US New Fortress Energy Inc 20220826 0 61.34 61.51 59.54 60.04 758611 60.04 down up incorrect
NFLX.US Netflix Inc 20220826 0 233.625 236.905 223.15 223.28 5165827 223.28 down down correct
NFYS.US UN 20220826 0 9.71 9.71 9.71 9.71 4375 9.71
NGM.US NGM Biopharmaceuticals Inc 20220826 0 15.79 15.97 14.7 14.84 235058 14.84 down down correct
NGMS.US NeoGames S.A 20220826 0 16.94 16.94 15.88 16.16 73331 16.16 down down correct
NH.US NantHealth Inc 20220826 0 0.44 0.4666 0.44 0.4533 42276 0.4533 up up correct
NHTC.US Natural Health Trends Corp 20220826 0 5.28 5.32 5.18 5.235 12497 5.235 down down correct
NICE.US NICE Ltd 20220826 0 220.34 220.48 212.41 213.12 121786 213.12 down down correct
NICK.US Nicholas Financial Inc 20220826 0 8.91 9.237 8.91 9 1798 9 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220826 0 0.83 0.83 0.737 0.7524 111919 0.7524 down down correct
NIU.US Niu Technologies 20220826 0 6.66 6.67 6.12 6.14 670291 6.14 down down correct
NKLA.US Nikola Corporation 20220826 0 6.25 6.29 5.875 6 7688804 6 down down correct
NKSH.US National Bankshares Inc 20220826 0 33.5 33.52 33.41 33.52 1763 33.52 up down incorrect
NKTR.US Nektar Therapeutics 20220826 0 4.76 4.76 4.38 4.38 1217242 4.38 down down correct
NKTX.US Nkarta Inc 20220826 0 16.13 16.13 14.65 14.77 370616 14.77 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220826 0 10.29 10.29 10.29 10.29 212 10.29
NLOK.US NortonLifeLock Inc 20220826 0 23.42 23.44 22.66 22.7 2860137 22.7 down down correct
NLSP.US NLS Pharmaceutics AG 20220826 0 0.5219 0.53 0.46 0.5084 362725 0.5084 down down correct
NLSPW.US NLS Pharmaceutics AG 20220826 0 0.114 0.122 0.114 0.122 1516 0.122 up up correct
NLTX.US Neoleukin Therapeutics Inc 20220826 0 1.14 1.17 1.1 1.1 211477 1.1 down down correct
NMFC.US New Mountain Finance Corporation 20220826 0 13.41 13.435 13.245 13.25 132224 13.25 down down correct
NMIH.US NMI Holdings Inc 20220826 0 22.19 22.19 21.24 21.26 296966 21.26 down down correct
NMMC.US North Mountain Merger Corp 20220826 0 9.97 9.98 9.97 9.98 572 9.98 up up correct
NMRD.US Nemaura Medical Inc 20220826 0 2.19 2.19 2.09 2.09 1551 2.09 down down correct
NMRK.US Newmark Group Inc 20220826 0 10.9 10.98 10.155 10.38 1177966 10.38 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220826 0 1.75 1.7951 1.72 1.79 49314 1.79 up up correct
NMTR.US 9 Meters Biopharma Inc 20220826 0 0.3266 0.328 0.3 0.3001 1086062 0.3001 down up incorrect
NNAVW.US NextNav Inc. Warrant 20220826 0 0.5201 0.5201 0.5201 0.5201 300 0.5201
NNBR.US NN Inc 20220826 0 2.34 2.39 2.26 2.28 99271 2.28 down down correct
NNDM.US Nano Dimension Ltd 20220826 0 3.19 3.19 3.04 3.04 2048654 3.04 down up incorrect
NNOX.US Nano 20220826 0 14.98 15.14 14.035 14.07 229376 14.07 down down correct
NOAC.US Natural Order Acquisition Corp 20220826 0 9.94 9.95 9.94 9.95 11065 9.95 up up correct
NOACU.US Natural Order Acquisition Corp 20220826 0 9.96 9.96 9.95 9.95 15800 9.95 down down correct
NOACW.US Natural Order Acquisition Corp 20220826 0 0.04 0.04 0.0279 0.0295 28894 0.0295 down down correct
NODK.US NI Holdings Inc 20220826 0 13.25 13.56 13.25 13.3 3566 13.3 up down incorrect
NOTV.US Inotiv Inc 20220826 0 21.68 21.68 20.435 20.52 126497 20.52 down up incorrect
NOVN.US Novan Inc 20220826 0 2.65 2.7 2.5012 2.52 60360 2.52 down down correct
NOVT.US Novanta Inc 20220826 0 147.66 147.66 139.88 139.9 115414 139.9 down down correct
NPCE.US NeuroPace Inc 20220826 0 4.13 4.2899 3.91 3.91 1880 3.91 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220826 0 9.91 9.91 9.9 9.9 4124 9.9 down down correct
NRACU.US Noble Rock Acquisition Corporation 20220826 0 9.82 9.91 9.82 9.91 4996 9.91 up down incorrect
NRACW.US Noble Rock Acquisition Corporation 20220826 0 0.0711 0.0854 0.0711 0.0854 650 0.0854 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220826 0 0.4098 0.4099 0.3902 0.3998 17961 0.3998 down down correct
NRC.US National Research Corporation 20220826 0 34.86 35.09 33.75 33.82 28587 33.82 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220826 0 11.05 11.05 10.46 10.47 113872 10.47 down down correct
NRIM.US Northrim BanCorp Inc 20220826 0 40.44 40.83 40.44 40.63 10124 40.63 up up correct
NRIX.US Nurix Therapeutics Inc 20220826 0 17 17.24 15.361 15.43 322391 15.43 down down correct
NRXP.US NRx Pharmaceuticals Inc 20220826 0 0.73 0.7427 0.69 0.699 403167 0.699 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220826 0 0.2 0.201 0.2 0.201 900 0.201 up up correct
NSIT.US Insight Enterprises Inc 20220826 0 95.52 95.58 92.78 93.31 246031 93.31 down down correct
NSPR.US InspireMD Inc 20220826 0 1.92 1.95 1.81 1.88 7275 1.88 down down correct
NSSC.US Napco Security Technologies Inc 20220826 0 26.9 26.94 25.15 25.46 114643 25.46 down down correct
NSTG.US NanoString Technologies Inc 20220826 0 14.46 14.47 12.84 12.99 407451 12.99 down down correct
NSYS.US Nortech Systems Incorporated 20220826 0 13.3498 13.89 12.92 12.96 9067 12.96 down down correct
NTAP.US NetApp Inc 20220826 0 77.43 77.8 74.81 74.96 2291543 74.96 down down correct
NTCT.US NetScout Systems Inc 20220826 0 32.76 33.1 32.43 32.52 434801 32.52 down down correct
NTES.US NetEase Inc 20220826 0 95.81 96.21 89.84 90.06 2044505 90.06 down up incorrect
NTGR.US NETGEAR Inc 20220826 0 24.86 25.155 23.81 23.88 108707 23.88 down down correct
NTIC.US Northern Technologies International Corporation 20220826 0 11.85 11.9417 11.8 11.84 5287 11.84 down down correct
NTLA.US Intellia Therapeutics Inc 20220826 0 63.29 63.29 58.5572 58.75 1045630 58.75 down down correct
NTNX.US Nutanix Inc 20220826 0 19.3 19.43 18.035 18.14 2346206 18.14 down down correct
NTRA.US Natera Inc 20220826 0 52.77 52.77 48.28 48.54 1232083 48.54 down down correct
NTRB.US Nutriband Inc. Common Stock 20220826 0 4.51 4.6999 4.18 4.2 29771 4.2 down down correct
NTRS.US Northern Trust Corporation 20220826 0 99.7 99.7 95.36 95.4 734831 95.4 down down correct
NTRSO.US Northern Trust Corporation 20220826 0 22.69 22.7714 22.42 22.5 19375 22.5 down up incorrect
NTWK.US NetSol Technologies Inc 20220826 0 3.55 3.6444 3.5299 3.61 4776 3.61 up up correct
NURO.US NeuroMetrix Inc 20220826 0 3.47 3.47 3.241 3.37 72344 3.37 down down correct
NUVA.US NuVasive Inc 20220826 0 46.82 46.82 43.42 43.58 689073 43.58 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220826 0 16.94 17.15 15.6425 15.74 78191 15.74 down up incorrect
NUWE.US Nuwellis Inc 20220826 0 0.68 0.6952 0.67 0.6824 58543 0.6824 up up correct
NUZE.US NuZee Inc 20220826 0 0.7202 0.725 0.7 0.7051 18676 0.7051 down down correct
NVAX.US Novavax Inc 20220826 0 37.24 37.81 34.77 35.2 2781572 35.2 down down correct
NVCN.US Neovasc Inc 20220826 0 7.16 7.44 7.1501 7.17 6063 7.17 up up correct
NVCR.US NovoCure Limited 20220826 0 84.87 85.525 81.94 82.77 366829 82.77 down up incorrect
NVDA.US NVIDIA Corporation 20220826 0 178.57 179.24 162.37 162.6 75533174 162.6 down up incorrect
NVEC.US NVE Corporation 20220826 0 51.6 51.6 50.5 50.65 16840 50.65 down down correct
NVEE.US NV5 Global Inc 20220826 0 142.11 142.11 137.675 138.67 59520 138.67 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220826 0 33.18 33.29 30.48 30.66 483900 30.66 down down correct
NVFY.US Nova LifeStyle Inc 20220826 0 0.8081 0.8236 0.77 0.7899 72274 0.7899 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20220826 0 7.3985 7.45 7.075 7.075 6892 7.075 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20220826 0 110 110.33 104.11 105.14 140402 105.14 down down correct
NVNO.US enVVeno Medical Corp 20220826 0 7.12 7.1825 6.9006 6.99 62886 6.99 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20220826 0 1.62 1.76 1.6 1.65 8275 1.65 up up correct
NVSA.US New Vista Acquisition Corp 20220826 0 9.89 9.8901 9.89 9.89 3711 9.89
NVSAU.US New Vista Acquisition Corp 20220826 0 9.91 9.91 9.91 9.91 3076 9.91
NVSAW.US New Vista Acquisition Corp 20220826 0 0.11 0.11 0.0999 0.101 7200 0.101 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220826 0 6.45 6.75 6.16 6.23 1602071 6.23 down down correct
NVVE.US Nuvve Holding Corp 20220826 0 3.08 3.1 2.8999 2.93 204852 2.93 down down correct
NVVEW.US Nuvve Holding Corp 20220826 0 0.2898 0.2898 0.2616 0.2616 36760 0.2616 down down correct
NWBI.US Northwest Bancshares Inc 20220826 0 14.56 14.66 14.24 14.25 652717 14.25 down down correct
NWE.US NorthWestern Corporation 20220826 0 55.47 55.84 55.34 55.45 240896 55.45 down down correct
NWFL.US Norwood Financial Corp 20220826 0 26.17 26.17 25.525 25.89 4520 25.89 down down correct
NWL.US Newell Brands Inc 20220826 0 20.41 20.5487 19.535 19.56 1651663 19.56 down down correct
NWLI.US National Western Life Group Inc 20220826 0 196.24 202.15 196.24 196.24 2165 196.24
NWPX.US Northwest Pipe Company 20220826 0 33.43 33.77 32.79 32.84 22697 32.84 down down correct
NWS.US News Corporation 20220826 0 18.13 18.31 17.71 17.71 459947 17.71 down down correct
NWSA.US News Corporation 20220826 0 17.77 17.94 17.35 17.35 2770111 17.35 down down correct
NXGN.US NextGen Healthcare Inc 20220826 0 17.72 17.8 17.25 17.34 212976 17.34 down down correct
NXPI.US NXP Semiconductors N.V 20220826 0 178.04 178.662 168.02 168.12 2175676 168.12 down down correct
NXST.US Nexstar Media Group Inc 20220826 0 194.84 194.925 191.79 191.85 192559 191.85 down up incorrect
NXTC.US NextCure Inc 20220826 0 4.48 4.5 4.31 4.4 66782 4.4 down down correct
NXTP.US Nextplay Technologies Inc 20220826 0 0.2605 0.2697 0.25 0.269 301524 0.269 up up correct
NYMT.US New York Mortgage Trust Inc 20220826 0 2.99 2.99 2.89 2.9 1552158 2.9 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220826 0 20.77 21.24 20.77 21.16 7262 21.16 up up correct
NYMTM.US New York Mortgage Trust Inc 20220826 0 23.34 23.34 23.0616 23.34 12620 23.34
NYMTN.US New York Mortgage Trust Inc 20220826 0 21.49 21.5056 21.1314 21.4 7589 21.4 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220826 0 0.477 0.477 0.445 0.4549 71695 0.4549 down down correct
OB.US Outbrain Inc 20220826 0 4.78 4.88 4.6812 4.75 208542 4.75 down down correct
OBLG.US Oblong Inc 20220826 0 0.2604 0.2899 0.2551 0.2551 72834 0.2551 down down correct
OBNK.US Origin Bancorp Inc 20220826 0 42.87 43.18 41.725 41.8 54546 41.8 down down correct
OBSV.US ObsEva SA 20220826 0 0.2274 0.2274 0.1911 0.193 3331978 0.193 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20220826 0 36 36 34 36 252 36
OCAX.US OCA Acquisition Corp 20220826 0 10.03 10.07 10.0298 10.07 33319 10.07 up up correct
OCAXW.US OCA Acquisition Corp 20220826 0 0.1 0.1 0.1 0.1 908 0.1
OCC.US Optical Cable Corporation 20220826 0 3.67 3.7 3.67 3.67 2650 3.67
OCCI.US OFS Credit Company Inc 20220826 0 10.75 10.75 10.5 10.56 44114 10.56 down down correct
OCCIO.US OFS Credit Company Inc 20220826 0 24.665 24.98 24.37 24.98 32 24.98 up up correct
OCFC.US OceanFirst Financial Corp 20220826 0 20.46 20.49 19.915 19.94 135620 19.94 down down correct
OCFCP.US OceanFirst Financial Corp 20220826 0 25.55 25.85 25.55 25.7 1380 25.7 up up correct
OCG.US Oriental Culture Holding LTD 20220826 0 1.93 1.95 1.83 1.89 65594 1.89 down down correct
OCGN.US Ocugen Inc 20220826 0 2.84 2.84 2.62 2.64 6309301 2.64 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20220826 0 7.09 7.1 7.01 7.02 511100 7.02 down down correct
OCUL.US Ocular Therapeutix Inc 20220826 0 5.48 5.48 5 5.08 654662 5.08 down down correct
OCUP.US Ocuphire Pharma Inc 20220826 0 2.71 2.71 2.535 2.56 76291 2.56 down down correct
OCX.US OncoCyte Corporation 20220826 0 0.9 0.91 0.8561 0.88 111904 0.88 down down correct
ODFL.US Old Dominion Freight Line Inc 20220826 0 299.04 302.66 285.2 285.65 787318 285.65 down down correct
ODP.US The ODP Corporation 20220826 0 37.2 37.275 35.83 35.88 324082 35.88 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220826 0 9.84 9.85 9.84 9.84 524 9.84
OEPWU.US One Equity Partners Open Water I Corp 20220826 0 9.85 9.86 9.85 9.86 1515 9.86 up up correct
OESX.US Orion Energy Systems Inc 20220826 0 1.66 1.67 1.6104 1.67 163226 1.67 up up correct
OFED.US Oconee Federal Financial Corp 20220826 0 26 26 25.87 26 605 26
OFIX.US Orthofix Medical Inc 20220826 0 21.33 21.41 20.75 20.86 101861 20.86 down up incorrect
OFLX.US Omega Flex Inc 20220826 0 106.27 109.81 103.7 104.41 8829 104.41 down down correct
OFS.US OFS Capital Corporation 20220826 0 10.85 10.98 10.6699 10.75 21020 10.75 down down correct
OGI.US OrganiGram Holdings Inc 20220826 0 1.15 1.17 1.08 1.09 1717468 1.09 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20220826 0 9.95 9.95 9.95 9.95 1400 9.95
OHPA.US Orion Acquisition Corp 20220826 0 9.84 9.84 9.83 9.83 4630 9.83 down down correct
OHPAU.US Orion Acquisition Corp 20220826 0 9.855 9.87 9.84 9.84 4800 9.84 down down correct
OHPAW.US Orion Acquisition Corp 20220826 0 0.0803 0.0803 0.0803 0.0803 200 0.0803
OIIM.US O2Micro International Limited 20220826 0 3.62 3.64 3.39 3.45 42846 3.45 down down correct
OKTA.US Okta Inc 20220826 0 99.68 99.68 92.14 93.48 1818306 93.48 down down correct
OLB.US The OLB Group Inc 20220826 0 1.29 2.03 1.29 1.69 37797124 1.69 up down incorrect
OLED.US Universal Display Corporation 20220826 0 119.9 119.9 112.25 112.38 438457 112.38 down down correct
OLK.US Olink Holding AB (publ) 20220826 0 17.25 17.25 15.9 15.98 55373 15.98 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220826 0 66.24 66.56 61.11 61.13 1205375 61.13 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20220826 0 4.28 4.3157 4.12 4.15 114569 4.15 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220826 0 14.79 15.1 14.095 14.11 1853228 14.11 down down correct
OM.US Outset Medical Inc 20220826 0 20.33 20.4 18.57 18.66 220255 18.66 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220826 0 55.1 55.93 54.98 55.57 95312 55.57 up up correct
OMCL.US Omnicell Inc 20220826 0 111.18 111.18 107.71 108.2 397989 108.2 down down correct
OMEG.US Omega Alpha SPAC 20220826 0 9.9 9.92 9.9 9.92 3 9.92 up down incorrect
OMER.US Omeros Corporation 20220826 0 3.96 4.038 3.79 3.82 529452 3.82 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220826 0 3.4 3.4 3.14 3.15 30491 3.15 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220826 0 4.6141 4.77 4.38 4.51 24071 4.51 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20220826 0 3.03 3.05 2.8 2.8 117301 2.8 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20220826 0 6.23 6.3799 5.9101 6.25 13269 6.25 up up correct
ON.US ON Semiconductor Corporation 20220826 0 76.43 76.45 71.55 71.58 9221306 71.58 down down correct
ONB.US Old National Bancorp 20220826 0 17.58 17.58 17.165 17.18 1008982 17.18 down down correct
ONCR.US Oncorus Inc 20220826 0 1.3985 1.4 1.3101 1.33 30342 1.33 down up incorrect
ONCS.US OncoSec Medical Incorporated 20220826 0 0.694 0.7 0.68 0.682 31255 0.682 down down correct
ONCT.US Oncternal Therapeutics Inc 20220826 0 1.28 1.33 1.17 1.2 527254 1.2 down down correct
ONCY.US Oncolytics Biotech Inc 20220826 0 1.51 1.51 1.45 1.465 79193 1.465 down down correct
ONDS.US Ondas Holdings Inc 20220826 0 5 5 4.8 4.81 160449 4.81 down down correct
ONEM.US 1Life Healthcare Inc 20220826 0 17.51 17.55 17.36 17.39 1957509 17.39 down down correct
ONEW.US OneWater Marine Inc 20220826 0 42.87 42.87 41.06 41.13 50819 41.13 down up incorrect
ONTX.US Onconova Therapeutics Inc 20220826 0 1.28 1.3 1.24 1.25 59048 1.25 down down correct
ONVO.US Organovo Holdings Inc 20220826 0 2.58 2.6061 2.5 2.57 50612 2.57 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220826 0 10.1 10.11 10.0999 10.11 6901 10.11 up up correct
OPBK.US OP Bancorp 20220826 0 12.78 12.78 12.5 12.57 25402 12.57 down down correct
OPCH.US Option Care Health Inc 20220826 0 32.73 32.815 31.56 31.59 851766 31.59 down down correct
OPEN.US Opendoor Technologies Inc 20220826 0 4.82 4.82 4.56 4.61 12540056 4.61 down down correct
OPGN.US OpGen Inc 20220826 0 0.49 0.4994 0.459 0.4779 273274 0.4779 down down correct
OPHC.US OptimumBank Holdings Inc 20220826 0 4.24 4.335 4.22 4.2869 8630 4.2869 up up correct
OPI.US Office Properties Income Trust 20220826 0 18.86 18.86 18.36 18.37 210171 18.37 down up incorrect
OPINL.US Office Properties Income Trust 20220826 0 24.57 24.64 23.4468 24.3501 2972 24.3501 down down correct
OPK.US OPKO Health Inc 20220826 0 2.48 2.49 2.3 2.31 3515314 2.31 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220826 0 12.17 12.17 11.25 11.6 11596 11.6 down up incorrect
OPOF.US Old Point Financial Corporation 20220826 0 23.64 23.64 23.56 23.605 333 23.605 down up incorrect
OPRA.US Opera Limited 20220826 0 4.93 4.99 4.745 4.89 98867 4.89 down down correct
OPRT.US Oportun Financial Corporation 20220826 0 6.12 6.12 5.8 5.82 411205 5.82 down up incorrect
OPRX.US OptimizeRx Corporation 20220826 0 16.56 16.63 15.58 15.74 203598 15.74 down up incorrect
OPT.US Opthea Limited 20220826 0 6.4091 6.4091 6.27 6.27 370 6.27 down down correct
OPTN.US OptiNose Inc 20220826 0 3.78 3.79 3.64 3.67 50773 3.67 down down correct
ORGN.US Origin Materials Inc 20220826 0 6.44 6.44 6.19 6.21 579916 6.21 down down correct
ORGNW.US Origin Materials Inc Warrant 20220826 0 1.35 1.35 1.25 1.3 27298 1.3 down down correct
ORGO.US Organogenesis Holdings Inc 20220826 0 4.2 4.22 3.87 3.89 954444 3.89 down down correct
ORGS.US Orgenesis Inc 20220826 0 1.8 1.8786 1.8 1.81 13387 1.81 up up correct
ORIAU.US Orion Biotech Opportunities Corp 20220826 0 9.84 9.84 9.84 9.84 127 9.84
ORIC.US ORIC Pharmaceuticals Inc 20220826 0 4.23 4.28 3.925 3.96 46011 3.96 down up incorrect
ORLY.US O'Reilly Automotive Inc 20220826 0 718.52 718.98 697.48 698.79 350864 698.79 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20220826 0 8.99 9.049 8.32 8.42 339842 8.42 down down correct
ORRF.US Orrstown Financial Services Inc 20220826 0 26.02 26.15 25.8 26.07 24439 26.07 up up correct
ORTX.US Orchard Therapeutics plc 20220826 0 0.55 0.5699 0.55 0.55 214882 0.55
OSBC.US Old Second Bancorp Inc 20220826 0 14.36 14.36 14.05 14.07 79325 14.07 down up incorrect
OSIS.US OSI Systems Inc 20220826 0 90.11 90.11 86.96 87.05 94229 87.05 down up incorrect
OSPN.US OneSpan Inc 20220826 0 11.74 11.77 11.36 11.6 200721 11.6 down down correct
OSS.US One Stop Systems Inc 20220826 0 4.0334 4.0334 3.95 4.03 11129 4.03 down down correct
OSTK.US Overstock.com Inc 20220826 0 27.5 28.28 25.815 26.11 1494310 26.11 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220826 0 9.87 9.88 9.8648 9.87 17262 9.87
OSTRW.US Oyster Enterprises Acquisition Corp 20220826 0 0.219 0.219 0.2106 0.2106 105287 0.2106 down down correct
OSUR.US OraSure Technologies Inc 20220826 0 4.2 4.2 3.97 4 519212 4 down down correct
OSW.US OneSpaWorld Holdings Limited 20220826 0 9.27 9.31 8.98 8.99 178012 8.99 down down correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220826 0 0.095 0.095 0.095 0.095 922 0.095
OTEX.US Open Text Corporation 20220826 0 34.25 34.3 31.82 31.89 2519162 31.89 down down correct
OTIC.US Otonomy Inc 20220826 0 0.4365 0.4399 0.3922 0.41 425156 0.41 down down correct
OTLK.US Outlook Therapeutics Inc 20220826 0 1.15 1.198 1.14 1.18 480894 1.18 up up correct
OTLY.US Oatly Group AB 20220826 0 3.5 3.5 3.22 3.25 3395457 3.25 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220826 0 0.4453 0.4525 0.421 0.4464 612923 0.4464 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220826 0 0.055 0.0695 0.055 0.0691 26164 0.0691 up up correct
OTRK.US Ontrak Inc 20220826 0 0.695 0.7 0.6501 0.6511 441951 0.6511 down down correct
OTRKP.US Ontrak Inc 20220826 0 2.1 2.1 1.97 2.06 2928 2.06 down up incorrect
OTTR.US Otter Tail Corporation 20220826 0 78.93 78.93 77.62 77.69 101458 77.69 down up incorrect
OUST.US WT 20220826 0 0.2402 0.2499 0.2402 0.2498 2900 0.2498 up up correct
OVBC.US Ohio Valley Banc Corp 20220826 0 30.11 30.63 30.03 30.11 593 30.11
OVID.US Ovid Therapeutics Inc 20220826 0 2.23 2.25 2.13 2.14 74099 2.14 down down correct
OVLY.US Oak Valley Bancorp 20220826 0 18.21 18.35 18.21 18.28 205 18.28 up up correct
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220826 0 10.04 10.05 10.04 10.05 5200 10.05 up up correct
OXACW.US Oxbridge Acquisition Corp. Warrant 20220826 0 0.0501 0.0549 0.05 0.0549 1800 0.0549 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220826 0 2.96 3.0499 2.84 2.87 12869 2.87 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20220826 0 0.2002 0.2002 0.2002 0.2002 807 0.2002
OXLC.US Oxford Lane Capital Corp 20220826 0 6.05 6.08 5.99 6 907099 6 down down correct
OXLCM.US Oxford Lane Capital Corp 20220826 0 25.21 25.21 25.17 25.17 3658 25.17 down down correct
OXLCP.US Oxford Lane Capital Corp 20220826 0 24.2 24.22 24.01 24.01 1012 24.01 down down correct
OXSQ.US Oxford Square Capital Corp 20220826 0 3.83 3.83 3.7501 3.77 71391 3.77 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220826 0 23.28 23.55 22.84 22.84 1428 22.84 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20220826 0 24.2 24.74 24.2 24.74 420 24.74 up up correct
OXUSW.US Oxus Acquisition Corp. Warrant 20220826 0 0.1099 0.1242 0.105 0.1237 44549 0.1237 up up correct
OYST.US Oyster Point Pharma Inc 20220826 0 7.3 7.3 6.43 6.43 89339 6.43 down up incorrect
OZK.US Bank OZK 20220826 0 42.32 42.42 41.24 41.29 380013 41.29 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20220826 0 19.17 19.17 18.77 18.79 10925 18.79 down up incorrect
PAA.US Plains All American Pipeline L.P 20220826 0 12.32 12.43 12.2 12.26 4953675 12.26 down down correct
PAAS.US Pan American Silver Corp 20220826 0 16.68 16.78 15.72 15.89 3280510 15.89 down down correct
PACB.US Pacific Biosciences of California Inc 20220826 0 6.86 6.89 5.9001 5.97 7474204 5.97 down down correct
PACW.US PacWest Bancorp 20220826 0 28.58 28.68 27.28 27.29 664167 27.29 down down correct
PACX.US Pioneer Merger Corp 20220826 0 9.94 9.94 9.93 9.94 3406 9.94
PACXU.US Pioneer Merger Corp 20220826 0 9.9 9.93 9.9 9.92 1500 9.92 up up correct
PAFOR.US Pacifico Acquisition Corp. Rights 20220826 0 0.18 0.18 0.18 0.18 3418 0.18
PAGP.US Plains GP Holdings L.P 20220826 0 12.83 12.96 12.66 12.69 1404160 12.69 down down correct
PAHC.US Phibro Animal Health Corporation 20220826 0 16.26 16.34 15.415 15.99 453264 15.99 down down correct
PALI.US Palisade Bio Inc 20220826 0 0.1838 0.1878 0.169 0.184 9349513 0.184 up up correct
PALT.US Paltalk Inc. Common Stock 20220826 0 1.79 1.83 1.76 1.8 89804 1.8 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20220826 0 5.21 5.24 5.0722 5.19 135812 5.19 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20220826 0 573.92 577.5 560.68 560.69 1204323 560.69 down down correct
PAQC.US Provident Acquisition Corp 20220826 0 9.94 9.94 9.9 9.93 172653 9.93 down down correct
PAQCU.US Provident Acquisition Corp 20220826 0 9.95 10.03 9.95 10.025 154879 10.025 up up correct
PAQCW.US Provident Acquisition Corp 20220826 0 0.22 0.3 0.22 0.28 82458 0.28 up down incorrect
PASG.US Passage Bio Inc 20220826 0 2.19 2.19 1.99 2.01 163433 2.01 down down correct
PATI.US Patriot Transportation Holding Inc 20220826 0 7.8 7.8 7.76 7.76 290 7.76 down down correct
PATK.US Patrick Industries Inc 20220826 0 59.8 60.2 56.65 56.69 205766 56.69 down down correct
PAVM.US PAVmed Inc 20220826 0 1.33 1.3399 1.21 1.25 517279 1.25 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220826 0 0.6498 0.6498 0.6497 0.6497 2114 0.6497 down down correct
PAX.US Patria Investments Limited 20220826 0 14.86 14.86 14.34 14.37 77299 14.37 down down correct
PAYA.US Paya Holdings Inc 20220826 0 6.84 6.92 6.545 6.59 595121 6.59 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220826 0 6.76 6.76 6.31 6.37 2079581 6.37 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220826 0 1.37 1.3701 1.37 1.3701 2251 1.3701 up up correct
PAYS.US PaySign Inc 20220826 0 3.06 3.145 3.058 3.08 93897 3.08 up up correct
PAYX.US Paychex Inc 20220826 0 134.32 134.43 128.56 128.8 1865972 128.8 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20220826 0 13.21 13.23 13.18 13.2 35825 13.2 down down correct
PBFS.US Pioneer Bancorp Inc 20220826 0 9.67 9.853 9.61 9.66 18022 9.66 down down correct
PBHC.US Pathfinder Bancorp Inc 20220826 0 19.39 19.65 19.25 19.65 1776 19.65 up up correct
PBLA.US Panbela Therapeutics Inc 20220826 0 0.7325 0.7492 0.69 0.69 111575 0.69 down down correct
PBPB.US Potbelly Corporation 20220826 0 6.21 6.25 5.92 6 34211 6 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20220826 0 1.41 1.5101 1.31 1.37 1192930 1.37 down down correct
PBYI.US Puma Biotechnology Inc 20220826 0 3.29 3.29 3.06 3.1 171533 3.1 down up incorrect
PCAR.US PACCAR Inc 20220826 0 92.45 92.97 89.85 89.97 1659759 89.97 down down correct
PCB.US PCB Bancorp 20220826 0 19.24 19.24 18.92 19.16 35284 19.16 down down correct
PCH.US PotlatchDeltic Corporation 20220826 0 48.28 48.28 46.73 46.75 271185 46.75 down down correct
PCRX.US Pacira BioSciences Inc 20220826 0 58.02 58.02 53.87 54.06 289666 54.06 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220826 0 3.06 3.06 2.92 2.995 3420 2.995 down down correct
PCSB.US PCSB Financial Corporation 20220826 0 19.25 19.3 19.01 19.03 31256 19.03 down down correct
PCT.US PureCycle Technologies Inc 20220826 0 9.67 9.67 9.035 9.08 422726 9.08 down down correct
PCTI.US PCTEL Inc 20220826 0 5.6 5.6 5.2616 5.42 32813 5.42 down down correct
PCTTW.US PureCycle Technologies Inc 20220826 0 3.35 3.35 3.3 3.3 518 3.3 down down correct
PCTY.US Paylocity Holding Corporation 20220826 0 247.7 250.24 244.45 245.77 240432 245.77 down down correct
PCVX.US Vaxcyte Inc 20220826 0 28 28 26.8 27.8 647913 27.8 down down correct
PCYG.US Park City Group Inc 20220826 0 6.29 6.29 5.87 6.05 47250 6.05 down down correct
PCYO.US Pure Cycle Corporation 20220826 0 11.21 11.21 10.6 10.68 55686 10.68 down down correct
PDCE.US PDC Energy Inc 20220826 0 68.13 68.88 66.54 67.32 646220 67.32 down up incorrect
PDCO.US Patterson Companies Inc 20220826 0 29.41 29.5341 28.73 28.75 1032528 28.75 down down correct
PDD.US Pinduoduo Inc 20220826 0 63.53 63.69 56.57 57.57 22158953 57.57 down down correct
PDEX.US Pro 20220826 0 18.92 20.8533 18.12 18.65 17328 18.65 down down correct
PDFS.US PDF Solutions Inc 20220826 0 27.9 28.2 27.08 27.08 78297 27.08 down down correct
PDLB.US PDL Community Bancorp 20220826 0 9.56 9.57 9.45 9.55 30627 9.55 down down correct
PDSB.US PDS Biotechnology Corporation 20220826 0 4.85 4.85 4.33 4.39 318529 4.39 down down correct
PEB.US PH 20220826 0 19.75 19.89 19.75 19.88 9384 19.88 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220826 0 26.15 26.15 26.05 26.12 2094 26.12 down down correct
PEBO.US Peoples Bancorp Inc 20220826 0 30.87 30.91 30.34 30.42 70120 30.42 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220826 0 33.59 33.59 33.07 33.16 672195 33.16 down down correct
PEGA.US Pegasystems Inc 20220826 0 37.26 37.45 35.9 36.24 536253 36.24 down down correct
PENN.US Penn National Gaming Inc 20220826 0 34.415 34.54 32.18 32.18 2957493 32.18 down down correct
PEP.US PepsiCo Inc 20220826 0 179.96 179.98 174.7 175.04 5242281 175.04 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220826 0 9.93 9.9301 9.93 9.9301 2090 9.9301 up up correct
PERI.US Perion Network Ltd 20220826 0 21.41 21.6 20.39 20.42 164763 20.42 down down correct
PESI.US Perma 20220826 0 5.36 5.46 5.25 5.31 5223 5.31 down down correct
PETQ.US PetIQ Inc 20220826 0 11.41 11.76 10.625 10.77 904172 10.77 down down correct
PETS.US PetMed Express Inc 20220826 0 21.39 21.41 20.03 20.21 520117 20.21 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20220826 0 2.48 2.52 2.4 2.5 12399 2.5 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220826 0 0.3499 0.3499 0.3499 0.3499 100 0.3499
PETZ.US TDH Holdings Inc 20220826 0 3.11 3.23 2.97 2.99 284221 2.99 down down correct
PFBC.US Preferred Bank 20220826 0 72.48 72.48 69.96 70.05 53862 70.05 down down correct
PFC.US Premier Financial Corp 20220826 0 28.39 28.745 27.76 27.79 65523 27.79 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220826 0 9.86 9.86 9.86 9.86 36586 9.86
PFG.US Principal Financial Group Inc 20220826 0 78.78 79.18 76.56 76.61 1262591 76.61 down down correct
PFHD.US Professional Holding Corp 20220826 0 29.215 29.505 28.74 28.79 84361 28.79 down down correct
PFIE.US Profire Energy Inc 20220826 0 1.14 1.1602 1.1301 1.15 29906 1.15 up up correct
PFIN.US P&F Industries Inc 20220826 0 5.7 5.7 5.5 5.55 1187 5.55 down down correct
PFIS.US Peoples Financial Services Corp 20220826 0 52.8 53.2 51.62 51.62 3252 51.62 down down correct
PFLT.US PennantPark Floating Rate Capital Ltd 20220826 0 12.25 12.33 12.23 12.26 269053 12.26 up up correct
PFMT.US Performant Financial Corporation 20220826 0 2.16 2.205 2.07 2.12 33914 2.12 down down correct
PFSW.US PFSweb Inc 20220826 0 10 10 9.8 9.86 36392 9.86 down down correct
PFTA.US Portage Fintech Acquisition Corp 20220826 0 9.77 9.77 9.77 9.77 814 9.77
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220826 0 9.78 9.8 9.78 9.8 2656 9.8 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20220826 0 0.2 0.2 0.2 0.2 537 0.2
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220826 0 22.05 22.25 21.91 21.91 2397 21.91 down down correct
PGC.US Peapack 20220826 0 35.35 35.35 34.4792 34.58 49370 34.58 down down correct
PGEN.US Precigen Inc 20220826 0 2.52 2.535 2.425 2.47 1024909 2.47 down down correct
PGNY.US Progyny Inc 20220826 0 44.06 44.06 41.41 41.67 314094 41.67 down down correct
PGRW.US Progress Acquisition Corp 20220826 0 9.95 9.95 9.94 9.94 970 9.94 down down correct
PGRWU.US Progress Acquisition Corp 20220826 0 9.97 9.97 9.97 9.97 1500 9.97
PGRWW.US Progress Acquisition Corp 20220826 0 0.1042 0.107 0.1 0.107 2250 0.107 up up correct
PHAR.US Pharming Group NV 20220826 0 12.22 12.22 11.455 12.12 10142 12.12 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20220826 0 1.23 1.24 1.18 1.185 53326 1.185 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220826 0 9.22 9.22 8.605 8.75 125775 8.75 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220826 0 0.8611 0.8611 0.81 0.82 11552 0.82 down down correct
PHIO.US Phio Pharmaceuticals Corp 20220826 0 0.7062 0.738 0.6911 0.6911 29295 0.6911 down down correct
PHUN.US Phunware Inc 20220826 0 1.37 1.38 1.3 1.31 600091 1.31 down down correct
PHUNW.US Phunware Inc 20220826 0 0.553 0.7392 0.553 0.5926 8294 0.5926 up up correct
PHVS.US Pharvaris N.V 20220826 0 9.8 10 9.25 9.25 12348 9.25 down down correct
PI.US Impinj Inc 20220826 0 96.01 96.21 92.08 92.75 217783 92.75 down down correct
PINC.US Premier Inc 20220826 0 37.45 37.53 36.6166 36.65 307871 36.65 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220826 0 1.61 1.64 1.49 1.5 208094 1.5 down down correct
PIXY.US ShiftPixy Inc 20220826 0 0.2177 0.2284 0.1925 0.195 1392091 0.195 down up incorrect
PKBK.US Parke Bancorp Inc 20220826 0 23.23 23.26 22.67 22.67 16833 22.67 down down correct
PKOH.US Park 20220826 0 19.23 19.23 18.0235 18.05 16635 18.05 down down correct
PLAB.US Photronics Inc 20220826 0 25.3 25.3884 22.04 22.19 1987377 22.19 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20220826 0 43.71 44.11 41.985 42.26 583244 42.26 down down correct
PLBC.US Plumas Bancorp 20220826 0 30.11 30.25 30.1 30.195 3743 30.195 up up correct
PLBY.US PLBY Group Inc 20220826 0 4.79 4.8488 4.47 4.52 1276831 4.52 down up incorrect
PLCE.US The Children's Place Inc 20220826 0 45.5 46.17 43.775 44.33 285756 44.33 down down correct
PLL.US Piedmont Lithium Inc 20220826 0 63.57 64.0611 59.71 61.22 309564 61.22 down up incorrect
PLMI.US Plum Acquisition Corp. I 20220826 0 9.84 9.86 9.84 9.86 13578 9.86 up up correct
PLMIU.US Plum Acquisition Corp. I 20220826 0 9.86 9.86 9.86 9.86 4053 9.86
PLMIW.US Plum Acquisition Corp. I 20220826 0 0.145 0.145 0.145 0.145 200 0.145
PLMR.US Palomar Holdings Inc 20220826 0 77.58 77.9025 74.99 76.56 71203 76.56 down down correct
PLPC.US Preformed Line Products Company 20220826 0 80.56 80.9 79.745 80.66 9428 80.66 up up correct
PLRX.US Pliant Therapeutics Inc 20220826 0 20.5 20.5 18.95 19.01 230350 19.01 down down correct
PLSE.US Pulse Biosciences Inc 20220826 0 1.4047 1.41 1.26 1.3 52240 1.3 down up incorrect
PLTK.US Playtika Holding Corp 20220826 0 11.6 11.84 10.9 10.92 1869775 10.92 down down correct
PLUG.US Plug Power Inc 20220826 0 30.06 30.24 28.7 28.94 23711464 28.94 down down correct
PLUS.US ePlus inc 20220826 0 51.29 51.29 48.98 49.14 94888 49.14 down down correct
PLXP.US PLx Pharma Inc 20220826 0 0.96 0.98 0.91 0.91 274967 0.91 down down correct
PLXS.US Plexus Corp 20220826 0 97.17 97.17 93.99 94.27 81164 94.27 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220826 0 7.03 7.09 6.71 6.72 718739 6.72 down down correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220826 0 2.7 2.74 2.56 2.57 124995 2.57 down down correct
PMD.US Psychemedics Corporation 20220826 0 6.6 6.67 6.6 6.61 3245 6.61 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220826 0 0.8741 0.9353 0.8666 0.88 61205 0.88 up up correct
PMGM.US Priveterra Acquisition Corp 20220826 0 9.8 9.84 9.8 9.82 12662 9.82 up up correct
PMGMU.US Priveterra Acquisition Corp 20220826 0 9.83 9.83 9.83 9.83 2782 9.83
PMIFX.US PMIFX 20220826 0 9.27 9.27 9.27 9.27 0 9.27
PMT.US PC 20220826 0 20.05 20.1 19.73 19.85 57084 19.85 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220826 0 19.5 19.64 19.14 19.5811 2062 19.5811 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220826 0 14.52 14.85 13.12 13.22 756478 13.22 down down correct
PNBK.US Patriot National Bancorp Inc 20220826 0 12 12 11.95 12 12405 12
PNFP.US Pinnacle Financial Partners Inc 20220826 0 84.6 84.99 82.04 82.04 315075 82.04 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220826 0 26.5 26.525 25.5071 25.5071 7580 25.5071 down down correct
PNNT.US PennantPark Investment Corporation 20220826 0 6.5 6.51 6.46 6.48 109264 6.48 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220826 0 88.29 89 88 88.95 4613 88.95 up up correct
PNT.US POINT Biopharma Global Inc 20220826 0 10.12 10.22 9.915 10.14 514120 10.14 up up correct
PNTG.US The Pennant Group Inc 20220826 0 17.32 17.32 16.095 16.21 85507 16.21 down down correct
POAI.US Predictive Oncology Inc 20220826 0 0.4 0.428 0.4 0.4144 83817 0.4144 up down incorrect
PODD.US Insulet Corporation 20220826 0 279.01 281.4327 266.59 267.17 605675 267.17 down down correct
POLA.US Polar Power Inc 20220826 0 3.43 3.44 3.25 3.31 28840 3.31 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220826 0 10.16 10.16 10.16 10.16 1207 10.16
PONOW.US Pono Capital Corp Warrant 20220826 0 0.03 0.03 0.03 0.03 50400 0.03
POOL.US Pool Corporation 20220826 0 370.67 371.685 352.12 352.75 239229 352.75 down down correct
POSH.US Poshmark Inc 20220826 0 11.42 11.55 10.49 10.58 965049 10.58 down up incorrect
POW.US Powered Brands 20220826 0 9.92 9.92 9.9 9.9 3603 9.9 down down correct
POWI.US Power Integrations Inc 20220826 0 80.51 80.51 76.37 76.38 301433 76.38 down down correct
POWL.US Powell Industries Inc 20220826 0 26.55 26.675 25.51 25.51 23529 25.51 down down correct
POWRU.US Powered Brands 20220826 0 9.91 9.91 9.9 9.9 6139 9.9 down down correct
POWRW.US Powered Brands 20220826 0 0.08 0.08 0.0752 0.0752 325 0.0752 down down correct
POWW.US AMMO Inc 20220826 0 4.16 4.16 3.89 3.93 1611287 3.93 down down correct
POWWP.US AMMO Inc 20220826 0 26.2 26.43 25.99 26.28 17256 26.28 up down incorrect
PPBI.US Pacific Premier Bancorp Inc 20220826 0 34.63 34.84 33.76 33.88 276441 33.88 down down correct
PPBT.US Purple Biotech Ltd 20220826 0 2.52 2.5603 2.4799 2.49 22189 2.49 down down correct
PPC.US Pilgrim's Pride Corporation 20220826 0 29.9 30.125 29.12 29.17 669759 29.17 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220826 0 10.11 10.11 10.11 10.11 978 10.11
PPHPU.US PHP Ventures Acquisition Corp. Units 20220826 0 10.14 10.14 10.14 10.14 720 10.14
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220826 0 0.04 0.04 0.04 0.04 600 0.04
PPIH.US Perma 20220826 0 9.19 9.7 9.1 9.7 13405 9.7 up up correct
PPSI.US Pioneer Power Solutions Inc 20220826 0 3.48 3.48 3.34 3.37 53970 3.37 down down correct
PPTA.US Midas Gold Corp. 20220826 0 2.72 2.72 2.6 2.63 17051 2.63 down down correct
PRAA.US PRA Group Inc 20220826 0 37.97 38.05 37.43 37.51 270499 37.51 down up incorrect
PRAX.US Praxis Precision Medicines Inc 20220826 0 4.34 4.35 4 4.05 1012501 4.05 down down correct
PRBM.US UN 20220826 0 9.89 9.89 9.89 9.89 1092 9.89
PRCH.US Porch Group Inc 20220826 0 2.82 2.84 2.33 2.35 1570901 2.35 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220826 0 43.27 43.81 40.02 40.12 172814 40.12 down down correct
PRDO.US Perdoceo Education Corporation 20220826 0 12.47 12.53 12.13 12.17 265573 12.17 down down correct
PRFT.US Perficient Inc 20220826 0 83.9 83.9 80.44 80.75 158929 80.75 down down correct
PRFX.US PainReform Ltd 20220826 0 0.735 0.7351 0.69 0.72 8064 0.72 down down correct
PRGS.US Progress Software Corporation 20220826 0 50.72 50.9 48.6 48.62 185505 48.62 down down correct
PRIM.US Primoris Services Corporation 20220826 0 21.77 21.77 21.325 21.4 204167 21.4 down down correct
PRLD.US Prelude Therapeutics Incorporated 20220826 0 8.36 8.36 7.735 7.78 109296 7.78 down down correct
PROC.US Procaps Group S.A. Ordinary Shares 20220826 0 7.45 7.77 7.23 7.48 2886 7.48 up up correct
PROF.US Profound Medical Corp 20220826 0 6.94 7.13 6.8 7.06 12705 7.06 up up correct
PROV.US Provident Financial Holdings Inc 20220826 0 14.39 14.55 14.26 14.28 5525 14.28 down down correct
PRPH.US ProPhase Labs Inc 20220826 0 12.57 12.576 12.1 12.21 77291 12.21 down down correct
PRPL.US Purple Innovation Inc 20220826 0 3.12 3.155 2.88 2.9 1950701 2.9 down down correct
PRPO.US Precipio Inc 20220826 0 1.24 1.26 1.1927 1.205 20025 1.205 down down correct
PRQR.US ProQR Therapeutics N.V 20220826 0 0.81 0.8398 0.785 0.792 476058 0.792 down up incorrect
PRSR.US Prospector Capital Corp 20220826 0 9.9 9.91 9.9 9.91 2406 9.91 up up correct
PRSRU.US Prospector Capital Corp 20220826 0 9.8901 9.92 9.8901 9.92 873 9.92 up up correct
PRSRW.US Prospector Capital Corp 20220826 0 0.0611 0.0793 0.0611 0.07 6161 0.07 up up correct
PRTA.US Prothena Corporation plc 20220826 0 30.11 30.75 27.9401 27.98 369878 27.98 down down correct
PRTG.US Portage Biotech Inc 20220826 0 8.0001 8.21 7.49 8.18 11597 8.18 up up correct
PRTH.US Priority Technology Holdings Inc 20220826 0 4.1 4.17 3.92 3.92 56777 3.92 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220826 0 2.75 2.75 2.49 2.5 257224 2.5 down down correct
PRTS.US CarParts.com Inc 20220826 0 7.48 7.54 6.975 6.99 764776 6.99 down down correct
PRVA.US Privia Health Group Inc 20220826 0 42.57 42.57 38.8 39.01 1358036 39.01 down down correct
PRVB.US Provention Bio Inc 20220826 0 4.82 4.82 4.5 4.55 506676 4.55 down down correct
PSA.US PQ 20220826 0 18.72 18.94 18.6158 18.62 11422 18.62 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220826 0 9.82 9.82 9.82 9.82 132 9.82
PSAGU.US Property Solutions Acquisition Corp. II 20220826 0 9.87 9.87 9.84 9.84 2920 9.84 down down correct
PSEC.US Prospect Capital Corporation 20220826 0 8.02 8.067 7.8 7.8 1690411 7.8 down down correct
PSHG.US Performance Shipping Inc 20220826 0 0.309 0.309 0.285 0.3056 6500551 0.3056 down down correct
PSMT.US PriceSmart Inc 20220826 0 66.02 66.38 64.36 64.57 81171 64.57 down up incorrect
PSNL.US Personalis Inc 20220826 0 3.8 3.85 3.51 3.53 381243 3.53 down down correct
PSTV.US Plus Therapeutics Inc 20220826 0 0.905 0.905 0.82 0.873 3019748 0.873 down down correct
PSTX.US Poseida Therapeutics Inc 20220826 0 3.58 3.69 3.45 3.48 302477 3.48 down down correct
PT.US Pintec Technology Holdings Limited 20220826 0 1.13 1.14 1 1.01 103673 1.01 down up incorrect
PTC.US PTC Inc 20220826 0 119.36 119.48 114.43 114.59 431520 114.59 down down correct
PTCT.US PTC Therapeutics Inc 20220826 0 52.68 53.03 50.15 50.38 815876 50.38 down down correct
PTE.US PolarityTE Inc 20220826 0 0.98 1.03 0.927 0.9528 425462 0.9528 down up incorrect
PTEN.US Patterson 20220826 0 16.24 16.245 15.41 15.7 2531406 15.7 down down correct
PTGX.US Protagonist Therapeutics Inc 20220826 0 10.04 10.05 9.22 9.33 1143592 9.33 down down correct
PTIC.US PropTech Investment Corporation II 20220826 0 9.91 9.91 9.91 9.91 720 9.91
PTICU.US PropTech Investment Corporation II 20220826 0 9.9722 9.98 9.94 9.94 2540 9.94 down down correct
PTICW.US PropTech Investment Corporation II 20220826 0 0.1601 0.1601 0.16 0.16 30092 0.16 down up incorrect
PTIX.US Protagenic Therapeutics Inc 20220826 0 0.79 0.7923 0.6819 0.73 29209 0.73 down down correct
PTIXW.US Protagenic Therapeutics Inc 20220826 0 0.0769 0.0769 0.05 0.0517 11070 0.0517 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220826 0 23.75 23.96 22.79 23.05 598662 23.05 down down correct
PTMN.US Portman Ridge Finance Corporation 20220826 0 22.76 22.76 22.47 22.51 11833 22.51 down down correct
PTNR.US Partner Communications Company Ltd 20220826 0 8.41 8.61 8.37 8.39 736 8.39 down down correct
PTOC.US Pine Technology Acquisition Corp 20220826 0 9.81 9.83 9.81 9.81 1175034 9.81
PTOCW.US Pine Technology Acquisition Corp 20220826 0 0.0701 0.0703 0.0701 0.0703 2873 0.0703 up up correct
PTON.US Peloton Interactive Inc 20220826 0 11.028 11.04 10.12 10.61 25381274 10.61 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220826 0 0.69 0.72 0.671 0.6904 132461 0.6904 up up correct
PTRA.US Proterra Inc 20220826 0 6.45 6.48 6.075 6.1 1103711 6.1 down down correct
PTRS.US Partners Bancorp 20220826 0 9.25 9.28 9.25 9.28 560 9.28 up up correct
PTSI.US P.A.M. Transportation Services Inc 20220826 0 34 34 31.83 32.09 28147 32.09 down down correct
PTVE.US Pactiv Evergreen Inc 20220826 0 11.76 11.8362 11.09 11.18 141742 11.18 down down correct
PUBM.US PubMatic Inc 20220826 0 21 21.1323 19.86 20.15 316621 20.15 down up incorrect
PUCKU.US Goal Acquisitions Corp 20220826 0 9.97 9.97 9.97 9.97 300 9.97
PUCKW.US Goal Acquisitions Corp 20220826 0 0.0882 0.0882 0.0882 0.0882 100 0.0882
PULM.US Pulmatrix Inc 20220826 0 4.74 4.9527 4.44 4.66 298408 4.66 down down correct
PUYI.US Puyi Inc 20220826 0 8.11 8.11 7.56 8.1 427 8.1 down up incorrect
PVBC.US Provident Bancorp Inc 20220826 0 14.89 14.89 14.41 14.52 15808 14.52 down down correct
PWFL.US PowerFleet Inc 20220826 0 3.4385 3.5 3.26 3.47 49338 3.47 up up correct
PWOD.US Penns Woods Bancorp Inc 20220826 0 24.15 24.18 23.7439 24 11527 24 down up incorrect
PWP.US Perella Weinberg Partners 20220826 0 7.72 7.79 7.3 7.38 169111 7.38 down down correct
PXLW.US Pixelworks Inc 20220826 0 2.07 2.09 2 2 198888 2 down up incorrect
PXS.US Pyxis Tankers Inc 20220826 0 3.35 3.35 3.15 3.23 53040 3.23 down up incorrect
PXSAP.US Pyxis Tankers Inc 20220826 0 20.5513 20.69 20.1241 20.2499 2934 20.2499 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20220826 0 30 30.5 28.83 29.03 784286 29.03 down down correct
PYPD.US PolyPid Ltd 20220826 0 6.32 6.5136 6 6.09 15941 6.09 down down correct
PYPL.US PayPal Holdings Inc 20220826 0 96.895 97.455 92.63 92.7 11969681 92.7 down up incorrect
PYR.US PyroGenesis Canada Inc 20220826 0 1.4864 1.4864 1.4 1.43 22569 1.43 down down correct
PYXS.US Pyxis Oncology Inc. 20220826 0 2.95 2.95 2.69 2.77 24878 2.77 down down correct
PZZA.US Papa John's International Inc 20220826 0 86.53 86.53 81.95 82.03 434172 82.03 down up incorrect
QCOM.US QUALCOMM Incorporated 20220826 0 146.16 147.36 138.07 138.38 7890439 138.38 down up incorrect
QCRH.US QCR Holdings Inc 20220826 0 59.12 59.12 58.2 58.46 54591 58.46 down down correct
QDEL.US Quidel Corporation 20220826 0 84.79 84.83 81.13 82.06 569569 82.06 down down correct
QFIN.US 360 DigiTech Inc 20220826 0 16.92 17.118 16.27 16.47 1989885 16.47 down down correct
QH.US Quhuo Limited 20220826 0 4.18 4.39 3.97 3.99 127199 3.99 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20220826 0 4.966 5.2 4.9175 5.17 120938 5.17 up up correct
QK.US Q&K International Group Limited 20220826 0 3.23 3.23 3.12 3.15 6873 3.15 down up incorrect
QLGN.US Qualigen Therapeutics Inc 20220826 0 0.3805 0.4 0.36 0.39 468643 0.39 up up correct
QLI.US Qilian International Holding Group Limited 20220826 0 1.11 1.21 1.1 1.21 3997 1.21 up down incorrect
QLYS.US Qualys Inc 20220826 0 158.64 159.28 153.94 154.06 311447 154.06 down up incorrect
QMCO.US Quantum Corporation 20220826 0 1.71 1.7204 1.625 1.65 262530 1.65 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220826 0 3.95 3.98 3.62 3.68 744840 3.68 down down correct
QNST.US QuinStreet Inc 20220826 0 12.56 12.768 12.28 12.35 155878 12.35 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220826 0 24.08 24.125 23.42 23.48 173800 23.48 down down correct
QRHC.US Quest Resource Holding Corporation 20220826 0 6.44 6.86 6.44 6.86 39526 6.86 up down incorrect
QRTEA.US Qurate Retail Inc 20220826 0 3.33 3.34 3.1 3.15 4170500 3.15 down up incorrect
QRTEB.US Qurate Retail Inc 20220826 0 9.49 10.0899 8.86 9.04 45603 9.04 down down correct
QRTEP.US Qurate Retail Inc 20220826 0 61.13 61.5 59.315 60.53 43351 60.53 down down correct
QRVO.US Qorvo Inc 20220826 0 102.38 102.8 95.67 95.7 1093671 95.7 down up incorrect
QSI.US Quantum 20220826 0 3.48 3.5 3.2 3.22 408791 3.22 down down correct
QSIAW.US Quantum 20220826 0 0.7675 0.7675 0.7675 0.7675 100 0.7675
QTNT.US Quotient Limited 20220826 0 0.2182 0.2197 0.2056 0.2084 1627576 0.2084 down down correct
QTRX.US Quanterix Corporation 20220826 0 10.07 10.195 9.48 9.48 337042 9.48 down down correct
QTT.US Qutoutiao Inc 20220826 0 0.95 0.96 0.8502 0.895 117307 0.895 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220826 0 3.42 3.42 3.11 3.15 201959 3.15 down down correct
QUIK.US QuickLogic Corporation 20220826 0 7.06 7.12 6.7 6.9 57413 6.9 down down correct
QUMU.US Qumu Corporation 20220826 0 0.68 0.692 0.6331 0.6396 40372 0.6396 down down correct
QURE.US uniQure N.V 20220826 0 20.75 20.9 19.695 19.84 651325 19.84 down down correct
RADA.US RADA Electronic Industries Ltd 20220826 0 10.52 10.555 10.33 10.41 87569 10.41 down down correct
RADI.US Radius Global Infrastructure Inc 20220826 0 14.46 14.49 14.2 14.24 360837 14.24 down down correct
RAIL.US FreightCar America Inc 20220826 0 4.75 4.835 4.475 4.51 100794 4.51 down down correct
RAIN.US Rain Therapeutics Inc 20220826 0 6.73 6.78 6.4009 6.54 55375 6.54 down up incorrect
RAM.US Aries I Acquisition Corp 20220826 0 10.87 10.87 10.5 10.58 120243 10.58 down up incorrect
RAMMU.US Aries I Acquisition Corporation 20220826 0 10.57 10.76 10.57 10.57 656 10.57
RAMMW.US Aries I Acquisition Corporation Warrant 20220826 0 0.1366 0.23 0.1334 0.155 39004 0.155 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220826 0 9.89 10.27 9.3 9.4 48244 9.4 down up incorrect
RAPT.US RAPT Therapeutics Inc 20220826 0 30.04 30.43 27.71 28.17 219261 28.17 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20220826 0 51.6 51.6 49.325 49.5 504883 49.5 down down correct
RAVE.US RAVE Restaurant Group Inc 20220826 0 1.3121 1.35 1.29 1.29 38462 1.29 down down correct
RBB.US RBB Bancorp 20220826 0 22.61 22.82 22.345 22.37 18518 22.37 down down correct
RBBN.US Ribbon Communications Inc 20220826 0 3.53 3.59 3.48 3.53 207699 3.53
RBCAA.US Republic Bancorp Inc 20220826 0 44.22 44.76 43.76 43.83 24938 43.83 down down correct
RBCN.US Rubicon Technology Inc 20220826 0 14.89 14.89 13.83 14.05 32316 14.05 down down correct
RBKB.US Rhinebeck Bancorp Inc 20220826 0 9.58 9.58 9.47 9.58 52 9.58
RCAT.US Red Cat Holdings Inc 20220826 0 2.38 2.39 2.25 2.27 182487 2.27 down down correct
RCEL.US AVITA Medical Inc 20220826 0 6.75 6.75 6.61 6.67 44594 6.67 down down correct
RCHG.US Recharge Acquisition Corp 20220826 0 10.08 10.09 10.08 10.08 25004 10.08
RCHGU.US Recharge Acquisition Corp 20220826 0 10.08 10.08 10.08 10.08 20864 10.08
RCHGW.US Recharge Acquisition Corp 20220826 0 0.03 0.0348 0.03 0.0348 1300 0.0348 up up correct
RCII.US Rent 20220826 0 28.8 29.15 26.98 27.05 708218 27.05 down down correct
RCKT.US Rocket Pharmaceuticals Inc 20220826 0 18.29 18.29 16.16 16.21 808420 16.21 down down correct
RCKY.US Rocky Brands Inc 20220826 0 28 28.15 26.21 26.77 25563 26.77 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20220826 0 9.83 9.86 9.83 9.84 3600 9.84 up up correct
RCM.US R1 RCM Inc 20220826 0 24.25 24.25 22.39 22.46 2114042 22.46 down up incorrect
RCMT.US RCM Technologies Inc 20220826 0 18.35 18.35 17.62 17.75 56513 17.75 down down correct
RCON.US Recon Technology Ltd 20220826 0 0.705 0.7162 0.68 0.6973 156775 0.6973 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220826 0 1.33 1.33 1.28 1.29 15853 1.29 down down correct
RDCM.US RADCOM Ltd 20220826 0 11.84 12 11.66 11.95 11393 11.95 up up correct
RDFN.US Redfin Corporation 20220826 0 9.62 9.7 8.95 9.02 2767902 9.02 down down correct
RDHL.US RedHill Biopharma Ltd 20220826 0 1.02 1.03 0.9601 1.02 1149131 1.02
RDI.US Reading International Inc 20220826 0 4.3 4.42 4.15 4.28 14811 4.28 down up incorrect
RDIB.US Reading International Inc 20220826 0 20.94 21.39 20.94 21.09 1878 21.09 up up correct
RDNT.US RadNet Inc 20220826 0 21.93 22.19 20.94 21 238853 21 down down correct
RDVT.US Red Violet Inc 20220826 0 20.1715 20.1715 19.36 19.39 68911 19.39 down up incorrect
RDWR.US Radware Ltd 20220826 0 21.2 21.2 20.51 20.59 189690 20.59 down up incorrect
REAL.US The RealReal Inc 20220826 0 2.4 2.41 2.23 2.27 4159482 2.27 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220826 0 1.88 1.93 1.82 1.87 67308 1.87 down down correct
REE.US REE Automotive Ltd. 20220826 0 1.35 1.3681 1.16 1.17 1765384 1.17 down down correct
REEAW.US REE Automotive Equity Warrant 20220826 0 0.2292 0.2401 0.19 0.23 222327 0.23 up up correct
REED.US Reed's Inc 20220826 0 0.22 0.2268 0.2122 0.214 226949 0.214 down down correct
REFR.US Research Frontiers Incorporated 20220826 0 2.23 2.38 2.15 2.21 73680 2.21 down down correct
REG.US Regency Centers Corporation 20220826 0 63.91 63.91 62.71 62.85 1005829 62.85 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220826 0 603.8 609.85 595.49 596.18 454839 596.18 down down correct
REKR.US Rekor Systems Inc 20220826 0 1.44 1.44 1.29 1.3 452878 1.3 down down correct
RELI.US Reliance Global Group Inc 20220826 0 0.7374 0.74 0.702 0.7396 351967 0.7396 up up correct
RELL.US Richardson Electronics Ltd 20220826 0 18.07 18.11 17.33 17.41 96317 17.41 down down correct
RELY.US Remitly Global Inc. Common Stock 20220826 0 11.53 11.76 10.765 10.82 790683 10.82 down down correct
REPL.US Replimune Group Inc 20220826 0 20.73 20.73 19 19.17 352777 19.17 down down correct
RETA.US Reata Pharmaceuticals Inc 20220826 0 25.56 26.38 24.39 24.62 458871 24.62 down down correct
RETO.US ReTo Eco 20220826 0 0.636 0.6804 0.5607 0.5924 154278 0.5924 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20220826 0 9.81 9.83 9.81 9.82 6735 9.82 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220826 0 9.81 9.83 9.81 9.83 330 9.83 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220826 0 0.1511 0.16 0.1466 0.1501 13710 0.1501 down down correct
REYN.US Reynolds Consumer Products Inc 20220826 0 28.17 28.23 27.73 27.76 208848 27.76 down up incorrect
RFIL.US RF Industries Ltd 20220826 0 6.85 6.98 6.83 6.8385 4498 6.8385 down up incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220826 0 29.4 29.4 29.38 29.38 902 29.38 down down correct
RGCO.US RGC Resources Inc 20220826 0 21.282 21.44 21.25 21.31 6295 21.31 up up correct
RGEN.US Repligen Corporation 20220826 0 235.75 237.025 226.195 227.15 247247 227.15 down down correct
RGLD.US Royal Gold Inc 20220826 0 99.58 99.71 95.62 96.26 324224 96.26 down down correct
RGLS.US Regulus Therapeutics Inc 20220826 0 1.63 1.6884 1.52 1.55 96125 1.55 down down correct
RGNX.US REGENXBIO Inc 20220826 0 33.79 33.79 31.1 31.19 305258 31.19 down down correct
RGP.US Resources Connection Inc 20220826 0 21 21.1 20.42 20.47 128690 20.47 down up incorrect
RIBT.US RiceBran Technologies 20220826 0 2.89 3.13 2.48 2.571 252931 2.571 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20220826 0 71.08 71.24 67.06 67.1 66356 67.1 down down correct
RIDE.US Lordstown Motors Corp 20220826 0 2.14 2.1959 2.035 2.06 2521982 2.06 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220826 0 1.61 1.62 1.44 1.47 3464135 1.47 down down correct
RILY.US B. Riley Financial Inc 20220826 0 53.77 53.77 51.87 51.95 121914 51.95 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220826 0 23.9 24 23.61 23.9 15721 23.9
RILYM.US RILYM 20220826 0 24.9 24.9309 24.87 24.9309 964 24.9309 up down incorrect
RILYN.US B. Riley Financial Inc 20220826 0 24.71 24.71 24.575 24.575 4525 24.575 down down correct
RILYP.US B. Riley Financial Inc 20220826 0 24.17 24.21 23.63 23.81 3990 23.81 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220826 0 22.8 23.34 22.6001 23.15 21298 23.15 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220826 0 21.7 21.75 21.52 21.57 9091 21.57 down up incorrect
RIOT.US Riot Blockchain Inc 20220826 0 7.5 7.555 6.77 6.79 13143867 6.79 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220826 0 32.82 33.86 31.44 32.11 10680433 32.11 down down correct
RKDA.US Arcadia Biosciences Inc 20220826 0 0.89 0.89 0.8275 0.832 153768 0.832 down up incorrect
RKLB.US Rocket Lab USA Inc. 20220826 0 5.53 5.54 5.2 5.3 2677997 5.3 down down correct
RLAY.US Relay Therapeutics Inc 20220826 0 26.42 26.94 24.36 24.57 1187156 24.57 down up incorrect
RLMD.US Relmada Therapeutics Inc 20220826 0 30.96 31.65 29.35 29.49 200891 29.49 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20220826 0 11.65 11.65 10.93 11.01 19250 11.01 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20220826 0 14.1 14.27 14.1 14.24 5789 14.24 up down incorrect
RMBL.US RumbleON Inc 20220826 0 25 25.82 23.68 23.85 77690 23.85 down down correct
RMBS.US Rambus Inc 20220826 0 28.34 28.34 26.25 26.33 494847 26.33 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220826 0 6.8 6.85 6.78 6.78 1580 6.78 down up incorrect
RMGC.US RMG Acquisition Corp. III 20220826 0 9.88 9.8801 9.88 9.8801 4900 9.8801 up down incorrect
RMGCU.US RMG Acquisition Corp. III 20220826 0 9.9 9.9 9.9 9.9 333 9.9
RMNI.US Rimini Street Inc 20220826 0 5.39 5.41 5.18 5.25 267967 5.25 down down correct
RMR.US The RMR Group Inc 20220826 0 27.77 27.77 27.039 27.11 73841 27.11 down down correct
RMTI.US Rockwell Medical Inc 20220826 0 1.59 1.5935 1.36 1.4 138888 1.4 down down correct
RNA.US Avidity Biosciences Inc 20220826 0 23.57 23.57 21.46 21.94 389930 21.94 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220826 0 1.21 1.21 1.1 1.12 8884 1.12 down down correct
RNDB.US Randolph Bancorp Inc 20220826 0 26.63 26.74 26.61 26.63 842 26.63
RNLX.US Renalytix Plc 20220826 0 2.55 2.64 2.48 2.53 87263 2.53 down down correct
RNST.US Renasant Corporation 20220826 0 34.64 34.79 34.05 34.09 242931 34.09 down up incorrect
RNW.US Renew Energy Global PLC 20220826 0 7.38 7.39 6.93 6.95 282385 6.95 down down correct
RNWK.US RealNetworks Inc 20220826 0 0.695 0.695 0.69 0.6907 34114 0.6907 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220826 0 1.24 1.24 1.22 1.22 1015 1.22 down up incorrect
RNXT.US RenovoRx Inc. Common Stock 20220826 0 2.4899 2.4899 2.09 2.2001 18312 2.2001 down down correct
ROAD.US Construction Partners Inc 20220826 0 30.56 30.81 30.27 30.38 167030 30.38 down down correct
ROCC.US Ranger Oil Corporation 20220826 0 41.29 41.47 39.88 40.64 251650 40.64 down up incorrect
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220826 0 9.98 9.98 9.98 9.98 800004 9.98
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220826 0 0.06 0.06 0.06 0.06 198865 0.06
ROCK.US Gibraltar Industries Inc 20220826 0 44.99 44.99 42.68 43.01 124543 43.01 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20220826 0 17.73 17.73 17.245 17.33 590246 17.33 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220826 0 3.94 3.96 3.715 3.75 627928 3.75 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220826 0 0.56 0.5682 0.5 0.5 8203 0.5 down down correct
ROKU.US Roku Inc 20220826 0 73.29 74.3099 68.21 68.32 7966930 68.32 down down correct
ROLL.US RBC Bearings Incorporated 20220826 0 255.17 255.17 243.37 244.96 95716 244.96 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220826 0 120.26 120.5607 119.98 119.98 785 119.98 down down correct
ROOT.US Root Inc 20220826 0 14.62 14.73 13.34 13.37 293797 13.37 down down correct
ROST.US Ross Stores Inc 20220826 0 91.18 91.6444 87.13 87.26 2437444 87.26 down down correct
ROVR.US Rover Group Inc 20220826 0 4.03 4.08 3.86 3.88 227289 3.88 down down correct
RPAY.US Repay Holdings Corporation 20220826 0 10.41 10.48 9.96 10.01 883585 10.01 down up incorrect
RPD.US Rapid7 Inc 20220826 0 63.64 63.64 60.42 60.96 492557 60.96 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220826 0 3.4 3.52 3.3 3.3 19719 3.3 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220826 0 3.7999 3.7999 3.48 3.63 27211 3.63 down up incorrect
RPRX.US Royalty Pharma plc 20220826 0 43.5 43.9072 42.74 43.05 1546640 43.05 down down correct
RPTX.US Repare Therapeutics Inc 20220826 0 12.58 12.58 11.785 12.04 98409 12.04 down down correct
RRBI.US Red River Bancshares Inc 20220826 0 53.35 53.35 52.56 52.56 6357 52.56 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220826 0 8.35 8.4 7.82 7.9 229579 7.9 down down correct
RRR.US Red Rock Resorts Inc 20220826 0 42.33 42.33 40.17 40.17 364096 40.17 down up incorrect
RSLS.US ReShape Lifesciences Inc 20220826 0 0.43 0.4343 0.4031 0.4033 256472 0.4033 down down correct
RSSS.US Research Solutions Inc 20220826 0 1.91 1.91 1.89 1.9 36883 1.9 down down correct
RSVR.US Reservoir Media Inc 20220826 0 6.79 6.83 6.54 6.55 23229 6.55 down down correct
RSVRW.US Reservoir Media Management Inc 20220826 0 1.46 1.46 1.46 1.46 188 1.46
RUBY.US Rubius Therapeutics Inc 20220826 0 0.7344 0.7344 0.68 0.685 352439 0.685 down down correct
RUN.US Sunrun Inc 20220826 0 35.2 35.75 32.96 33.35 5468702 33.35 down up incorrect
RUSHA.US Rush Enterprises Inc 20220826 0 51.16 51.16 49.36 49.5 134579 49.5 down up incorrect
RUSHB.US Rush Enterprises Inc 20220826 0 56.54 57.18 54.93 55.01 11284 55.01 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220826 0 19.56 19.59 18.625 18.68 193218 18.68 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220826 0 11.34 11.65 10.55 11.15 476024 11.15 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20220826 0 11.8001 12.28 11.15 11.75 2411 11.75 down down correct
RVACW.US Riverview Acquisition Corp. Warrant 20220826 0 1.305 1.315 1.15 1.24 369412 1.24 down down correct
RVMD.US Revolution Medicines Inc 20220826 0 22.8 22.88 21.18 21.26 823897 21.26 down down correct
RVNC.US Revance Therapeutics Inc 20220826 0 20.7 20.7121 19.42 19.44 712061 19.44 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220826 0 1.48 1.54 1.2701 1.53 915099 1.53 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220826 0 0.2227 0.2227 0.2 0.2099 28642 0.2099 down down correct
RVSB.US Riverview Bancorp Inc 20220826 0 7.11 7.15 7.08 7.1 16289 7.1 down up incorrect
RWAY.US Runway Growth Finance Corp. Common Stock 20220826 0 12.63 12.66 12.325 12.49 56031 12.49 down down correct
RWLK.US ReWalk Robotics Ltd 20220826 0 1.02 1.02 0.966 0.9799 256688 0.9799 down up incorrect
RXDX.US Prometheus Biosciences Inc 20220826 0 49.99 50.21 48.23 49.4 426930 49.4 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20220826 0 10.94 11.09 10.54 10.55 495485 10.55 down down correct
RXST.US RxSight Inc. Common Stock 20220826 0 13.87 13.87 12.89 13.03 63171 13.03 down down correct
RXT.US Rackspace Technology Inc 20220826 0 5.17 5.2289 4.54 4.78 1953125 4.78 down down correct
RYAAY.US Ryanair Holdings plc 20220826 0 72.96 73.24 69.59 69.77 300821 69.77 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20220826 0 23.58 24.32 22.81 23.99 603669 23.99 up up correct
RZB.US Reinsurance Group of America Incorporated 20220826 0 25.9 25.9165 25.51 25.67 9265 25.67 down down correct
RZLT.US Rezolute Inc 20220826 0 2.68 2.82 2.61 2.62 20207 2.62 down up incorrect
SABR.US Sabre Corporation 20220826 0 7.44 7.62 7.225 7.31 5442623 7.31 down up incorrect
SABRP.US Sabre Corporation 20220826 0 99 99 95.71 96.45 21618 96.45 down down correct
SABS.US SAB Biotherapeutics Inc 20220826 0 0.87 0.9595 0.86 0.879 56197 0.879 up up correct
SABSW.US SAB Biotherapeutics Inc 20220826 0 0.1196 0.1196 0.1 0.1 16252 0.1 down down correct
SAFT.US Safety Insurance Group Inc 20220826 0 93.48 94.15 92.57 93.58 54364 93.58 up down incorrect
SAGE.US Sage Therapeutics Inc 20220826 0 40.69 40.69 38.59 39.01 592211 39.01 down down correct
SAIA.US Saia Inc 20220826 0 231.51 234.6778 221.25 222.43 312401 222.43 down down correct
SAL.US Salisbury Bancorp Inc 20220826 0 24.12 25.2 23.6127 25.2 5265 25.2 up up correct
SALM.US Salem Media Group Inc 20220826 0 2.3672 2.45 2.34 2.385 19311 2.385 up down incorrect
SAMG.US Silvercrest Asset Management Group Inc 20220826 0 19.43 19.43 18.96 19.13 36087 19.13 down down correct
SANA.US Sana Biotechnology Inc 20220826 0 7.7 7.71 6.7901 6.84 1099499 6.84 down down correct
SANM.US Sanmina Corporation 20220826 0 52.14 52.14 49.88 49.99 250599 49.99 down down correct
SANW.US S&W Seed Company 20220826 0 1.22 1.25 1.08 1.1077 154328 1.1077 down down correct
SASR.US Sandy Spring Bancorp Inc 20220826 0 40.2 40.49 39.36 39.47 135698 39.47 down down correct
SATS.US EchoStar Corporation 20220826 0 19.49 19.55 19.04 19.1 129272 19.1 down down correct
SAVA.US Cassava Sciences Inc 20220826 0 30.12 30.333 28.11 29.39 4653967 29.39 down down correct
SBAC.US SBA Communications Corporation 20220826 0 337.67 338.48 329.895 330.28 538699 330.28 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220826 0 34.01 34.01 33.2 33.31 195643 33.31 down up incorrect
SBET.US Sharplink Gaming Ltd 20220826 0 1.2 1.22 1.12 1.165 88041 1.165 down down correct
SBFG.US SB Financial Group Inc 20220826 0 17.71 17.85 17.66 17.66 3880 17.66 down up incorrect
SBGI.US Sinclair Broadcast Group Inc 20220826 0 23.73 23.85 23.195 23.25 265204 23.25 down down correct
SBLK.US Star Bulk Carriers Corp 20220826 0 22.45 22.55 21.37 21.53 4422867 21.53 down down correct
SBNY.US Signature Bank 20220826 0 193.17 193.67 181.12 181.14 1557690 181.14 down down correct
SBNYP.US Signature Bank 20220826 0 19.47 19.47 19.06 19.22 37920 19.22 down down correct
SBRA.US Sabra Health Care REIT Inc 20220826 0 15.67 15.67 15.39 15.42 744775 15.42 down up incorrect
SBSI.US Southside Bancshares Inc 20220826 0 39.39 39.425 38.58 38.68 61498 38.68 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220826 0 6.07 6.18 6.06 6.06 44034 6.06 down up incorrect
SBTX.US Silverback Therapeutics Inc 20220826 0 5.52 5.52 5.18 5.24 81705 5.24 down down correct
SBUX.US Starbucks Corporation 20220826 0 87.51 87.99 83.99 84.06 6391331 84.06 down up incorrect
SCHL.US Scholastic Corporation 20220826 0 46.7 47.69 46.7 46.88 164610 46.88 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220826 0 37.37 37.5845 35.85 35.91 92567 35.91 down down correct
SCKT.US Socket Mobile Inc 20220826 0 2.91 2.94 2.88 2.9 3744 2.9 down up incorrect
SCLE.US Broadscale Acquisition Corp 20220826 0 9.84 9.84 9.84 9.84 33 9.84
SCLEU.US Broadscale Acquisition Corp 20220826 0 9.83 9.845 9.83 9.84 1072 9.84 up up correct
SCLEW.US Broadscale Acquisition Corp 20220826 0 0.0807 0.081 0.08 0.08 1471 0.08 down up incorrect
SCOA.US Scion Tech Growth I 20220826 0 9.935 9.935 9.93 9.93 113083 9.93 down down correct
SCOAU.US Scion Tech Growth I 20220826 0 9.92 9.94 9.92 9.93 1126 9.93 up up correct
SCOB.US ScION Tech Growth II 20220826 0 9.9 9.905 9.89 9.89 96024 9.89 down down correct
SCOBU.US ScION Tech Growth II 20220826 0 9.93 9.93 9.89 9.91 6901 9.91 down down correct
SCOBW.US ScION Tech Growth II 20220826 0 0.09 0.09 0.08 0.08 1285 0.08 down up incorrect
SCOR.US comScore Inc 20220826 0 2.1 2.125 2.01 2.11 394634 2.11 up up correct
SCPH.US scPharmaceuticals Inc 20220826 0 6.04 6.04 5.6142 5.89 63931 5.89 down down correct
SCPL.US SciPlay Corporation 20220826 0 12.49 12.5 12.1 12.25 139397 12.25 down down correct
SCPS.US Scopus BioPharma Inc 20220826 0 0.398 0.398 0.367 0.3789 88222 0.3789 down down correct
SCSC.US ScanSource Inc 20220826 0 29.11 29.42 28.535 28.66 282934 28.66 down down correct
SCVL.US Shoe Carnival Inc 20220826 0 24.95 25.34 23.855 24.46 549212 24.46 down up incorrect
SCWX.US SecureWorks Corp 20220826 0 10.66 11.24 10.66 11.17 97082 11.17 up down incorrect
SCYX.US SCYNEXIS Inc 20220826 0 2.7 2.7112 2.33 2.51 222250 2.51 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220826 0 9.84 9.85 9.83 9.84 15379 9.84
SDC.US SmileDirectClub Inc 20220826 0 1.32 1.345 1.25 1.26 2337504 1.26 down down correct
SDGR.US Schrödinger Inc 20220826 0 28.96 29.05 27.63 27.69 466559 27.69 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220826 0 2 2.015 1.81 1.82 681364 1.82 down down correct
SEAC.US SeaChange International Inc 20220826 0 0.55 0.57 0.5234 0.535 117941 0.535 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220826 0 9.26 9.39 8.5217 8.54 314226 8.54 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220826 0 2.25 2.25 2.2 2.2 200 2.2 down down correct
SECO.US Secoo Holding Limited 20220826 0 0.33 0.3624 0.32 0.3278 364952 0.3278 down down correct
SEDG.US SolarEdge Technologies Inc 20220826 0 302.34 307.94 287.88 287.93 577817 287.93 down down correct
SEED.US Origin Agritech Limited 20220826 0 10.17 10.3072 9.53 9.74 60891 9.74 down up incorrect
SEEL.US Seelos Therapeutics Inc 20220826 0 1.32 1.32 1.16 1.21 1541464 1.21 down down correct
SEER.US Seer Inc 20220826 0 11.15 11.38 9.97 10.12 260807 10.12 down down correct
SEIC.US SEI Investments Company 20220826 0 56.13 56.335 54.51 54.53 633127 54.53 down down correct
SELB.US Selecta Biosciences Inc 20220826 0 2.165 2.165 1.975 1.99 969312 1.99 down down correct
SELF.US Global Self Storage Inc 20220826 0 6.1 6.2172 6.05 6.06 18446 6.06 down down correct
SENEA.US Seneca Foods Corporation 20220826 0 54.49 55.24 54.12 55.04 28164 55.04 up up correct
SENEB.US Seneca Foods Corporation 20220826 0 53.8 54.2 53.8 53.8 96 53.8
SERA.US Sera Prognostics Inc. Class A Common Stock 20220826 0 2.25 2.25 2.18 2.18 8646 2.18 down down correct
SESN.US Sesen Bio Inc 20220826 0 0.682 0.682 0.64 0.6428 799561 0.6428 down down correct
SFBC.US Sound Financial Bancorp Inc 20220826 0 42.3 44.48 42.3 43.32 3694 43.32 up up correct
SFBS.US ServisFirst Bancshares Inc 20220826 0 89.21 89.21 86.68 86.8 97703 86.8 down down correct
SFET.US Safe 20220826 0 0.5599 0.56 0.53 0.5301 6978 0.5301 down down correct
SFIX.US Stitch Fix Inc 20220826 0 6.05 6.06 5.4 5.54 3090160 5.54 down up incorrect
SFM.US Sprouts Farmers Market Inc 20220826 0 30.33 30.34 29.52 29.69 1191956 29.69 down down correct
SFNC.US Simmons First National Corporation 20220826 0 24.7 24.74 24.17 24.28 568368 24.28 down down correct
SFST.US Southern First Bancshares Inc 20220826 0 45.19 45.19 43.97 44.01 9802 44.01 down down correct
SFT.US Shift Technologies Inc 20220826 0 0.9493 0.9678 0.9011 0.9214 670856 0.9214 down down correct
SGA.US Saga Communications Inc 20220826 0 27.8 27.99 27.32 27.42 10623 27.42 down down correct
SGBX.US SG Blocks Inc 20220826 0 2.328 2.328 2.2 2.26 49881 2.26 down up incorrect
SGC.US Superior Group of Companies Inc 20220826 0 12.91 12.91 11.505 11.62 88879 11.62 down down correct
SGEN.US Seagen Inc 20220826 0 152.99 157.5899 147.93 155.01 4252649 155.01 up down incorrect
SGH.US SMART Global Holdings Inc 20220826 0 20.18 20.18 19.2422 19.28 310515 19.28 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220826 0 8.51 8.52 8 8.17 226741 8.17 down down correct
SGMA.US SigmaTron International Inc 20220826 0 7.7961 7.7961 7.21 7.52 4343 7.52 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220826 0 25.01 25.24 23.51 24.17 851447 24.17 down down correct
SGMO.US Sangamo Therapeutics Inc 20220826 0 5.83 5.85 5.35 5.4 1074643 5.4 down down correct
SGRP.US SPAR Group Inc 20220826 0 1.28 1.305 1.27 1.27 9836 1.27 down down correct
SGRY.US Surgery Partners Inc 20220826 0 32.51 32.725 29.435 29.51 572647 29.51 down down correct
SGTX.US Sigilon Therapeutics Inc 20220826 0 0.6608 0.7081 0.65 0.7 49089 0.7 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20220826 0 0.0634 0.0634 0.0432 0.0432 600 0.0432 down down correct
SHBI.US Shore Bancshares Inc 20220826 0 19.57 19.71 19.51 19.55 51055 19.55 down down correct
SHC.US Sotera Health Company 20220826 0 18.68 18.68 17.51 17.51 554238 17.51 down down correct
SHCR.US Sharecare Inc 20220826 0 2.06 2.22 2.025 2.1 2374078 2.1 up up correct
SHCRW.US Sharecare Inc 20220826 0 0.1897 0.1986 0.18 0.19 104124 0.19 up up correct
SHEN.US Shenandoah Telecommunications Company 20220826 0 23.21 23.26 22.78 22.8 84152 22.8 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20220826 0 0.5984 0.5995 0.57 0.5711 2184842 0.5711 down down correct
SHLS.US Shoals Technologies Group Inc 20220826 0 25.97 26.69 25.03 25.11 1061665 25.11 down down correct
SHO.US PI 20220826 0 21.88 22.25 21.6 21.97 3235 21.97 up up correct
SHOO.US Steven Madden Ltd 20220826 0 32.52 33.06 30.94 30.96 709433 30.96 down down correct
SHPW.US WT 20220826 0 0.075 0.075 0.0621 0.0696 51330 0.0696 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220826 0 10.4 10.4 9.9085 9.91 4080 9.91 down down correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20220826 0 0.15 0.15 0.15 0.15 600 0.15
SHYF.US The Shyft Group Inc 20220826 0 26.05 26.144 24.88 24.9 122438 24.9 down up incorrect
SI.US PA 20220826 0 18.02 18.11 17.49 17.72 8396 17.72 down up incorrect
SIBN.US SI 20220826 0 18.07 18.19 17.085 17.3 157965 17.3 down down correct
SIEB.US Siebert Financial Corp 20220826 0 1.71 1.8 1.705 1.75 6751 1.75 up up correct
SIEN.US Sientra Inc 20220826 0 0.72 0.72 0.64 0.6557 1124725 0.6557 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220826 0 9.975 9.975 9.97 9.97 35200 9.97 down down correct
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220826 0 0.0601 0.065 0.06 0.0601 55450 0.0601
SIFY.US Sify Technologies Limited 20220826 0 2.2 2.24 2.11 2.11 69019 2.11 down down correct
SIGA.US SIGA Technologies Inc 20220826 0 17.47 17.99 16.35 16.44 6279041 16.44 down down correct
SIGI.US Selective Insurance Group Inc 20220826 0 81.78 81.78 80.54 80.8 165781 80.8 down down correct
SIGIP.US Selective Insurance Group Inc 20220826 0 19.7 20.0001 19.6872 19.6872 3115 19.6872 down down correct
SILC.US Silicom Ltd 20220826 0 42.89 42.89 40.8 41.75 13720 41.75 down down correct
SILK.US Silk Road Medical Inc 20220826 0 43.38 43.5 41.38 41.62 136411 41.62 down down correct
SIMO.US Silicon Motion Technology Corporation 20220826 0 78.85 79.44 77.8 78.02 319495 78.02 down down correct
SINT.US Sintx Technologies Inc 20220826 0 0.4852 0.5 0.4803 0.4896 27779 0.4896 up up correct
SIOX.US Sio Gene Therapies Inc 20220826 0 0.3546 0.355 0.3411 0.3468 103683 0.3468 down up incorrect
SIRI.US Sirius XM Holdings Inc 20220826 0 6.25 6.31 6.16 6.17 16735380 6.17 down down correct
SISI.US Shineco Inc 20220826 0 0.91 1.02 0.79 0.829 218910 0.829 down down correct
SITM.US SiTime Corporation 20220826 0 121.8 121.98 115.49 115.89 236403 115.89 down up incorrect
SIVB.US SVB Financial Group 20220826 0 440 440.81 410.5 410.56 418888 410.56 down down correct
SIVBP.US SVB Financial Group 20220826 0 21.69 21.7 21.48 21.67 37575 21.67 down down correct
SJ.US Scienjoy Holding Corporation 20220826 0 3.54 3.616 2.95 3.5 718864 3.5 down down correct
SKIN.US The Beauty Health Company 20220826 0 11.9 12.1 11.19 11.28 848917 11.28 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220826 0 9.8 9.8 9.8 9.8 2157 9.8
SKYAU.US Skydeck Acquisition Corp 20220826 0 9.79 9.81 9.79 9.79 2416 9.79
SKYT.US SkyWater Technology Inc 20220826 0 15.31 15.33 14.2801 14.34 104208 14.34 down down correct
SKYW.US SkyWest Inc 20220826 0 22.34 22.49 21.57 21.79 491416 21.79 down down correct
SLAB.US Silicon Laboratories Inc 20220826 0 137.81 137.81 130.37 130.66 273168 130.66 down down correct
SLAC.US WT 20220826 0 0.4 0.4001 0.4 0.4001 42525 0.4001 up down incorrect
SLAMU.US Slam Corp 20220826 0 9.85 9.91 9.85 9.91 1600 9.91 up up correct
SLAMW.US Slam Corp 20220826 0 0.1599 0.1599 0.15 0.1542 1467 0.1542 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220826 0 9.98 10.03 9.9493 9.99 81153 9.99 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20220826 0 9.91 10.15 9.91 10.1 2535 10.1 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20220826 0 0.33 0.4 0.33 0.38 227494 0.38 up down incorrect
SLDB.US Solid Biosciences Inc 20220826 0 0.7384 0.74 0.69 0.7303 177054 0.7303 down down correct
SLGC.US Somalogic Inc 20220826 0 4.06 4.12 3.895 3.91 1280600 3.91 down down correct
SLGCW.US SomaLogic Inc 20220826 0 0.5321 0.71 0.53 0.7 5679 0.7 up up correct
SLGG.US Super League Gaming Inc 20220826 0 0.92 0.97 0.8801 0.905 169246 0.905 down down correct
SLGL.US Sol 20220826 0 5.9 5.98 5.9 5.9 655 5.9
SLGN.US Silgan Holdings Inc 20220826 0 47.35 47.68 46.36 46.58 635892 46.58 down down correct
SLM.US SLM Corporation 20220826 0 15.35 15.38 14.83 14.84 1535395 14.84 down down correct
SLMBP.US SLM Corporation 20220826 0 59 59 57.16 59 414 59
SLN.US Silence Therapeutics plc 20220826 0 10.5 11.05 10.06 10.59 42169 10.59 up up correct
SLNG.US Stabilis Solutions Inc 20220826 0 5.3119 5.599 4.9904 4.9904 5157 4.9904 down down correct
SLNH.US Soluna Holdings Inc 20220826 0 3.34 3.42 3.005 3.08 83887 3.08 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20220826 0 9.0138 9.02 8.4 8.45 35486 8.45 down down correct
SLNO.US Soleno Therapeutics Inc 20220826 0 1.95 2.11 1.88 1.92 374731 1.92 down down correct
SLP.US Simulations Plus Inc 20220826 0 64.67 64.67 62.81 62.94 95165 62.94 down up incorrect
SLRC.US SLR Investment Corp 20220826 0 15.21 15.26 14.96 14.97 166474 14.97 down up incorrect
SLRX.US Salarius Pharmaceuticals Inc 20220826 0 0.22 0.235 0.22 0.2289 111520 0.2289 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220826 0 3.28 3.28 3.01 3.07 114871 3.07 down down correct
SLVRU.US SilverSPAC Inc Unit 20220826 0 9.69 9.78 9.69 9.78 698 9.78 up down incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220826 0 9.98 9.98 9.98 9.98 200050 9.98
SMBC.US Southern Missouri Bancorp Inc 20220826 0 53.66 54.07 53.1 53.2 16363 53.2 down down correct
SMBK.US SmartFinancial Inc 20220826 0 25.87 26.07 25.52 25.66 15867 25.66 down down correct
SMCI.US Super Micro Computer Inc 20220826 0 74.1 74.1 69.42 69.82 736389 69.82 down down correct
SMFR.US Sema4 Holdings Corp 20220826 0 1.24 1.24 1.1 1.11 1149224 1.11 down down correct
SMFRW.US Sema4 Holdings Corp 20220826 0 0.191 0.2758 0.191 0.2667 18504 0.2667 up down incorrect
SMID.US Smith 20220826 0 22.74 23.5 21.67 22.63 14235 22.63 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220826 0 9.79 9.79 9.79 9.79 100 9.79
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220826 0 9.83 9.83 9.83 9.83 100 9.83
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220826 0 0.0801 0.0801 0.0801 0.0801 9 0.0801
SMIT.US Schmitt Industries Inc 20220826 0 4.092 4.15 4.092 4.11 1601 4.11 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220826 0 45 45 43.83 44.25 39084 44.25 down down correct
SMMF.US Summit Financial Group Inc 20220826 0 29.415 29.43 28.86 29.06 11031 29.06 down down correct
SMMT.US Summit Therapeutics Inc 20220826 0 1.18 1.29 1.13 1.22 2614327 1.22 up down incorrect
SMPL.US The Simply Good Foods Company 20220826 0 32.82 32.82 31.37 31.51 573403 31.51 down down correct
SMSI.US Smith Micro Software Inc 20220826 0 2.5 2.53 2.35 2.35 136546 2.35 down down correct
SMTC.US Semtech Corporation 20220826 0 52.65 52.65 48.75 48.99 760369 48.99 down down correct
SMTI.US Sanara MedTech Inc 20220826 0 29.51 30.06 28.5 29.4 30225 29.4 down down correct
SNAX.US Stryve Foods Inc 20220826 0 0.7001 0.7399 0.6473 0.66 649224 0.66 down down correct
SNAXW.US Stryve Foods Inc 20220826 0 0.09 0.0901 0.075 0.0825 118419 0.0825 down down correct
SNBR.US Sleep Number Corporation 20220826 0 43.46 43.9539 41.34 41.51 401507 41.51 down down correct
SNCE.US Science 37 Holdings Inc 20220826 0 1.8 1.81 1.615 1.67 248463 1.67 down down correct
SNCR.US Synchronoss Technologies Inc 20220826 0 1.63 1.64 1.55 1.59 275216 1.59 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220826 0 22.75 22.75 22 22.75 248 22.75
SNCY.US Sun Country Airlines Holdings Inc 20220826 0 19.07 20.38 18.9 19.36 1168878 19.36 up up correct
SND.US Smart Sand Inc 20220826 0 2.03 2.03 1.91 1.93 130343 1.93 down up incorrect
SNDL.US Sundial Growers Inc 20220826 0 2.93 3.09 2.91 2.95 6475322 2.95 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20220826 0 24.15 24.15 22.75 23.04 379196 23.04 down down correct
SNES.US SenesTech Inc 20220826 0 0.5555 0.56 0.5505 0.5599 4346 0.5599 up down incorrect
SNEX.US StoneX Group Inc 20220826 0 96.08 96.9768 93.75 93.86 46109 93.86 down down correct
SNFCA.US Security National Financial Corporation 20220826 0 7.75 7.84 7.75 7.83 9182 7.83 up up correct
SNGX.US Soligenix Inc 20220826 0 0.8277 0.8999 0.775 0.795 172288 0.795 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220826 0 2.95 3 2.9 2.9 12644 2.9 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20220826 0 11.82 11.9 11.46 11.58 39403 11.58 down down correct
SNPS.US Synopsys Inc 20220826 0 362.77 363.54 353.02 355 1217940 355 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220826 0 8.59 8.6 8.31 8.4 26643 8.4 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220826 0 9.92 9.92 9.92 9.92 8233 9.92
SNRHU.US Senior Connect Acquisition Corp. I 20220826 0 9.92 9.93 9.92 9.93 8492 9.93 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20220826 0 0.04 0.04 0.0399 0.0399 10300 0.0399 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220826 0 2.02 2.02 1.91 1.91 16332 1.91 down down correct
SNT.US Senstar Technologies Ltd. 20220826 0 2.15 2.15 2.0274 2.03 13689 2.03 down up incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220826 0 2.88 2.9317 2.71 2.775 21608 2.775 down down correct
SNY.US Sanofi 20220826 0 41.56 41.64 40.68 40.82 5428426 40.82 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20220826 0 6.86 6.89 6.12 6.18 73639617 6.18 down down correct
SOHO.US Sotherly Hotels Inc 20220826 0 2.88 2.95 2.77 2.8 135902 2.8 down down correct
SOHOB.US Sotherly Hotels Inc 20220826 0 23.75 23.75 23.5 23.745 1582 23.745 down down correct
SOHON.US Sotherly Hotels Inc 20220826 0 23.375 23.375 22.9 22.9 2201 22.9 down down correct
SOHOO.US Sotherly Hotels Inc 20220826 0 22.7 22.755 22.7 22.755 2118 22.755 up up correct
SOHU.US Sohu.com Limited 20220826 0 18.21 18.21 17.62 17.63 131532 17.63 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20220826 0 1.56 1.595 1.5 1.52 731538 1.52 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220826 0 0.1999 0.2 0.1604 0.1604 12112 0.1604 down up incorrect
SONM.US Sonim Technologies Inc 20220826 0 0.7857 0.8058 0.74 0.7499 327403 0.7499 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20220826 0 0.235 0.2406 0.2106 0.2202 1145143 0.2202 down down correct
SONO.US Sonos Inc 20220826 0 15.65 15.91 15.235 15.31 2701954 15.31 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220826 0 1.98 2.0635 1.9001 1.97 573066 1.97 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220826 0 3.96 3.96 3.66 3.69 75896 3.69 down up incorrect
SOTK.US Sono 20220826 0 5.68 5.9248 5.618 5.9248 6962 5.9248 up down incorrect
SOVO.US Sovos Brands Inc. Common Stock 20220826 0 15.44 15.7 14.82 15.4 753229 15.4 down down correct
SP.US SP Plus Corporation 20220826 0 34.71 34.71 33.5 33.59 48753 33.59 down down correct
SPCB.US SuperCom Ltd 20220826 0 0.33 0.335 0.301 0.3226 3508188 0.3226 down up incorrect
SPFI.US South Plains Financial Inc 20220826 0 27.25 27.4 27.03 27.21 57587 27.21 down down correct
SPI.US SPI Energy Co. Ltd 20220826 0 2.11 2.14 1.93 1.97 249516 1.97 down down correct
SPKB.US Silver Spike Acquisition Corp II 20220826 0 9.85 9.85 9.85 9.85 750 9.85
SPKBU.US Silver Spike Acquisition Corp II 20220826 0 9.86 9.86 9.86 9.86 1054 9.86
SPLK.US Splunk Inc 20220826 0 97.9 98.74 93.305 94.42 4372234 94.42 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20220826 0 7.23 7.375 6.865 6.91 112264 6.91 down down correct
SPNS.US Sapiens International Corporation N.V 20220826 0 22.52 22.52 21.65 21.74 164788 21.74 down down correct
SPOK.US Spok Holdings Inc 20220826 0 7.35 7.35 7.26 7.29 81535 7.29 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220826 0 1.32 1.32 1.18 1.24 3233362 1.24 down down correct
SPRB.US Spruce Biosciences Inc 20220826 0 2.135 2.145 2.08 2.095 6520 2.095 down down correct
SPRO.US Spero Therapeutics Inc 20220826 0 1.04 1.04 0.9031 0.9065 90723 0.9065 down up incorrect
SPSC.US SPS Commerce Inc 20220826 0 129.06 130.83 124.41 124.68 123797 124.68 down up incorrect
SPT.US Sprout Social Inc 20220826 0 63.09 64.38 59.08 59.99 322135 59.99 down down correct
SPTKU.US SportsTek Acquisition Corp 20220826 0 9.905 9.905 9.9 9.9 1400 9.9 down up incorrect
SPTKW.US SportsTek Acquisition Corp 20220826 0 0.08 0.094 0.07 0.0701 8007 0.0701 down down correct
SPTN.US SpartanNash Company 20220826 0 32.1 32.34 31.7 31.85 198434 31.85 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220826 0 9.65 9.68 9.07 9.07 387958 9.07 down down correct
SPWR.US SunPower Corporation 20220826 0 25.86 26.6 24.94 25.06 2279614 25.06 down down correct
SQFT.US Presidio Property Trust Inc 20220826 0 3.22 3.22 3.12 3.14 16557 3.14 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220826 0 23.9235 24.15 23.9235 23.9235 104 23.9235
SQL.US SeqLL Inc. Common stock 20220826 0 0.9998 0.9998 0.9501 0.9501 15244 0.9501 down down correct
SQLLW.US SeqLL Inc. Warrant 20220826 0 0.1402 0.1676 0.1402 0.15 1000 0.15 up down incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220826 0 11.98 12.1775 11.25 11.3 159872 11.3 down down correct
SRAX.US SRAX Inc 20220826 0 2.6 2.7 2.55 2.66 90260 2.66 up up correct
SRCE.US 1st Source Corporation 20220826 0 49.56 49.56 48.465 48.74 39509 48.74 down down correct
SRCL.US Stericycle Inc 20220826 0 52.78 53.335 51.34 51.41 397000 51.41 down down correct
SRDX.US Surmodics Inc 20220826 0 35.45 35.75 33.98 34.13 32727 34.13 down down correct
SRGA.US Surgalign Holdings Inc 20220826 0 4.2 4.3599 3.89 4.02 92975 4.02 down down correct
SRNE.US Sorrento Therapeutics Inc 20220826 0 2.17 2.21 2.04 2.05 9103917 2.05 down down correct
SRPT.US Sarepta Therapeutics Inc 20220826 0 113.9 114.02 110.66 111.89 767440 111.89 down down correct
SRRK.US Scholar Rock Holding Corporation 20220826 0 9.29 9.37 9 9.07 316481 9.07 down up incorrect
SRSA.US Sarissa Capital Acquisition Corp 20220826 0 9.96 9.97 9.96 9.96 28758 9.96
SRSAU.US Sarissa Capital Acquisition Corp 20220826 0 9.99 9.99 9.99 9.99 600 9.99
SRSAW.US Sarissa Capital Acquisition Corp 20220826 0 0.11 0.11 0.11 0.11 150 0.11
SRTS.US Sensus Healthcare Inc 20220826 0 13.53 13.53 12.9537 13.17 145327 13.17 down down correct
SRZN.US Surrozen Inc. Common Stock 20220826 0 2.865 2.98 2.865 2.865 435 2.865
SSAA.US Science Strategic Acquisition Corp. Alpha 20220826 0 9.86 9.86 9.85 9.86 251700 9.86
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220826 0 9.87 9.87 9.86 9.87 3100 9.87
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220826 0 0.08 0.08 0.08 0.08 70325 0.08
SSB.US South State Corporation 20220826 0 82.61 83.31 80.44 80.62 209083 80.62 down down correct
SSBI.US Summit State Bank 20220826 0 15.28 15.3 15.04 15.04 3670 15.04 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220826 0 24.25 24.49 24.02 24.1 2971 24.1 down down correct
SSKN.US STRATA Skin Sciences Inc 20220826 0 0.98 0.999 0.98 0.9974 3060 0.9974 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20220826 0 59.18 59.18 57.16 57.16 1182463 57.16 down up incorrect
SSNT.US SilverSun Technologies Inc 20220826 0 3.71 3.71 3.41 3.54 23704 3.54 down up incorrect
SSP.US The E.W. Scripps Company 20220826 0 15.54 15.71 15.1 15.3 191907 15.3 down down correct
SSRM.US SSR Mining Inc 20220826 0 14.62 14.69 14.03 14.15 1674345 14.15 down down correct
SSSS.US SuRo Capital Corp 20220826 0 6.46 6.46 6.27 6.28 198106 6.28 down down correct
SSTI.US ShotSpotter Inc 20220826 0 32.83 33.56 31.89 32.02 29144 32.02 down up incorrect
SSYS.US Stratasys Ltd 20220826 0 18.45 18.54 17.63 17.86 445328 17.86 down up incorrect
STAA.US STAAR Surgical Company 20220826 0 103.75 104.22 98.1504 98.49 438404 98.49 down down correct
STAB.US Statera Biopharma Inc 20220826 0 0.21 0.2162 0.2 0.201 868534 0.201 down down correct
STAF.US Staffing 360 Solutions Inc 20220826 0 3.4427 3.525 3.3 3.44 39474 3.44 down down correct
STBA.US S&T Bancorp Inc 20220826 0 31.22 31.22 30.48 30.58 73880 30.58 down down correct
STCN.US Steel Connect Inc 20220826 0 1.35 1.37 1.34 1.35 388505 1.35
STEP.US StepStone Group Inc 20220826 0 29.38 29.42 27.52 27.94 233476 27.94 down down correct
STER.US Sterling Check Corp. Common Stock 20220826 0 22.12 22.22 21.28 21.61 92294 21.61 down down correct
STGW.US MDC Partners Inc 20220826 0 7.19 7.24 6.855 6.88 290467 6.88 down down correct
STIM.US Neuronetics Inc 20220826 0 4.2 4.25 4.12 4.15 94421 4.15 down down correct
STKL.US SunOpta Inc 20220826 0 10.64 10.675 10.07 10.2 826081 10.2 down up incorrect
STKS.US The ONE Group Hospitality Inc 20220826 0 8.75 9.04 7.78 7.88 125934 7.88 down up incorrect
STLD.US Steel Dynamics Inc 20220826 0 87.03 88.62 85.54 86.87 2523294 86.87 down down correct
STNE.US StoneCo Ltd 20220826 0 9.93 10.24 9.47 9.6 6871343 9.6 down down correct
STOK.US Stoke Therapeutics Inc 20220826 0 16.76 16.76 15.44 15.58 155029 15.58 down up incorrect
STRA.US Strategic Education Inc 20220826 0 69.2 69.5752 67.37 67.71 71803 67.71 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220826 0 3.4 3.455 3.32 3.37 273707 3.37 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220826 0 0.3901 0.4 0.38 0.3998 3982 0.3998 up down incorrect
STRL.US Sterling Construction Company Inc 20220826 0 26.87 26.87 25.96 26.03 86199 26.03 down down correct
STRM.US Streamline Health Solutions Inc 20220826 0 1.62 1.64 1.58 1.58 17815 1.58 down down correct
STRNW.US Stran & Company Inc. Warrant 20220826 0 0.2101 0.25 0.2101 0.25 400 0.25 up up correct
STRO.US Sutro Biopharma Inc 20220826 0 6.21 6.21 5.8493 5.96 167673 5.96 down down correct
STRR.US Star Equity Holdings Inc 20220826 0 1.05 1.12 1.01 1.07 67821 1.07 up down incorrect
STRRP.US Star Equity Holdings Inc 20220826 0 9.8899 9.89 9.8897 9.89 11005 9.89 up up correct
STRS.US Stratus Properties Inc 20220826 0 36.38 36.4 34.49 34.78 19328 34.78 down up incorrect
STRT.US Strattec Security Corporation 20220826 0 28.4744 28.68 28.06 28.67 6852 28.67 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20220826 0 6.13 6.55 6.0701 6.4 107276 6.4 up up correct
STTK.US Shattuck Labs Inc 20220826 0 3.4 3.4 3.12 3.18 75796 3.18 down down correct
STX.US Seagate Technology Holdings plc 20220826 0 78.76 78.77 74.56 74.62 1727467 74.62 down down correct
SUMO.US Sumo Logic Inc 20220826 0 8.45 9.3999 8.401 8.79 1463040 8.79 up up correct
SUNW.US Sunworks Inc 20220826 0 3.63 3.64 3.3301 3.37 1873884 3.37 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220826 0 35.21 35.21 33.55 33.84 294065 33.84 down down correct
SURF.US Surface Oncology Inc 20220826 0 1.6 1.6 1.52 1.53 860434 1.53 down down correct
SURG.US SurgePays Inc. Common Stock 20220826 0 4.82 4.98 4.62 4.65 90627 4.65 down down correct
SURGW.US SurgePays Inc. Warrant 20220826 0 1.48 1.48 1.44 1.46 11172 1.46 down down correct
SVC.US Service Properties Trust 20220826 0 7.58 7.58 7.14 7.17 778138 7.17 down down correct
SVFA.US SVF Investment Corp 20220826 0 9.9 9.925 9.9 9.92 75626 9.92 up up correct
SVFAU.US SVF Investment Corp 20220826 0 9.95 9.95 9.93 9.94 8292 9.94 down down correct
SVFAW.US SVF Investment Corp 20220826 0 0.2051 0.2059 0.1895 0.1925 34487 0.1925 down down correct
SVFB.US SVF Investment Corp. 2 20220826 0 9.86 9.86 9.86 9.86 24260 9.86
SVFD.US Save Foods Inc 20220826 0 2.94 2.94 2.79 2.83 94296 2.83 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20220826 0 10.06 10.07 10.05 10.05 7620 10.05 down up incorrect
SVRA.US Savara Inc 20220826 0 1.57 1.585 1.415 1.43 240537 1.43 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220826 0 1.78 1.78 1.4 1.5 748683 1.5 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220826 0 8.9 9.76 8.52 9.1 17489 9.1 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20220826 0 0.27 0.27 0.2699 0.27 19775 0.27
SWAV.US ShockWave Medical Inc 20220826 0 308.25 311.22 302.755 304.44 370426 304.44 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20220826 0 14.14 14.14 13.6 13.62 576316 13.62 down down correct
SWET.US Athlon Acquisition Corp 20220826 0 9.88 9.88 9.88 9.88 15092 9.88
SWETU.US Athlon Acquisition Corp 20220826 0 9.9 9.9 9.82 9.89 650 9.89 down up incorrect
SWETW.US Athlon Acquisition Corp 20220826 0 0.08 0.08 0.08 0.08 100 0.08
SWIM.US Latham Group Inc 20220826 0 6.32 6.6284 5.82 5.86 322137 5.86 down down correct
SWIR.US Sierra Wireless Inc 20220826 0 30.93 30.93 30.84 30.87 563819 30.87 down up incorrect
SWKH.US SWK Holdings Corporation 20220826 0 18.15 18.15 17.58 17.85 7577 17.85 down up incorrect
SWKS.US Skyworks Solutions Inc 20220826 0 108.13 108.63 102.35 102.4 2187369 102.4 down down correct
SWSSW.US Springwater Special Situations Corp. Warrant 20220826 0 0.1978 0.23 0.19 0.19 1600 0.19 down down correct
SWTX.US SpringWorks Therapeutics Inc 20220826 0 27.59 28.27 26.4444 27.1 1001412 27.1 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220826 0 1.84 2.17 1.39 1.41 6729285 1.41 down down correct
SY.US So 20220826 0 1.02 1.03 0.9159 0.9238 1140458 0.9238 down down correct
SYBT.US Stock Yards Bancorp Inc 20220826 0 69.68 69.68 68.255 68.26 36540 68.26 down down correct
SYBX.US Synlogic Inc 20220826 0 1.03 1.0377 0.97 0.9752 73857 0.9752 down up incorrect
SYNA.US Synaptics Incorporated 20220826 0 133.74 133.74 123.7 123.71 487727 123.71 down up incorrect
SYNH.US Syneos Health Inc 20220826 0 65.19 65.25 61.89 61.91 434813 61.91 down down correct
SYPR.US Sypris Solutions Inc 20220826 0 2.02 2.02 1.95 1.97 29437 1.97 down down correct
SYRS.US Syros Pharmaceuticals Inc 20220826 0 0.9 0.9431 0.811 0.8252 247391 0.8252 down up incorrect
SYTA.US Siyata Mobile Inc 20220826 0 0.7 0.71 0.6303 0.6773 796615 0.6773 down up incorrect
SZZLU.US Sizzle Acquisition Corp. Unit 20220826 0 10.01 10.01 10.01 10.01 100 10.01
TA.US TravelCenters of America Inc 20220826 0 59.15 59.67 57.34 58.28 74921 58.28 down up incorrect
TACT.US TransAct Technologies Incorporated 20220826 0 4.5923 4.6 4.42 4.5 4770 4.5 down down correct
TAIT.US Taitron Components Incorporated 20220826 0 4.0401 4.13 3.85 3.94 32409 3.94 down down correct
TALK.US Talkspace Inc 20220826 0 1.43 1.44 1.35 1.42 501972 1.42 down up incorrect
TALKW.US Talkspace Inc 20220826 0 0.28 0.33 0.28 0.3011 31600 0.3011 up down incorrect
TALS.US Talaris Therapeutics Inc 20220826 0 3.62 3.7099 3.5 3.5 50256 3.5 down down correct
TANH.US Tantech Holdings Ltd 20220826 0 0.2801 0.2847 0.26 0.2767 324075 0.2767 down up incorrect
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220826 0 26.11 26.28 26.11 26.27 1565 26.27 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220826 0 25.36 25.5332 25.36 25.5 6498 25.5 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220826 0 25.6045 25.74 25.6045 25.6045 221 25.6045
TAOP.US Taoping Inc 20220826 0 0.7989 0.7989 0.7402 0.7438 49011 0.7438 down down correct
TARA.US Protara Therapeutics Inc 20220826 0 3.5 3.52 3.3201 3.38 27321 3.38 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20220826 0 15.36 15.37 14.39 15 156476 15 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220826 0 14.63 15.07 14.48 14.76 638970 14.76 up up correct
TAST.US Carrols Restaurant Group Inc 20220826 0 2.29 2.3671 2.225 2.25 40673 2.25 down up incorrect
TATT.US TAT Technologies Ltd 20220826 0 6.3 6.3 6.24 6.3 397 6.3
TAYD.US Taylor Devices Inc 20220826 0 9.8001 9.965 9.8001 9.925 4848 9.925 up up correct
TBBK.US The Bancorp Inc 20220826 0 24.38 24.62 23.66 23.77 222177 23.77 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220826 0 9.83 9.85 9.83 9.84 41447 9.84 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20220826 0 9.76 9.88 9.76 9.85 47908 9.85 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20220826 0 0.141 0.141 0.141 0.141 317 0.141
TBK.US Triumph Bancorp Inc 20220826 0 68.72 68.72 65.47 65.59 128363 65.59 down down correct
TBKCP.US Triumph Bancorp Inc 20220826 0 26.32 26.32 25.5201 25.5201 800 25.5201 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220826 0 2.67 2.68 2.59 2.66 458269 2.66 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20220826 0 0.4601 0.4601 0.46 0.4601 10000 0.4601
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220826 0 15.11 15.1491 14.92 14.93 155407 14.93 down down correct
TBLT.US ToughBuilt Industries Inc 20220826 0 3.6 3.6483 3.34 3.41 1235414 3.41 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220826 0 0.24 0.2466 0.2 0.2019 106059 0.2019 down down correct
TBNK.US Territorial Bancorp Inc 20220826 0 21.66 21.77 21.34 21.34 3013 21.34 down down correct
TBPH.US Theravance Biopharma Inc 20220826 0 9.32 9.33 8.98 9.05 337561 9.05 down up incorrect
TBSA.US TB SA Acquisition Corp 20220826 0 9.86 9.86 9.86 9.86 133 9.86
TBSAU.US TB SA Acquisition Corp 20220826 0 9.88 9.88 9.88 9.88 1281 9.88
TC.US TuanChe ADR 20220826 0 2.61 2.62 2.43 2.6 18783 2.6 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20220826 0 14.2 14.2 14.0501 14.0501 1603 14.0501 down down correct
TCBI.US Texas Capital Bancshares Inc 20220826 0 62.19 62.295 60.585 60.72 258530 60.72 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220826 0 23 24 22.78 22.84 7303 22.84 down down correct
TCBK.US TriCo Bancshares 20220826 0 47.77 47.9 47.12 47.33 70791 47.33 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20220826 0 19.35 19.67 19.238 19.35 21939 19.35
TCDA.US Tricida Inc 20220826 0 12.21 12.34 11.945 12.14 414278 12.14 down down correct
TCFC.US The Community Financial Corporation 20220826 0 37.61 38.78 37.6 38.7 13380 38.7 up up correct
TCMD.US Tactile Systems Technology Inc 20220826 0 9.26 9.31 8.855 8.88 87567 8.88 down down correct
TCOM.US Trip.com Group Limited 20220826 0 29.925 30.035 28.34 28.87 5044002 28.87 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220826 0 2.08 2.08 2 2.01 19353 2.01 down down correct
TCPC.US BlackRock TCP Capital Corp 20220826 0 13.88 13.9 13.76 13.81 129974 13.81 down down correct
TCRR.US TCR2 Therapeutics Inc 20220826 0 3.19 3.21 3.13 3.14 115835 3.14 down down correct
TCRX.US Tscan Therapeutics Inc 20220826 0 3.06 3.11 2.83 2.99 8424 2.99 down down correct
TCVA.US TCV Acquisition Corp 20220826 0 9.81 9.81 9.81 9.81 164289 9.81
TCX.US Tucows Inc 20220826 0 51.305 52.19 49.5 49.5 27064 49.5 down up incorrect
TDS.US PV 20220826 0 20.78 20.89 20.26 20.3816 34584 20.3816 down down correct
TDUP.US ThredUp Inc 20220826 0 2.86 2.86 2.36 2.44 989879 2.44 down down correct
TEAM.US Atlassian Corporation Plc 20220826 0 265.68 267.58 256.51 257.05 1719390 257.05 down down correct
TECH.US Bio 20220826 0 358.12 358.265 338.74 338.74 147137 338.74 down up incorrect
TEDU.US Tarena International Inc 20220826 0 6.96 7.98 6.95 7.98 279749 7.98 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20220826 0 10.24 10.24 10.24 10.24 700 10.24
TELA.US TELA Bio Inc 20220826 0 8.43 8.5 8.31 8.44 56708 8.44 up up correct
TELL.US Tellurian Inc 20220826 0 4.51 4.59 4.35 4.5 11719496 4.5 down down correct
TENB.US Tenable Holdings Inc 20220826 0 41.74 41.79 40.48 40.72 414206 40.72 down down correct
TENX.US Tenax Therapeutics Inc 20220826 0 0.2699 0.2898 0.239 0.2489 169825 0.2489 down up incorrect
TER.US Teradyne Inc 20220826 0 96.38 96.38 89.89 90.16 2246629 90.16 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20220826 0 4.33 4.715 4.1601 4.51 78854 4.51 up down incorrect
TESS.US TESSCO Technologies Incorporated 20220826 0 5.3 5.42 5.29 5.31 14080 5.31 up down incorrect
TETC.US Tech and Energy Transition Corporation 20220826 0 9.8 9.8 9.79 9.79 57700 9.79 down down correct
TETCU.US Tech and Energy Transition Corporation 20220826 0 9.82 9.82 9.82 9.82 300 9.82
TFC.US PR 20220826 0 20.99 20.99 20.54 20.88 145063 20.88 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220826 0 5.19 5.32 5.02 5.03 46006 5.03 down down correct
TFSL.US TFS Financial Corporation 20220826 0 14.96 14.99 14.75 14.75 194778 14.75 down down correct
TGA.US TransGlobe Energy Corporation 20220826 0 3.56 3.61 3.47 3.5 325837 3.5 down up incorrect
TGH.US PB 20220826 0 22.14 23.0726 22.13 22.34 10975 22.34 up down incorrect
TGLS.US Tecnoglass Inc 20220826 0 24.14 24.16 22.92 23.08 96007 23.08 down down correct
TGTX.US TG Therapeutics Inc 20220826 0 7.71 7.71 6.64 6.76 2644408 6.76 down up incorrect
TGVCU.US TG Venture Acquisition Corp. Units 20220826 0 10 10 10 10 200 10
TH.US Target Hospitality Corp 20220826 0 14.48 15.6 13.67 13.86 1683923 13.86 down down correct
THCA.US Tuscan Holdings Corp. II 20220826 0 10.39 10.39 10.38 10.38 4950 10.38 down up incorrect
THCAW.US THCAW 20220826 0 0.0823 0.0823 0.077 0.077 1411 0.077 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220826 0 9.76 9.76 9.76 9.76 1001 9.76
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220826 0 9.7 9.73 9.7 9.7 332 9.7
THFF.US First Financial Corporation 20220826 0 47.63 47.63 47.14 47.22 40341 47.22 down down correct
THMO.US ThermoGenesis Holdings Inc 20220826 0 0.244 0.2443 0.2176 0.2299 352464 0.2299 down down correct
THRM.US Gentherm Incorporated 20220826 0 63.96 63.96 61.04 61.52 64306 61.52 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220826 0 4.87 4.87 4.58 4.67 32399 4.67 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220826 0 7.48 7.5 6.81 6.83 11550 6.83 down down correct
THRY.US Thryv Holdings Inc 20220826 0 27.22 27.22 26.2 26.7 377935 26.7 down down correct
THTX.US Theratechnologies Inc 20220826 0 2.15 2.15 2.02 2.02 33208 2.02 down down correct
THWWW.US Target Hospitality Corp 20220826 0 5.22 5.48 4.5 4.5 44339 4.5 down down correct
TIG.US Trean Insurance Group Inc 20220826 0 4.69 4.825 4.6 4.72 77998 4.72 up up correct
TIGO.US Millicom International Cellular S.A 20220826 0 15.59 15.74 15.14 15.16 154675 15.16 down down correct
TIGR.US UP Fintech Holding Limited 20220826 0 4.36 4.36 3.74 3.81 5614925 3.81 down down correct
TIL.US Instil Bio Inc 20220826 0 5.65 5.65 5.09 5.12 139084 5.12 down up incorrect
TILE.US Interface Inc 20220826 0 12.72 12.75 12.18 12.18 142918 12.18 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20220826 0 9.84 9.87 9.83 9.83 22306 9.83 down down correct
TIOAU.US Tio Tech A 20220826 0 9.71 9.88 9.71 9.84 3805 9.84 up up correct
TIOAW.US Tio Tech A Warrants 20220826 0 0.1996 0.1996 0.1743 0.1996 8 0.1996
TIPT.US Tiptree Inc 20220826 0 12.09 12.15 11.97 12.02 39100 12.02 down down correct
TIRX.US Tian Ruixiang Holdings Ltd 20220826 0 0.7588 0.7588 0.7 0.71 43226 0.71 down down correct
TITN.US Titan Machinery Inc 20220826 0 33.03 33.03 31.73 31.97 309017 31.97 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220826 0 1.99 2.01 1.93 1.9301 9436 1.9301 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220826 0 4.75 4.9638 4.495 4.6 68898 4.6 down down correct
TLIS.US Talis Biomedical Corporation 20220826 0 1.03 1.0588 0.915 0.9374 284169 0.9374 down down correct
TLRY.US Tilray Inc 20220826 0 4.06 4.08 3.8 3.83 21314269 3.83 down down correct
TLS.US Telos Corporation 20220826 0 10.08 10.09 9.78 9.88 500295 9.88 down down correct
TLSA.US Tiziana Life Sciences PLC 20220826 0 0.9 0.9099 0.75 0.75 72911 0.75 down up incorrect
TMC.US TMC the metals company Inc 20220826 0 0.82 0.8275 0.8017 0.808 1064533 0.808 down down correct
TMCI.US Treace Medical Concepts Inc 20220826 0 21 21.35 20.27 20.55 301832 20.55 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20220826 0 0.106 0.1102 0.1 0.1048 28541 0.1048 down down correct
TMDI.US Titan Medical Inc 20220826 0 0.51 0.5249 0.47 0.4812 345702 0.4812 down down correct
TMDX.US TransMedics Group Inc 20220826 0 53 53.65 51.77 52.27 738848 52.27 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20220826 0 9.96 9.96 9.96 9.96 3810 9.96
TMKRU.US Tastemaker Acquisition Corp 20220826 0 9.9 9.98 9.9 9.98 1900 9.98 up up correct
TMKRW.US Tastemaker Acquisition Corp 20220826 0 0.0801 0.0801 0.0801 0.0801 250 0.0801
TMPM.US Turmeric Acquisition Corp 20220826 0 9.97 9.99 9.97 9.97 14 9.97
TMUS.US T 20220826 0 147.09 148.04 142.87 143.02 4342423 143.02 down down correct
TNDM.US Tandem Diabetes Care Inc 20220826 0 48.21 48.265 45.925 46.68 937093 46.68 down down correct
TNGX.US Bctg Acquisition Corp 20220826 0 4.54 4.54 4.2 4.28 144838 4.28 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220826 0 1.21 1.22 1.085 1.11 3599970 1.11 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220826 0 4.75 4.77 4.29 4.41 135133 4.41 down up incorrect
TOACU.US Talon 1 Acquisition Corp. Unit 20220826 0 10.16 10.16 10.16 10.16 100 10.16
TOI.US DFP Healthcare Acquisitions Corp 20220826 0 6 6.265 5.85 6.06 86136 6.06 up up correct
TOIIW.US The Oncology Institute Inc 20220826 0 1.2 1.2 0.8001 0.8896 13342 0.8896 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20220826 0 1 1.03 0.83 0.8939 130263 0.8939 down down correct
TOPS.US Top Ships Inc 20220826 0 0.31 0.314 0.289 0.29 379758 0.29 down down correct
TOUR.US Tuniu Corporation 20220826 0 0.86 0.885 0.8203 0.848 260672 0.848 down down correct
TOWN.US TowneBank 20220826 0 29.87 29.87 29.1 29.22 123887 29.22 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20220826 0 9.93 9.93 9.74 9.93 42 9.93
TPBAW.US TPB Acquisition Corporation I Warrant 20220826 0 0.2996 0.3524 0.2312 0.2608 7803 0.2608 down down correct
TPGY.US WT 20220826 0 0.0748 0.0748 0.0461 0.065 58827 0.065 down down correct
TPIC.US TPI Composites Inc 20220826 0 20.01 20.05 19.38 19.53 383647 19.53 down up incorrect
TPST.US Tempest Therapeutics Inc 20220826 0 2.63 2.66 2.27 2.31 40544 2.31 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220826 0 14.98 14.98 13.9333 14.56 22975 14.56 down down correct
TREE.US LendingTree Inc 20220826 0 36.67 36.78 34.2987 34.71 298865 34.71 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20220826 0 5.25 5.25 4.99 5.04 175605 5.04 down down correct
TRIB.US Trinity Biotech plc 20220826 0 1.32 1.4 1.32 1.33 46867 1.33 up up correct
TRIN.US Trinity Capital Inc 20220826 0 15.3 15.32 15.01 15.04 205860 15.04 down down correct
TRIP.US TripAdvisor Inc 20220826 0 25.71 25.95 24.92 25.04 1332256 25.04 down up incorrect
TRKAW.US Troika Media Group Inc 20220826 0 0.11 0.13 0.09 0.1298 38993 0.1298 up up correct
TRMB.US Trimble Inc 20220826 0 69.22 69.44 65.98 66 870805 66 down down correct
TRMD.US TORM plc 20220826 0 20.2 20.62 19.73 20.34 385634 20.34 up up correct
TRMK.US Trustmark Corporation 20220826 0 33.18 33.18 32.33 32.44 195189 32.44 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220826 0 8.77 8.91 8.67 8.85 151277 8.85 up down incorrect
TRNS.US Transcat Inc 20220826 0 78.25 79.29 75.48 75.83 19598 75.83 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220826 0 10.11 10.12 10.11 10.11 2 10.11
TROO.US TROOPS Inc 20220826 0 2.12 2.25 2.12 2.13 6151 2.13 up up correct
TROW.US T. Rowe Price Group Inc 20220826 0 126.79 126.91 119.55 119.68 1371260 119.68 down up incorrect
TRS.US TriMas Corporation 20220826 0 29.17 30.1658 28.03 28.13 69460 28.13 down down correct
TRST.US TrustCo Bank Corp NY 20220826 0 34.47 34.6 34.21 34.33 42203 34.33 down down correct
TRTN.US PE 20220826 0 22.63 22.8 22.5 22.655 9605 22.655 up up correct
TRUE.US TrueCar Inc 20220826 0 2.31 2.31 2.24 2.27 485755 2.27 down down correct
TRUP.US Trupanion Inc 20220826 0 76.56 76.91 69.8 69.91 568455 69.91 down down correct
TRVG.US trivago N.V 20220826 0 1.57 1.59 1.495 1.53 281338 1.53 down down correct
TRVI.US Trevi Therapeutics Inc 20220826 0 3.68 3.75 3.45 3.6 117731 3.6 down down correct
TRVN.US Trevena Inc 20220826 0 0.2308 0.2308 0.2155 0.2167 712870 0.2167 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220826 0 11.32 11.615 10.91 11.36 57291 11.36 up up correct
TSBK.US Timberland Bancorp Inc 20220826 0 26.75 26.885 26.5 26.75 15654 26.75
TSCO.US Tractor Supply Company 20220826 0 200.64 201.1 191.06 191.06 824133 191.06 down down correct
TSEM.US Tower Semiconductor Ltd 20220826 0 46.64 46.7886 46.35 46.5 324551 46.5 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20220826 0 3.49 3.49 3.2 3.28 68518 3.28 down up incorrect
TSIBU.US Tishman Speyer Innovation Corp. II 20220826 0 9.88 9.88 9.87 9.87 757 9.87 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220826 0 0.12 0.12 0.12 0.12 200 0.12
TSIFX.US TSIFX 20220826 0 9.47 9.47 9.47 9.47 0 9.47
TSLA.US Tesla Inc 20220826 0 297.43 302 287.47 288.09 55487769 288.09 down down correct
TSP.US TuSimple Holdings Inc 20220826 0 7.73 7.845 7.3 7.33 2080121 7.33 down down correct
TSRI.US TSR Inc 20220826 0 8.802 8.9 8.52 8.7718 5016 8.7718 down down correct
TSVT.US 2seventy bio Inc 20220826 0 17.69 17.69 15.1501 15.25 402497 15.25 down up incorrect
TTCF.US Tattooed Chef Inc 20220826 0 7.55 7.6 7.0631 7.13 921726 7.13 down down correct
TTD.US The Trade Desk Inc 20220826 0 66.15 66.48 62.87 63.41 3653737 63.41 down down correct
TTEC.US TTEC Holdings Inc 20220826 0 55.99 56.225 54.52 54.58 124990 54.58 down down correct
TTEK.US Tetra Tech Inc 20220826 0 143.84 144.3 140.05 140.05 130756 140.05 down down correct
TTGT.US TechTarget Inc 20220826 0 69.24 69.24 65.235 65.61 84276 65.61 down down correct
TTMI.US TTM Technologies Inc 20220826 0 17.4 17.41 16.515 16.58 547358 16.58 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220826 0 1.5133 1.5399 1.4503 1.47 104141 1.47 down up incorrect
TTOO.US T2 Biosystems Inc 20220826 0 0.13 0.132 0.1248 0.1261 23052612 0.1261 down up incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20220826 0 4.05 4.05 3.86 3.88 113402 3.88 down down correct
TTWO.US Take 20220826 0 128.16 130.45 127 127.47 2342666 127.47 down down correct
TUEM.US Tuesday Morning Corporation 20220826 0 0.37 0.39 0.32 0.3457 2506116 0.3457 down up incorrect
TURN.US 180 Degree Capital Corp 20220826 0 6.2 6.25 6.2 6.23 7695 6.23 up up correct
TUSK.US Mammoth Energy Services Inc 20220826 0 5.27 5.2949 4.4901 4.81 270023 4.81 down down correct
TVTX.US Travere Therapeutics Inc 20220826 0 28.38 28.38 26.76 26.79 601373 26.79 down down correct
TW.US Tradeweb Markets Inc 20220826 0 72.62 72.62 70.04 70.49 481586 70.49 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220826 0 9.75 9.75 9.75 9.75 100 9.75
TWIN.US Twin Disc Incorporated 20220826 0 9.3 9.46 9.1 9.32 6599 9.32 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220826 0 13.66 13.66 13.02 13.14 441204 13.14 down down correct
TWLVU.US Twelve Seas Investment Company II 20220826 0 9.84 9.85 9.83 9.83 3414 9.83 down down correct
TWLVW.US Twelve Seas Investment Company II 20220826 0 0.08 0.08 0.08 0.08 45930 0.08
TWNK.US Hostess Brands Inc 20220826 0 23.55 23.835 23.32 23.53 834850 23.53 down down correct
TWOU.US 2U Inc 20220826 0 7.86 7.91 7.345 7.36 1126405 7.36 down down correct
TWST.US Twist Bioscience Corporation 20220826 0 46.1 46.69 42.485 43.1 1317595 43.1 down up incorrect
TXG.US 10x Genomics Inc 20220826 0 38.43 38.87 34.74 34.89 862824 34.89 down up incorrect
TXMD.US TherapeuticsMD Inc 20220826 0 9.41 9.52 8.94 9.13 79717 9.13 down down correct
TXN.US Texas Instruments Incorporated 20220826 0 177.5 177.9087 169.43 169.49 5656607 169.49 down down correct
TXRH.US Texas Roadhouse Inc 20220826 0 92.54 93.21 90.16 90.32 514713 90.32 down down correct
TYME.US Tyme Technologies Inc 20220826 0 0.3 0.32 0.2906 0.2974 166370 0.2974 down down correct
TYRA.US Tyra Biosciences Inc 20220826 0 9.97 9.99 7.69 7.77 97696 7.77 down up incorrect
TZOO.US Travelzoo 20220826 0 6.03 6.1 5.88 6 138723 6 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220826 0 9.9 9.91 9.89 9.9 203861 9.9
TZPSU.US TZP Strategies Acquisition Corp 20220826 0 9.9 9.9 9.9 9.9 3100 9.9
TZPSW.US TZP Strategies Acquisition Corp 20220826 0 0.0701 0.0701 0.0701 0.0701 23042 0.0701
UAL.US United Airlines Holdings Inc 20220826 0 38.26 38.61 36.56 36.57 6039609 36.57 down down correct
UBCP.US United Bancorp Inc 20220826 0 15.81 15.97 15.81 15.97 188 15.97 up up correct
UBFO.US United Security Bancshares 20220826 0 7.21 7.33 7.19 7.28 2053 7.28 up up correct
UBOH.US United Bancshares Inc 20220826 0 21.51 21.51 19.65 19.65 37447 19.65 down down correct
UBSI.US United Bankshares Inc 20220826 0 39.12 39.12 38.085 38.14 382971 38.14 down down correct
UBX.US Unity Biotechnology Inc 20220826 0 0.55 0.5649 0.5055 0.5274 4400142 0.5274 down down correct
UCBI.US United Community Banks Inc 20220826 0 35.11 35.37 34.27 34.3 372365 34.3 down down correct
UCBIO.US United Community Banks Inc 20220826 0 25.99 25.99 25.64 25.64 2248 25.64 down down correct
UCL.US uCloudlink Group Inc 20220826 0 0.651 0.68 0.5803 0.6072 291325 0.6072 down down correct
UCTT.US Ultra Clean Holdings Inc 20220826 0 33.77 33.77 31.31 31.36 156599 31.36 down down correct
UDMY.US Udemy Inc. Common Stock 20220826 0 15.57 15.5994 14.6 14.66 185899 14.66 down down correct
UEIC.US Universal Electronics Inc 20220826 0 23.56 23.825 23 23.02 24610 23.02 down up incorrect
UFCS.US United Fire Group Inc 20220826 0 30.1 30.345 29.85 30.04 41840 30.04 down down correct
UFPI.US UFP Industries Inc 20220826 0 86.16 86.51 82.49 82.6 195647 82.6 down down correct
UFPT.US UFP Technologies Inc 20220826 0 100.64 100.64 94.58 96 58230 96 down down correct
UG.US United 20220826 0 15.5507 15.7 15.39 15.39 1405 15.39 down up incorrect
UGRO.US urban 20220826 0 3.75 3.9468 3.51 3.62 151546 3.62 down down correct
UHAL.US AMERCO 20220826 0 570.44 570.44 548.45 553.21 44269 553.21 down down correct
UIHC.US United Insurance Holdings Corp 20220826 0 1.2 1.2299 1.15 1.2 122417 1.2
UK.US Ucommune International Ltd 20220826 0 5.59 5.78 5.01 5.365 8933 5.365 down up incorrect
ULBI.US Ultralife Corporation 20220826 0 5.29 5.29 5.05 5.08 25674 5.08 down down correct
ULCC.US Frontier Group Holdings Inc 20220826 0 13.42 13.45 12.81 12.9 898886 12.9 down down correct
ULH.US Universal Logistics Holdings Inc 20220826 0 39.66 39.66 37.51 37.58 58342 37.58 down down correct
ULTA.US Ulta Beauty Inc 20220826 0 429.69 433.815 411.01 411.47 2577264 411.47 down down correct
UMBF.US UMB Financial Corporation 20220826 0 93.48 93.48 91.12 91.21 112512 91.21 down down correct
UMPQ.US Umpqua Holdings Corporation 20220826 0 18.83 18.88 18.28 18.29 659568 18.29 down up incorrect
UNAM.US Unico American Corporation 20220826 0 1.64 1.64 1.6 1.63 183 1.63 down down correct
UNB.US Union Bankshares Inc 20220826 0 25.9648 26.16 25.9648 26.02 679 26.02 up up correct
UNCY.US Unicycive Therapeutics Inc. 20220826 0 0.6704 0.7499 0.67 0.7 33787 0.7 up down incorrect
UNIT.US Uniti Group Inc 20220826 0 9.85 9.85 9.53 9.55 895234 9.55 down down correct
UNTY.US Unity Bancorp Inc 20220826 0 29 29.23 28.64 28.71 10871 28.71 down down correct
UONE.US Urban One Inc 20220826 0 5.76 5.85 5.65 5.75 29754 5.75 down down correct
UONEK.US Urban One Inc 20220826 0 4.22 4.39 4 4.07 73964 4.07 down up incorrect
UPC.US Universe Pharmaceuticals INC 20220826 0 0.56 0.5679 0.5552 0.5653 13432 0.5653 up down incorrect
UPLD.US Upland Software Inc 20220826 0 11.4 11.875 11.05 11.16 704050 11.16 down down correct
UPST.US Upstart Holdings Inc 20220826 0 27.99 28.31 25.1 25.21 8894963 25.21 down down correct
UPWK.US Upwork Inc 20220826 0 18.4 18.52 17.46 17.5 694822 17.5 down down correct
URBN.US Urban Outfitters Inc 20220826 0 22.3 22.66 21.475 21.7 2102262 21.7 down down correct
URGN.US UroGen Pharma Ltd 20220826 0 8.48 8.54 7.8 7.84 36971 7.84 down down correct
UROY.US Uranium Royalty Corp 20220826 0 3.02 3.02 2.78 2.84 372352 2.84 down down correct
USAK.US USA Truck Inc 20220826 0 31.39 31.45 31.33 31.35 56675 31.35 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20220826 0 8.465 8.69 8.31 8.37 30053 8.37 down down correct
USAU.US U.S. Gold Corp 20220826 0 3.9 4.14 3.724 3.76 41329 3.76 down down correct
USCB.US US Century Bank 20220826 0 13.95 14.145 13.665 13.69 11201 13.69 down up incorrect
USEG.US U.S. Energy Corp 20220826 0 3.5 3.57 3.38 3.45 140763 3.45 down down correct
USIO.US Usio Inc 20220826 0 1.56 1.579 1.471 1.53 65204 1.53 down down correct
USLM.US United States Lime & Minerals Inc 20220826 0 109.18 109.54 106.67 107.72 4807 107.72 down down correct
USQIX.US USQ Core Real Estate Fund 20220826 0 30.88 30.88 30.88 30.88 0 30.88
USQSX.US USQ Core Real Estate Fund 20220826 0 30.92 30.92 30.92 30.92 0 30.92
USWS.US U.S. Well Services Inc 20220826 0 6.9 6.985 6.61 6.73 99040 6.73 down up incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220826 0 0.0512 0.0549 0.0511 0.0516 18479 0.0516 up up correct
UTHR.US United Therapeutics Corporation 20220826 0 221.32 221.7954 214.59 215.3 288327 215.3 down up incorrect
UTMD.US Utah Medical Products Inc 20220826 0 91.01 91.01 89.13 89.13 2845 89.13 down up incorrect
UTME.US United Time Technology Co. Ltd 20220826 0 1.6946 1.7 1.59 1.605 7176 1.605 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220826 0 1.88 1.88 1.69 1.77 48941 1.77 down down correct
UTSI.US UTStarcom Holdings Corp 20220826 0 3.9 4.05 3.84 3.93 4231 3.93 up down incorrect
UVSP.US Univest Financial Corporation 20220826 0 26.01 26.14 25.58 25.66 76191 25.66 down down correct
UXIN.US Uxin Limited 20220826 0 0.76 0.8179 0.65 0.675 2690812 0.675 down down correct
VABK.US Virginia National Bankshares Corporation 20220826 0 33.0001 33.24 33 33.08 30950 33.08 up up correct
VACC.US Vaccitech plc 20220826 0 6 6 4.7309 5.18 792650 5.18 down down correct
VALN.US Valneva SE 20220826 0 19.27 19.27 18.0036 18.03 7909 18.03 down down correct
VALU.US Value Line Inc 20220826 0 95.17 108.89 95.17 100.89 3695 100.89 up up correct
VAQC.US Vector Acquisition Corporation II 20220826 0 9.87 9.87 9.85 9.87 9 9.87
VAXX.US Vaxxinity Inc. Class A Common Stock 20220826 0 2.33 2.33 2.2201 2.3 95897 2.3 down down correct
VBIV.US VBI Vaccines Inc 20220826 0 1 1.01 0.93 0.9409 1129948 0.9409 down down correct
VBLT.US Vascular Biogenics Ltd 20220826 0 0.222 0.232 0.2181 0.22 1203605 0.22 down down correct
VBNK.US VersaBank Common Shares 20220826 0 7.6 7.6755 7.54 7.556 4602 7.556 down down correct
VBTX.US Veritex Holdings Inc 20220826 0 32.64 32.64 31.46 31.53 242879 31.53 down down correct
VC.US Visteon Corporation 20220826 0 126.04 126.04 121.23 121.51 114466 121.51 down up incorrect
VCEL.US Vericel Corporation 20220826 0 29.26 29.26 26.95 27.07 367850 27.07 down down correct
VCKA.US Vickers Vantage Corp. I 20220826 0 10.33 10.34 10.33 10.34 3211 10.34 up up correct
VCKAU.US Vickers Vantage Corp. I 20220826 0 10.44 10.44 10.44 10.44 105 10.44
VCKAW.US Vickers Vantage Corp. I 20220826 0 0.2397 0.2497 0.21 0.21 17159 0.21 down down correct
VCNX.US Vaccinex Inc 20220826 0 1.01 1.03 0.9681 0.9899 80304 0.9899 down down correct
VCTR.US Victory Capital Holdings Inc 20220826 0 28.41 28.44 27.35 27.36 123912 27.36 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220826 0 9.96 9.97 9.95 9.96 102644 9.96
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220826 0 9.84 9.9601 9.84 9.9601 2180 9.9601 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220826 0 0.05 0.0525 0.05 0.0525 20356 0.0525 up up correct
VCYT.US Veracyte Inc 20220826 0 22.81 22.81 21.07 21.34 848246 21.34 down down correct
VECO.US Veeco Instruments Inc 20220826 0 23.66 23.66 22.49 22.57 282073 22.57 down up incorrect
VECT.US VectivBio Holding AG 20220826 0 5.41 5.41 5.41 5.41 243 5.41
VEEE.US Twin Vee PowerCats Co. Common Stock 20220826 0 5.66 5.66 4.26 4.36 788459 4.36 down down correct
VELO.US Velocity Acquisition Corp 20220826 0 9.8 9.84 9.8 9.83 62597 9.83 up down incorrect
VENA.US Venus Acquisition Corporation 20220826 0 10.34 10.37 10.34 10.36 27277 10.36 up up correct
VENAR.US Venus Acquisition Corporation 20220826 0 0.3067 0.3067 0.2693 0.2693 1642 0.2693 down down correct
VENAU.US Venus Acquisition Corporation 20220826 0 10.6 10.6 10.6 10.6 380 10.6
VENAW.US Venus Acquisition Corporation 20220826 0 0.0524 0.0524 0.0524 0.0524 376 0.0524
VEON.US VEON Ltd 20220826 0 0.46 0.47 0.4554 0.46 359172 0.46
VERA.US Vera Therapeutics Inc 20220826 0 20.41 20.9 19.1 19.64 97592 19.64 down down correct
VERB.US Verb Technology Company Inc 20220826 0 0.51 0.52 0.49 0.495 823082 0.495 down down correct
VERBW.US Verb Technology Company Inc 20220826 0 0.29 0.292 0.249 0.2499 41641 0.2499 down down correct
VERI.US Veritone Inc 20220826 0 7.37 7.56 7.25 7.37 288519 7.37
VERO.US Venus Concept Inc 20220826 0 0.4296 0.4296 0.3477 0.3484 329468 0.3484 down down correct
VERU.US Veru Inc 20220826 0 17.36 17.37 16.42 16.67 3262745 16.67 down up incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20220826 0 41.31 41.31 38.44 39.22 613374 39.22 down up incorrect
VERX.US Vertex Inc 20220826 0 13.73 14.03 13.66 13.82 116303 13.82 up up correct
VERY.US Vericity Inc 20220826 0 7.25 7.25 7 7.25 264 7.25
VEV.US Vicinity Motor Corp. Common Stock 20220826 0 1.32 1.35 1.24 1.28 48937 1.28 down down correct
VFF.US Village Farms International Inc 20220826 0 2.8 2.81 2.6605 2.74 968461 2.74 down down correct
VIA.US Via Renewables Inc 20220826 0 8.81 8.83 8.65 8.65 32046 8.65 down up incorrect
VIASP.US Via Renewables Inc 20220826 0 25.05 25.0701 24.98 25.0701 4113 25.0701 up up correct
VIAV.US Viavi Solutions Inc 20220826 0 15.16 15.22 14.525 14.55 983625 14.55 down down correct
VICR.US Vicor Corporation 20220826 0 76.77 76.77 73.58 73.65 205535 73.65 down up incorrect
VIEW.US View Inc 20220826 0 2.01 2.01 1.82 1.87 481962 1.87 down down correct
VIEWW.US View Inc 20220826 0 0.105 0.1192 0.09 0.093 127823 0.093 down down correct
VINC.US Vincerx Pharma Inc 20220826 0 1.681 1.728 1.64 1.67 136652 1.67 down down correct
VINO.US Gaucho Group Holdings Inc 20220826 0 0.2899 0.32 0.28 0.304 412316 0.304 up down incorrect
VINP.US Vinci Partners Investments Ltd 20220826 0 10.88 11.26 10.62 10.82 12392 10.82 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20220826 0 1.55 1.56 1.4 1.43 60081 1.43 down down correct
VIR.US Vir Biotechnology Inc 20220826 0 25.44 25.49 24.33 24.4 865689 24.4 down down correct
VIRC.US Virco Mfg. Corporation 20220826 0 4.1 4.2106 4.1 4.15 5125 4.15 up down incorrect
VIRI.US Virios Therapeutics Inc 20220826 0 6.5 7.49 6.5 6.99 70674 6.99 up up correct
VIRT.US Virtu Financial Inc 20220826 0 23.99 24.105 23.305 23.38 659486 23.38 down down correct
VIRX.US Viracta Therapeutics Inc 20220826 0 4.01 4.21 4.01 4.15 107807 4.15 up up correct
VISL.US Vislink Technologies Inc 20220826 0 0.575 0.578 0.555 0.5553 107906 0.5553 down down correct
VITL.US Vital Farms Inc 20220826 0 13.04 13.16 12.6 12.83 191284 12.83 down down correct
VIVE.US Viveve Medical Inc 20220826 0 0.91 0.925 0.8758 0.9139 16890 0.9139 up up correct
VIVO.US Meridian Bioscience Inc 20220826 0 32.93 32.95 32.64 32.74 224844 32.74 down down correct
VJET.US voxeljet AG 20220826 0 5.44 5.8364 5.1724 5.53 32479 5.53 up up correct
VKTX.US Viking Therapeutics Inc 20220826 0 3.57 3.57 3.32 3.33 289923 3.33 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220826 0 9.81 9.82 9.81 9.82 290 9.82 up down incorrect
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220826 0 0.12 0.12 0.11 0.12 90 0.12
VLCN.US Volcon Inc. Common stock 20220826 0 2.71 2.8099 2.36 2.67 2504027 2.67 down down correct
VLDR.US Velodyne Lidar Inc 20220826 0 1.4 1.42 1.25 1.25 4746227 1.25 down down correct
VLDRW.US Velodyne Lidar Inc 20220826 0 0.5001 0.5025 0.5 0.5025 4798 0.5025 up up correct
VLGEA.US Village Super Market Inc 20220826 0 22.46 22.4994 22.28 22.31 13118 22.31 down down correct
VLN.US WT 20220826 0 0.2201 0.2201 0.22 0.22 33939 0.22 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220826 0 0.4461 0.4554 0.4149 0.424 388912 0.424 down up incorrect
VLY.US Valley National Bancorp 20220826 0 12.5 12.55 12.115 12.13 1078757 12.13 down down correct
VLYPO.US Valley National Bancorp 20220826 0 23.94 24.105 23.8277 23.84 6618 23.84 down down correct
VLYPP.US Valley National Bancorp 20220826 0 25.345 25.59 25.2 25.48 1413 25.48 up up correct
VMAR.US Vision Marine Technologies Inc 20220826 0 7.16 7.16 6.8 6.99 55647 6.99 down down correct
VMD.US Viemed Healthcare Inc 20220826 0 6.2 6.2 6.04 6.09 30465 6.09 down down correct
VMEO.US Vimeo Inc 20220826 0 6.32 6.32 5.86 5.9 1078845 5.9 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20220826 0 10.57 10.615 10.21 10.25 402485 10.25 down down correct
VNET.US 21Vianet Group Inc 20220826 0 5.4 5.5 5.0608 5.17 581189 5.17 down down correct
VNO.US PO 20220826 0 18.24 18.24 17.8099 18.11 8553 18.11 down down correct
VNOM.US Viper Energy Partners LP 20220826 0 32.1 32.4986 31.31 31.53 480057 31.53 down down correct
VOD.US Vodafone Group Plc 20220826 0 13.76 13.7999 13.53 13.54 4443491 13.54 down up incorrect
VOR.US Vor Biopharma Inc 20220826 0 4.92 5.045 4.77 4.89 61932 4.89 down up incorrect
VOXX.US VOXX International Corporation 20220826 0 10.18 10.392 9.72 9.74 67708 9.74 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220826 0 9.85 9.88 9.85 9.87 422128 9.87 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20220826 0 9.94 9.94 9.94 9.94 366 9.94
VQS.US Viq Solutions Inc 20220826 0 0.8867 0.8875 0.8603 0.87 36756 0.87 down up incorrect
VRA.US Vera Bradley Inc 20220826 0 4.78 4.78 4.5 4.53 219852 4.53 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220826 0 5.79 5.91 5.63 5.7 59595 5.7 down down correct
VRAY.US ViewRay Inc 20220826 0 3.7 3.7 3.4502 3.48 611210 3.48 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220826 0 4.01 4.01 3.65 3.7 44155 3.7 down down correct
VRDN.US Viridian Therapeutics Inc 20220826 0 24.02 24.35 23.51 24.06 347655 24.06 up up correct
VREX.US Varex Imaging Corporation 20220826 0 22.79 22.79 21.88 21.94 115161 21.94 down up incorrect
VRM.US Vroom Inc 20220826 0 1.97 1.985 1.81 1.85 7188500 1.85 down down correct
VRME.US VerifyMe Inc 20220826 0 1.58 1.58 1.45 1.4966 60337 1.4966 down down correct
VRMEW.US VerifyMe Inc 20220826 0 0.425 0.425 0.35 0.35 407 0.35 down up incorrect
VRNA.US Verona Pharma plc 20220826 0 11.28 11.35 10.43 10.55 551465 10.55 down down correct
VRNS.US Varonis Systems Inc 20220826 0 29.23 29.31 27.93 28.25 531256 28.25 down up incorrect
VRNT.US Verint Systems Inc 20220826 0 50.96 51.01 49.26 49.35 181596 49.35 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220826 0 1.39 1.39 1.26 1.26 78541 1.26 down down correct
VRRM.US Verra Mobility Corporation 20220826 0 17.16 17.19 16.32 16.34 1368341 16.34 down down correct
VRSK.US Verisk Analytics Inc 20220826 0 194.71 195.5 189.65 189.89 830663 189.89 down down correct
VRSN.US VeriSign Inc 20220826 0 194.8 194.94 187.325 187.51 370188 187.51 down down correct
VRTS.US Virtus Investment Partners Inc 20220826 0 209.75 209.75 198.48 199.17 56488 199.17 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20220826 0 292.17 294.13 281.31 281.68 1183116 281.68 down up incorrect
VS.US Versus Systems Inc 20220826 0 0.4255 0.4462 0.4151 0.4211 606125 0.4211 down down correct
VSAT.US Viasat Inc 20220826 0 40 40.5 38.23 38.58 491094 38.58 down down correct
VSEC.US VSE Corporation 20220826 0 45.05 46.255 43.3 43.32 9818 43.32 down down correct
VSTA.US Vasta Platform Limited 20220826 0 4.85 4.85 4.74 4.76 36638 4.76 down down correct
VSTM.US Verastem Inc 20220826 0 1.35 1.3579 1.27 1.27 764647 1.27 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220826 0 10.22 10.2499 10.22 10.2301 2333 10.2301 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220826 0 0.2601 0.2704 0.2502 0.2502 1000 0.2502 down down correct
VTAQW.US Ventoux CCM Acquisition Corp 20220826 0 0.2813 0.2813 0.2726 0.2813 190802 0.2813
VTGN.US VistaGen Therapeutics Inc 20220826 0 0.2048 0.206 0.186 0.1897 7859615 0.1897 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220826 0 9.86 9.86 9.86 9.86 700103 9.86
VTIQU.US VectoIQ Acquisition II Corp 20220826 0 9.75 9.75 9.75 9.75 502 9.75
VTNR.US Vertex Energy Inc 20220826 0 8.41 8.93 8.23 8.75 5209538 8.75 up up correct
VTRS.US Viatris Inc 20220826 0 10.22 10.23 9.86 9.88 6450429 9.88 down down correct
VTRU.US Vitru Limited 20220826 0 17.81 18.11 17.6 18 26727 18 up up correct
VTSI.US VirTra Inc 20220826 0 5.16 5.33 5.0701 5.23 10284 5.23 up up correct
VTVT.US vTv Therapeutics Inc 20220826 0 1.2 1.2 1.1205 1.15 39153 1.15 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220826 0 22.03 22.6378 21 21.1 89347 21.1 down down correct
VUZI.US Vuzix Corporation 20220826 0 8.16 8.198 7.55 7.68 776430 7.68 down down correct
VVOS.US Vivos Therapeutics Inc 20220826 0 1.25 1.27 1.2301 1.27 11489 1.27 up up correct
VVPR.US VivoPower International PLC 20220826 0 1.25 1.29 1.14 1.14 133439 1.14 down down correct
VWE.US Vintage Wine Estates Inc 20220826 0 6.05 6.08 5.89 6.01 167806 6.01 down up incorrect
VXRT.US Vaxart Inc 20220826 0 3.35 3.35 3.04 3.06 3222080 3.06 down down correct
VYGR.US Voyager Therapeutics Inc 20220826 0 6.33 6.43 6.04 6.05 168476 6.05 down down correct
VYNE.US VYNE Therapeutics Inc 20220826 0 0.32 0.33 0.306 0.3244 185629 0.3244 up up correct
VYNT.US Vyant Bio Inc 20220826 0 0.74 0.7897 0.7016 0.7442 38629 0.7442 up up correct
WABC.US Westamerica Bancorporation 20220826 0 58.99 58.99 58.15 58.42 63855 58.42 down down correct
WAFD.US Washington Federal Inc 20220826 0 33.94 33.97 33.1 33.19 245358 33.19 down down correct
WAFDP.US Washington Federal Inc 20220826 0 20.3704 20.72 20.3704 20.53 6766 20.53 up up correct
WAFU.US Wah Fu Education Group Limited 20220826 0 3.64 4.07 2.7 2.83 1294527 2.83 down down correct
WAL.US PA 20220826 0 22.48 22.48 21.99 22.29 9557 22.29 down down correct
WALD.US Waldencast Acquisition Corp 20220826 0 8.71 9.38 8.4 9.3 34543 9.3 up up correct
WASH.US Washington Trust Bancorp Inc 20220826 0 53.63 53.63 52.22 52.39 47495 52.39 down down correct
WATT.US Energous Corporation 20220826 0 1.45 1.45 1.33 1.37 286112 1.37 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220826 0 4.71 4.91 4.475 4.5 11387 4.5 down down correct
WB.US Weibo Corporation 20220826 0 22.37 22.43 20.405 20.61 1166605 20.61 down down correct
WBA.US Walgreens Boots Alliance Inc 20220826 0 36.94 36.99 36 36 6637297 36 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20220826 0 31.5 31.59 30.13 30.24 271217 30.24 down down correct
WDAY.US Workday Inc 20220826 0 176 178.56 165.52 166.46 9805680 166.46 down down correct
WDC.US Western Digital Corporation 20220826 0 47.87 47.91 45.49 45.49 2517873 45.49 down down correct
WDFC.US WD 20220826 0 201.5 201.5 190.95 191.05 65659 191.05 down up incorrect
WE.US WT 20220826 0 0.7081 0.7081 0.61 0.622 36693 0.622 down down correct
WEJO.US Wejo Group Limited Common Shares 20220826 0 1.34 1.3666 1.28 1.31 262937 1.31 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20220826 0 0.1156 0.1207 0.112 0.1121 11703 0.1121 down down correct
WEN.US The Wendy's Company 20220826 0 20.1 20.23 19.36 19.39 3080922 19.39 down down correct
WERN.US Werner Enterprises Inc 20220826 0 42.75 42.96 41.43 41.5 304440 41.5 down down correct
WETF.US WisdomTree Investments Inc 20220826 0 5.15 5.15 5.01 5.03 717731 5.03 down down correct
WEYS.US Weyco Group Inc 20220826 0 28.56 28.83 28.0267 28.11 7358 28.11 down down correct
WFC.US PD 20220826 0 19.13 19.13 18.84 18.9 74045 18.9 down down correct
WFCF.US Where Food Comes From Inc 20220826 0 10.77 10.77 10.2004 10.49 12303 10.49 down down correct
WFRD.US Weatherford International plc Ordinary Shares 20220826 0 27.14 27.78 26.82 27.6 417696 27.6 up up correct
WHF.US WhiteHorse Finance Inc 20220826 0 15.08 15.1216 14.905 14.98 24722 14.98 down up incorrect
WHLM.US Wilhelmina International Inc 20220826 0 4.6601 4.88 4.6601 4.7 10261 4.7 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220826 0 2.107 2.107 2 2.01 5585 2.01 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220826 0 13.2649 13.2649 12.76 12.94 9868 12.94 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220826 0 3.54 3.8 2.7569 3.8 259167 3.8 up up correct
WILC.US G. Willi 20220826 0 16.77 17.39 16.29 16.71 3915 16.71 down down correct
WIMI.US WiMi Hologram Cloud Inc 20220826 0 1.81 1.85 1.73 1.76 440211 1.76 down down correct
WINA.US Winmark Corporation 20220826 0 224.5 226.75 214.65 214.65 12624 214.65 down up incorrect
WING.US Wingstop Inc 20220826 0 123.96 124.84 115.565 115.74 643757 115.74 down up incorrect
WINT.US Windtree Therapeutics Inc 20220826 0 0.46 0.46 0.4216 0.438 962100 0.438 down up incorrect
WINV.US WinVest Acquisition Corp. Common Stock 20220826 0 9.98 9.98 9.98 9.98 3 9.98
WIRE.US Encore Wire Corporation 20220826 0 146.85 147.55 140.33 141.4 234291 141.4 down up incorrect
WISA.US Summit Wireless Technologies Inc 20220826 0 0.712 0.712 0.65 0.6507 48007 0.6507 down down correct
WISH.US ContextLogic Inc 20220826 0 1.33 1.37 1.26 1.27 10116720 1.27 down down correct
WIX.US Wix.com Ltd 20220826 0 70.63 70.72 64.09 64.09 984151 64.09 down down correct
WKEY.US WISeKey International Holding AG 20220826 0 2.45 2.475 2.26 2.29 32519 2.29 down up incorrect
WKHS.US Workhorse Group Inc 20220826 0 3.46 3.49 3.24 3.29 3126236 3.29 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20220826 0 12.44 12.703 11.53 11.68 267869 11.68 down down correct
WKSP.US Worksport Ltd. Common Stock 20220826 0 2.23 2.24 2.1101 2.14 38572 2.14 down down correct
WKSPW.US Worksport Ltd. Warrant 20220826 0 0.253 0.253 0.253 0.253 400 0.253
WLDN.US Willdan Group Inc 20220826 0 27.03 27.2 25.39 25.45 24508 25.45 down down correct
WLFC.US Willis Lease Finance Corporation 20220826 0 39.615 40.03 38.94 38.94 14420 38.94 down up incorrect
WMG.US Warner Music Group Corp 20220826 0 28.83 28.92 27.32 27.4 802991 27.4 down down correct
WMPN.US William Penn Bancorporation 20220826 0 11.57 11.57 11.56 11.57 1121 11.57
WNEB.US Western New England Bancorp Inc 20220826 0 8.9515 8.98 8.6607 8.69 24992 8.69 down down correct
WNW.US Wunong Net Technology Company Limited 20220826 0 0.7195 0.7195 0.6884 0.69 90069 0.69 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220826 0 15.23 15.72 14.82 15.11 2199619 15.11 down up incorrect
WORX.US SCWorx Corp 20220826 0 0.68 0.68 0.65 0.65 60630 0.65 down down correct
WPRT.US Westport Fuel Systems Inc 20220826 0 1.22 1.23 1.12 1.15 683765 1.15 down down correct
WRAP.US Wrap Technologies Inc 20220826 0 2.09 2.1799 2.02 2.08 85792 2.08 down up incorrect
WRLD.US World Acceptance Corporation 20220826 0 123.21 123.21 115.63 118.06 43321 118.06 down down correct
WSBC.US WesBanco Inc 20220826 0 35.17 35.17 34.51 34.56 109157 34.56 down down correct
WSBCP.US WesBanco Inc 20220826 0 25.9552 26.34 25.9552 26.01 1319 26.01 up up correct
WSBF.US Waterstone Financial Inc 20220826 0 17.69 17.69 17.39 17.51 58556 17.51 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220826 0 42.49 42.61 40.97 41.07 1045928 41.07 down up incorrect
WSFS.US WSFS Financial Corporation 20220826 0 50.39 50.39 49.045 49.08 196879 49.08 down down correct
WSTG.US Wayside Technology Group Inc 20220826 0 30.09 30.97 29.165 29.53 19672 29.53 down down correct
WTBA.US West Bancorporation Inc 20220826 0 26.05 26.05 24.98 25.38 14378 25.38 down down correct
WTER.US The Alkaline Water Company Inc 20220826 0 0.56 0.5799 0.55 0.5559 527507 0.5559 down down correct
WTFC.US Wintrust Financial Corporation 20220826 0 87.92 88.06 85.13 85.17 253150 85.17 down down correct
WTFCM.US Wintrust Financial Corporation 20220826 0 25.2726 26.17 25.2726 25.85 7360 25.85 up up correct
WTFCP.US Wintrust Financial Corporation 20220826 0 26.2401 26.3052 25.65 25.7 7771 25.7 down down correct
WTRH.US Waitr Holdings Inc 20220826 0 0.2782 0.2847 0.2701 0.2716 1327001 0.2716 down down correct
WTW.US Weight Watchers International Inc 20220826 0 213.52 213.52 207.71 207.81 523011 207.81 down down correct
WVE.US Wave Life Sciences Ltd 20220826 0 3.47 3.47 3.11 3.16 101747 3.16 down down correct
WVVI.US Willamette Valley Vineyards Inc 20220826 0 6.6099 6.61 6.4893 6.61 3130 6.61 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220826 0 4.96 4.9999 4.96 4.98 1713 4.98 up up correct
WW.US WW International Inc 20220826 0 6.15 6.28 5.815 5.86 1421459 5.86 down down correct
WWD.US Woodward Inc 20220826 0 100.53 101.03 96.5 96.64 274195 96.64 down down correct
WYNN.US Wynn Resorts Limited 20220826 0 65.27 66.09 62.2929 62.33 1556721 62.33 down down correct
XAIR.US Beyond Air Inc 20220826 0 9.6 9.75 9.5 9.55 105550 9.55 down down correct
XBIO.US Xenetic Biosciences Inc 20220826 0 0.8 0.8 0.7505 0.77 34910 0.77 down down correct
XBIT.US XBiotech Inc 20220826 0 4.68 4.725 4.29 4.3 61778 4.3 down up incorrect
XCUR.US Exicure Inc 20220826 0 2.03 2.03 1.78 1.8 81869 1.8 down down correct
XEL.US Xcel Energy Inc 20220826 0 76.25 76.34 74.91 74.93 2271910 74.93 down up incorrect
XELA.US Exela Technologies Inc 20220826 0 1.16 1.16 1.09 1.11 4545513 1.11 down down correct
XELB.US Xcel Brands Inc 20220826 0 1.11 1.16 1.11 1.16 7938 1.16 up down incorrect
XENE.US Xenon Pharmaceuticals Inc 20220826 0 37.83 38.22 36.6 36.97 238878 36.97 down down correct
XERS.US Xeris Pharmaceuticals Inc 20220826 0 1.71 1.71 1.62 1.63 400677 1.63 down down correct
XFOR.US X4 Pharmaceuticals Inc 20220826 0 1.16 1.16 0.9926 1.05 241654 1.05 down down correct
XGN.US Exagen Inc 20220826 0 4.58 4.7575 4.42 4.54 4999 4.54 down up incorrect
XLO.US Xilio Therapeutics Inc. Common Stock 20220826 0 2.25 2.375 2.19 2.25 35280 2.25
XM.US Qualtrics International Inc 20220826 0 13.16 13.33 12.07 12.12 1712030 12.12 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220826 0 47.61 50.1 45.5 46.25 374645 46.25 down up incorrect
XNCR.US Xencor Inc 20220826 0 29.44 29.44 27.556 27.85 283350 27.85 down down correct
XNET.US Xunlei Limited 20220826 0 1.59 1.5962 1.4 1.43 406006 1.43 down down correct
XOMA.US XOMA Corporation 20220826 0 19.04 19.1 18.4822 19.05 17175 19.05 up up correct
XOMAO.US XOMA Corporation 20220826 0 25.435 25.435 25.37 25.4 1204 25.4 down down correct
XOMAP.US XOMA Corporation 20220826 0 26.095 26.095 25.81 25.85 353 25.85 down down correct
XOS.US Xos Inc 20220826 0 1.77 1.78 1.67 1.69 272571 1.69 down down correct
XOSWW.US Xos Equity Warrants 20220826 0 0.18 0.1801 0.1701 0.1706 24412 0.1706 down down correct
XP.US XP Inc 20220826 0 22.31 22.54 21.24 21.32 2074847 21.32 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220826 0 9.78 9.78 9.77 9.78 4776 9.78
XPAXU.US XPAC Acquisition Corp. Unit 20220826 0 9.81 9.82 9.8 9.81 5333 9.81
XPAXW.US XPAC Acquisition Corp. Warrant 20220826 0 0.125 0.1501 0.1156 0.1501 48845 0.1501 up up correct
XPEL.US XPEL Inc 20220826 0 71.97 72.8763 69.48 69.91 218711 69.91 down down correct
XPER.US Xperi Holding Corporation 20220826 0 16.26 16.26 15.61 15.78 293222 15.78 down up incorrect
XRAY.US DENTSPLY SIRONA Inc 20220826 0 35.15 35.23 33.59 33.61 2203437 33.61 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220826 0 1.58 1.58 1.44 1.45 33030 1.45 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220826 0 18.02 18.02 16.99 17.04 937810 17.04 down down correct
XSPA.US XpresSpa Group Inc 20220826 0 1.03 1.06 1 1.04 1488098 1.04 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20220826 0 1.66 1.68 1.58 1.61 545 1.61 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20220826 0 1.5 1.5 1.4 1.41 2052413 1.41 down down correct
YELL.US Yellow Corporation 20220826 0 7.69 7.82 7.17 7.19 644341 7.19 down up incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20220826 0 2.63 2.648 2.5 2.5 21225 2.5 down down correct
YI.US 111 Inc 20220826 0 2.88 2.9249 2.54 2.72 239071 2.72 down down correct
YJ.US Yunji Inc 20220826 0 0.98 1 0.81 0.8338 129850 0.8338 down down correct
YMAB.US Y 20220826 0 16.91 16.91 15.17 15.32 224714 15.32 down down correct
YMTX.US Yumanity Therapeutics Inc 20220826 0 1.69 1.69 1.62 1.67 16046 1.67 down down correct
YORW.US The York Water Company 20220826 0 44.82 44.88 44.06 44.14 28275 44.14 down down correct
YQ.US 17 Education & Technology Group Inc 20220826 0 1.952 1.99 1.7728 1.81 107881 1.81 down down correct
YTEN.US Yield10 Bioscience Inc 20220826 0 3.1 3.17 2.97 2.99 48234 2.99 down down correct
YTRA.US Yatra Online Inc 20220826 0 2.9 2.9007 2.772 2.86 23029 2.86 down up incorrect
YVR.US Liquid Media Group Ltd 20220826 0 0.4301 0.4301 0.402 0.4022 56893 0.4022 down down correct
YY.US JOYY Inc 20220826 0 34.75 34.79 31.58 32.43 1222832 32.43 down up incorrect
Z.US Zillow Group Inc 20220826 0 35.97 36.3594 34.05 34.06 3092240 34.06 down down correct
ZBRA.US Zebra Technologies Corporation 20220826 0 331.08 331.65 308.09 308.16 280689 308.16 down up incorrect
ZCMD.US Zhongchao Inc 20220826 0 1.1899 1.1899 1.16 1.1899 1163 1.1899
ZD.US Ziff Davis Inc. 20220826 0 83.41 83.51 80.51 80.54 256028 80.54 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220826 0 2.01 2.17 1.91 2.17 403332 2.17 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220826 0 1.83 1.98 1.81 1.9 39693 1.9 up up correct
ZEUS.US Olympic Steel Inc 20220826 0 29.33 29.62 28.63 28.73 37177 28.73 down down correct
ZG.US Zillow Group Inc 20220826 0 35.88 36.37 34.04 34.11 555290 34.11 down down correct
ZI.US ZoomInfo Technologies Inc 20220826 0 47.83 47.84 45.64 46.1 2724703 46.1 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220826 0 9.89 9.91 9.89 9.91 3710 9.91 up up correct
ZION.US Zions Bancorporation National Association 20220826 0 57.39 57.98 56.4 56.44 1198337 56.44 down down correct
ZIONL.US ZIONL 20220826 0 26.44 26.44 26.07 26.1047 6856 26.1047 down down correct
ZIONO.US Zions Bancorporation National Association 20220826 0 25.435 25.47 25.36 25.42 16370 25.42 down down correct
ZIONP.US Zions Bancorporation National Association 20220826 0 20.28 20.75 19.77 20.5 5908 20.5 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220826 0 3.95 4.05 3.82 3.944 8523 3.944 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20220826 0 1.03 1.24 0.9535 0.9995 4312 0.9995 down down correct
ZKIN.US ZK International Group Co. Ltd 20220826 0 1.04 1.07 1 1 62683 1 down down correct
ZLAB.US Zai Lab Limited 20220826 0 45.5 48.685 44.75 46.58 934336 46.58 up up correct
ZM.US Zoom Video Communications Inc 20220826 0 84.15 85.02 80.28 81.41 5829666 81.41 down up incorrect
ZNTL.US Zentalis Pharmaceuticals Inc 20220826 0 27.14 27.67 25.5 26 747401 26 down down correct
ZS.US Zscaler Inc 20220826 0 167.52 168.355 160.46 161.19 1929332 161.19 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220826 0 9.78 9.8 9.73 9.74 55510 9.74 down up incorrect
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220826 0 10 10 10 10 42094 10
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220826 0 0.5136 0.5302 0.4572 0.4576 1821 0.4576 down up incorrect
ZUMZ.US Zumiez Inc 20220826 0 27.96 28.255 27.34 27.39 277020 27.39 down down correct
ZVO.US Zovio Inc 20220826 0 0.2999 0.2999 0.265 0.275 398750 0.275 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220826 0 10.03 10.04 9.99 10.04 1770804 10.04 up up correct
ZWRK.US Z 20220826 0 9.83 9.85 9.83 9.85 1809 9.85 up up correct
ZWRKU.US Z 20220826 0 9.85 9.85 9.85 9.85 2338 9.85
ZWZZT.US NASDAQ TEST STOCK 20220826 0 8.75 8.75 8.75 8.75 250 8.75
ZXYZ.US A 20220826 0 5.5 5.5 5.5 5.5 0 5.5
ZY.US Zymergen Inc 20220826 0 2.5701 2.62 2.4101 2.46 377220 2.46 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220826 0 1.2 1.25 1.15 1.23 482856 1.23 up up correct
ZYXI.US Zynex Inc 20220826 0 9.41 9.41 9.15 9.24 104535 9.24 down down correct

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