CollectAI

close-nasdaq_stocks

2022/10/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20221019 0 6.46 6.46 6.46 6.46 0 6.46
AACG.US ATA Creativity Global 20221019 0 1.9 1.96 1.88 1.88 1500 1.88 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20221019 0 9.93 9.93 9.93 9.93 0 9.93
AACIU.US Armada Acquisition Corp. I Unit 20221019 0 9.95 9.95 9.95 9.95 2 9.95
AACIW.US Armada Acquisition Corp. I Warrant 20221019 0 0.0748 0.0748 0.0748 0.0748 60 0.0748
AADI.US Aadi Bioscience Inc 20221019 0 12.68 12.895 12.495 12.68 62700 12.68
AAIDX.US AAIDX 20221019 0 20.49 20.49 20.49 20.49 0 20.49
AAL.US American Airlines Group Inc 20221019 0 13.98 14.28 13.72 13.99 55466400 13.99 up up correct
AAME.US Atlantic American Corporation 20221019 0 2.85 2.85 2.7 2.7 3400 2.7 down down correct
AAOI.US Applied Optoelectronics Inc 20221019 0 2.93 2.95 2.77 2.8 200700 2.8 down down correct
AAON.US AAON Inc 20221019 0 55.94 56.42 55 56.34 180700 56.34 up up correct
AAPL.US Apple Inc 20221019 0 141.69 144.95 141.5 143.86 61758300 143.86 up up correct
AATC.US Image Sensing Systems Inc 20221019 0 4.23 4.35 4.23 4.29 7500 4.29 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20221019 0 100.5 100.65 100.31 100.46 540800 100.46 down down correct
ABCB.US Ameris Bancorp 20221019 0 50.01 50.63 49.06 49.71 412300 49.71 down down correct
ABCL.US AbCellera Biologics Inc 20221019 0 10.45 10.5135 9.97 10.19 1521366 10.19 down down correct
ABCM.US Abcam plc 20221019 0 15.23 15.24 14.55 14.63 277900 14.63 down down correct
ABEO.US Abeona Therapeutics Inc 20221019 0 3.75 3.77 3.37 3.41 350300 3.41 down down correct
ABGI.US ABG Acquisition Corp. I 20221019 0 9.98 9.98 9.94 9.94 8500 9.94 down down correct
ABIO.US ARCA biopharma Inc 20221019 0 2.05 2.11 2.04 2.04 47600 2.04 down down correct
ABMD.US Abiomed Inc 20221019 0 255.61 258.14 251.23 253.24 188300 253.24 down down correct
ABNB.US Airbnb Inc 20221019 0 116.235 118.84 115.3 116.87 3408900 116.87 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20221019 0 7.99 8.2 7.33 7.45 145300 7.45 down down correct
ABR.US PF 20221019 0 18.1 18.2 17.81 17.88 33507 17.88 down down correct
ABSI.US Absci Corporation Common Stock 20221019 0 3.31 3.38 2.98 3.15 161600 3.15 down down correct
ABST.US Absolute Software Corporation 20221019 0 11.16 11.23 11.04 11.08 104600 11.08 down down correct
ABUS.US Arbutus Biopharma Corporation 20221019 0 2.26 2.28 2.09 2.11 870500 2.11 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20221019 0 0.71 0.727 0.7 0.7 9500 0.7 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20221019 0 15.65 16.01 15.29 15.6 2212900 15.6 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20221019 0 9.87 9.89 9.87 9.87 11600 9.87
ACAHU.US Atlantic Coastal Acquisition Corp 20221019 0 9.87 9.87 9.87 9.87 0 9.87
ACAHW.US Atlantic Coastal Acquisition Corp 20221019 0 0.13 0.13 0.086 0.086 500 0.086 down down correct
ACAQ.US UN 20221019 0 10.1189 10.1189 10.1189 10.1189 0 10.1189
ACB.US Aurora Cannabis Inc 20221019 0 1.1 1.12 1.054 1.07 8087215 1.07 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20221019 0 10.47 10.47 10.47 10.47 0 10.47
ACCD.US Accolade Inc 20221019 0 11.12 11.35 10.22 10.28 625496 10.28 down down correct
ACER.US Acer Therapeutics Inc 20221019 0 1.3 1.32 1.22 1.24 65954 1.24 down down correct
ACET.US Adicet Bio Inc 20221019 0 16.65 16.65 15.86 16.12 460900 16.12 down down correct
ACEV.US ACE Convergence Acquisition Corp 20221019 0 10.18 10.2 10.18 10.19 14500 10.19 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20221019 0 10.29 10.29 10.29 10.29 0 10.29
ACEVW.US ACE Convergence Acquisition Corp 20221019 0 0.055 0.055 0.0479 0.0479 30373 0.0479 down down correct
ACGL.US Arch Capital Group Ltd 20221019 0 48.16 49.22 48.16 48.72 1543500 48.72 up up correct
ACGLN.US Arch Capital Group Ltd 20221019 0 17.91 17.968 17.7 17.75 111000 17.75 down down correct
ACGLO.US Arch Capital Group Ltd 20221019 0 20.88 20.883 20.6 20.785 12300 20.785 down down correct
ACHC.US Acadia Healthcare Company Inc 20221019 0 82.2 82.43 80.23 80.59 419300 80.59 down down correct
ACHL.US Achilles Therapeutics plc 20221019 0 2.0112 2.05 1.81 1.81 36953 1.81 down down correct
ACHV.US Achieve Life Sciences Inc 20221019 0 2.64 2.77 2.64 2.67 21300 2.67 up up correct
ACIU.US AC Immune SA 20221019 0 2.75 2.98 2.6 2.81 63400 2.81 up up correct
ACIW.US ACI Worldwide Inc 20221019 0 22.22 22.44 21.9 22.12 581806 22.12 down down correct
ACLS.US Axcelis Technologies Inc 20221019 0 50.66 51.89 50.09 51.04 528600 51.04 up up correct
ACMR.US ACM Research Inc 20221019 0 7.23 7.23 6.07 6.23 2329000 6.23 down down correct
ACNB.US ACNB Corporation 20221019 0 32.01 32.13 30.87 32.13 9228 32.13 up up correct
ACOR.US Acorda Therapeutics Inc 20221019 0 0.6 0.68 0.56 0.58 9426400 0.58 down down correct
ACQR.US Independence Holdings Corp 20221019 0 9.95 9.95 9.95 9.95 200 9.95
ACQRU.US Independence Holdings Corp 20221019 0 9.95 9.95 9.95 9.95 700 9.95
ACQRW.US Independence Holdings Corp 20221019 0 0.1 0.1 0.0362 0.0362 22354 0.0362 down down correct
ACRS.US Aclaris Therapeutics Inc 20221019 0 16.81 17.03 15.8 16.12 331100 16.12 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20221019 0 0.2269 0.2369 0.205 0.2149 33855 4.298 down down correct
ACST.US Acasti Pharma Inc 20221019 0 0.55 0.6 0.55 0.56 49600 0.56 up up correct
ACT.US Enact Holdings Inc. Common Stock 20221019 0 23.86 24.26 23.7 23.9 85400 23.9 up up correct
ACTG.US Acacia Research Corporation 20221019 0 3.69 3.72 3.59 3.61 768600 3.61 down down correct
ACVA.US ACV Auctions Inc 20221019 0 8.66 8.89 8.23 8.29 1049500 8.29 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20221019 0 3.11 3.275 3 3.01 26100 3.01 down down correct
ADAG.US Adagene Inc 20221019 0 1.31 1.31 1.14 1.16 84900 1.16 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20221019 0 10.14 10.14 10.14 10.14 0 10.14
ADAP.US Adaptimmune Therapeutics plc 20221019 0 1.16 1.25 1.14 1.23 479400 1.23 up up correct
ADBE.US Adobe Inc 20221019 0 295.4 303.71 292.7 299.83 5529100 299.83 up up correct
ADC.US PA 20221019 0 16.4 16.4 16.08 16.25 12271 16.1604 down down correct
ADER.US 26 Capital Acquisition Corp 20221019 0 9.88 9.89 9.875 9.89 164100 9.89 up up correct
ADERU.US 26 Capital Acquisition Corp 20221019 0 9.96 9.96 9.96 9.96 0 9.96
ADERW.US 26 Capital Acquisition Corp 20221019 0 0.25 0.2635 0.25 0.2635 3401 0.2635 up up correct
ADES.US Advanced Emissions Solutions Inc 20221019 0 2.76 2.87 2.75 2.77 34300 2.77 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20221019 0 3.54 3.62 3.18 3.26 217937 3.26 down down correct
ADI.US Analog Devices Inc 20221019 0 140.76 142.97 139.26 141.33 2465400 141.33 up up correct
ADIL.US Adial Pharmaceuticals Inc 20221019 0 0.3 0.33 0.29 0.3 122900 0.3
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20221019 0 0.06 0.06 0.06 0.06 210 0.06
ADMA.US ADMA Biologics Inc 20221019 0 2.76 2.76 2.55 2.59 2698600 2.59 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20221019 0 0.16 0.16 0.14 0.15 2150400 0.15 down down correct
ADN.US Advent Technologies Holdings Inc 20221019 0 2.05 2.12 2.035 2.1 363400 2.1 up up correct
ADNWW.US Advent Technologies Holdings Inc 20221019 0 0.29 0.31 0.28 0.3099 11742 0.3099 up up correct
ADOC.US Edoc Acquisition Corp 20221019 0 10.32 10.32 10.32 10.32 0 10.32
ADOCR.US Edoc Acquisition Corp 20221019 0 0.09 0.323 0.09 0.0995 44331 0.0995 up up correct
ADOCW.US Edoc Acquisition Corp 20221019 0 0.0135 0.0136 0.0135 0.0135 13924 0.0135
ADP.US Automatic Data Processing Inc 20221019 0 231.24 234.19 230.22 233.24 1631000 233.24 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20221019 0 6.68 6.7 6.05 6.3 1314500 6.3 down down correct
ADSK.US Autodesk Inc 20221019 0 197.4 200.36 196.02 197.02 767200 197.02 down down correct
ADTN.US ADTRAN Inc 20221019 0 19.28 19.44 18.96 19.07 340700 19.07 down down correct
ADTX.US Aditxt Inc 20221019 0 2.94 3.27 2.63 3.24 1217448 3.24 up up correct
ADUS.US Addus HomeCare Corporation 20221019 0 103.76 104.36 101.97 104.15 98500 104.15 up up correct
ADV.US Advantage Solutions Inc 20221019 0 2.69 2.69 2.555 2.64 605300 2.64 down down correct
ADVM.US Adverum Biotechnologies Inc 20221019 0 0.9 0.931 0.852 0.855 545100 0.855 down down correct
ADVWW.US Advantage Solutions Inc 20221019 0 0.19 0.19 0.19 0.19 601 0.19
ADXN.US Addex Therapeutics Ltd 20221019 0 0.8 0.812 0.71 0.79 26100 0.79 down down correct
AEAC.US Authentic Equity Acquisition Corp 20221019 0 9.98 9.983 9.975 9.983 127500 9.983 up up correct
AEACU.US Authentic Equity Acquisition Corp 20221019 0 9.98 9.98 9.98 9.98 3000 9.98
AEACW.US Authentic Equity Acquisition Corp 20221019 0 0.0238 0.0239 0.0188 0.0188 2900 0.0188 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20221019 0 10.04 10.04 10.04 10.04 0 10.04
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20221019 0 10.24 10.24 10.24 10.24 400 10.24
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20221019 0 10.41 10.41 10.41 10.41 0 10.41
AEHL.US Antelope Enterprise Holdings Limited 20221019 0 0.55 0.57 0.54 0.57 25200 0.57 up up correct
AEHR.US Aehr Test Systems 20221019 0 18.48 19.49 18.38 19.21 2831700 19.21 up up correct
AEI.US Alset EHome International Inc 20221019 0 0.23 0.24 0.212 0.22 834400 0.22 down down correct
AEIS.US Advanced Energy Industries Inc 20221019 0 71.35 71.4 69.41 71.26 160000 71.26 down down correct
AEL.US PB 20221019 0 22.7 22.89 22.37 22.89 34574 22.89 up up correct
AEMD.US Aethlon Medical Inc 20221019 0 0.6 0.6 0.58 0.59 67100 0.59 down down correct
AEP.US American Electric Power Company Inc 20221019 0 85.47 86.34 85.05 85.9 1806500 85.9 up up correct
AEPPZ.US American Electric Power Company Inc 20221019 0 49.41 49.65 49.02 49.36 6500 49.36 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20221019 0 3.2 3.259 3.06 3.07 282600 3.07 down down correct
AERI.US Aerie Pharmaceuticals Inc 20221019 0 15.19 15.21 15.17 15.19 694200 15.19
AESE.US Allied Esports Entertainment Inc 20221019 0 1.2 1.2 1.15 1.15 27300 1.15 down down correct
AEY.US ADDvantage Technologies Group Inc 20221019 0 2.02 2.06 2.02 2.02 7300 2.02
AEYE.US AudioEye Inc 20221019 0 5.49 5.6 5.14 5.14 5900 5.14 down down correct
AEZS.US Aeterna Zentaris Inc 20221019 0 3.65 3.74 3.6 3.65 3700 3.65
AFACU.US Arena Fortify Acquisition Corp. Unit 20221019 0 10.2 10.2 10.2 10.2 0 10.2
AFAQ.US AF Acquisition Corp 20221019 0 9.87 9.88 9.87 9.88 15500 9.88 up up correct
AFAQU.US AF Acquisition Corp 20221019 0 9.98 9.98 9.86 9.86 200 9.86 down down correct
AFAQW.US AF Acquisition Corp 20221019 0 0.1 0.1 0.0617 0.0617 1500 0.0617 down down correct
AFBI.US Affinity Bancshares Inc 20221019 0 14.3601 14.3601 14.26 14.26 3370 14.26 down down correct
AFCG.US AFC Gamma Inc 20221019 0 16.19 16.19 15.6 15.85 107600 15.85 down down correct
AFIB.US Acutus Medical Inc 20221019 0 0.81 0.85 0.81 0.84 57200 0.84 up up correct
AFMD.US Affimed N.V 20221019 0 1.52 1.54 1.46 1.48 831600 1.48 down down correct
AFRM.US Affirm Holdings Inc 20221019 0 19.14 19.18 17.62 17.91 11712200 17.91 down down correct
AFYA.US Afya Limited 20221019 0 12.58 12.75 12.37 12.48 136800 12.48 down down correct
AGBA.US AGBA Acquisition Limited 20221019 0 11.49 11.49 11.49 11.49 1 11.49
AGBAR.US AGBA Acquisition Limited 20221019 0 0.145 0.145 0.145 0.145 460 0.145
AGBAU.US AGBA Acquisition Limited 20221019 0 11.6 11.6 11.6 11.6 0 11.6
AGBAW.US AGBA Acquisition Limited 20221019 0 0.0201 0.0201 0.0201 0.0201 19399 0.0201
AGEN.US Agenus Inc 20221019 0 2.71 2.78 2.55 2.59 5287600 2.59 down down correct
AGFS.US AgroFresh Solutions Inc 20221019 0 1.56 1.7 1.56 1.61 5700 1.61 up up correct
AGFY.US Agrify Corporation 20221019 0 4.58 4.73 2.44 2.55 6308000 2.55 down down correct
AGGR.US Agile Growth Corp 20221019 0 9.96 9.96 9.94 9.94 2100 9.94 down down correct
AGGRU.US Agile Growth Corp 20221019 0 9.91 9.91 9.91 9.91 1100 9.91
AGIL.US AgileThought Inc 20221019 0 4.5 4.59 4.45 4.45 16000 4.45 down down correct
AGIO.US Agios Pharmaceuticals Inc 20221019 0 26.86 27.12 25.84 26.17 568100 26.17 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20221019 0 0.486 0.5 0.47 0.49 75400 0.49 up up correct
AGMH.US AGM Group Holdings Inc 20221019 0 1.69 1.69 1.66 1.66 400 1.66 down down correct
AGNC.US AGNC Investment Corp 20221019 0 8 8.04 7.84 7.91 12752100 7.91 down down correct
AGNCM.US AGNC Investment Corp 20221019 0 18.7 18.7 18.2 18.3 21400 18.3 down down correct
AGNCN.US AGNC Investment Corp 20221019 0 22.46 22.495 22.15 22.35 37700 22.35 down down correct
AGNCO.US AGNC Investment Corp 20221019 0 18.57 18.6 18.04 18.195 189700 18.195 down down correct
AGNCP.US AGNC Investment Corp. 20221019 0 17.75 17.77 17.45 17.46 90600 17.46 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20221019 0 1.32 1.33 1.27 1.281 84600 1.281 down down correct
AGRX.US Agile Therapeutics Inc 20221019 0 0.28 0.282 0.27 0.27 860100 0.27 down down correct
AGTC.US Applied Genetic Technologies Corporation 20221019 0 0.25 0.25 0.236 0.237 424700 0.237 down down correct
AGYS.US Agilysys Inc 20221019 0 53.04 53.84 52.48 52.88 117200 52.88 down down correct
AHCO.US AdaptHealth Corp 20221019 0 21.38 21.38 20.61 20.83 458700 20.83 down down correct
AHPI.US Allied Healthcare Products Inc 20221019 0 1.38 1.39 1.34 1.34 4800 1.34 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20221019 0 1.521 1.53 1.459 1.53 2000 1.53 up up correct
AIHS.US Senmiao Technology Limited 20221019 0 0.916 0.957 0.801 0.85 66000 0.85 down down correct
AIKI.US AIkido Pharma Inc 20221019 0 6.35 6.45 6.33 6.37 11200 6.37 up up correct
AIMC.US Altra Industrial Motion Corp 20221019 0 37.23 37.66 36.78 37.35 133300 37.35 up up correct
AIP.US Arteris Inc. Common Stock 20221019 0 5.81 5.83 5.41 5.46 59200 5.46 down down correct
AIRG.US Airgain Inc 20221019 0 7.27 7.38 7.225 7.3 12500 7.3 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20221019 0 6.39 6.58 5.89 6.18 115200 6.18 down down correct
AIRT.US Air T Inc 20221019 0 19.77 21.7 19.02 19.6 8742 19.6 down down correct
AIRTP.US Air T Inc 20221019 0 22 22 22 22 92 22
AKAM.US Akamai Technologies Inc 20221019 0 83.37 84.27 82.49 82.94 951195 82.94 down down correct
AKBA.US Akebia Therapeutics Inc 20221019 0 0.3 0.305 0.271 0.271 2004100 0.271 down down correct
AKIC.US Sports Ventures Acquisition Corp 20221019 0 9.99 9.99 9.99 9.99 42 9.99
AKICU.US Sports Ventures Acquisition Corp 20221019 0 9.97 9.97 9.97 9.97 0 9.97
AKRO.US Akero Therapeutics Inc 20221019 0 40.57 41.64 39.83 40.64 432700 40.64 up up correct
AKTS.US Akoustis Technologies Inc 20221019 0 2.6 2.6 2.455 2.48 356100 2.48 down down correct
AKTX.US Akari Therapeutics Plc 20221019 0 0.5 0.511 0.45 0.488 30900 0.488 down down correct
AKU.US Akumin Inc 20221019 0 1.88 1.92 1.69 1.69 36600 1.69 down down correct
AKUS.US Akouos Inc 20221019 0 13.24 13.32 13.14 13.25 2127300 13.25 up up correct
AKYA.US Akoya Biosciences Inc 20221019 0 12.52 12.69 12.05 12.54 110100 12.54 up up correct
ALBO.US Albireo Pharma Inc 20221019 0 21.82 22.02 20.03 20.11 270800 20.11 down down correct
ALCO.US Alico Inc 20221019 0 28.93 28.93 27.92 28.59 57485 28.59 down down correct
ALDX.US Aldeyra Therapeutics Inc 20221019 0 5.332 5.432 5.14 5.23 451600 5.23 down down correct
ALEC.US Alector Inc 20221019 0 9.11 9.35 8.725 8.9 606500 8.9 down down correct
ALF.US Alfi Inc 20221019 0 0.2699 0.2987 0.25 0.259 610687 0.259 down down correct
ALFIW.US Alfi Inc 20221019 0 0.045 0.045 0.0118 0.013 30569 0.013 down down correct
ALGM.US Allegro MicroSystems Inc 20221019 0 21.15 21.2 20.7 20.92 317700 20.92 down down correct
ALGN.US Align Technology Inc 20221019 0 207.17 210.07 203.57 204.98 530000 204.98 down down correct
ALGS.US Aligos Therapeutics Inc 20221019 0 1.077 1.08 1.05 1.07 28300 1.07 down down correct
ALGT.US Allegiant Travel Company 20221019 0 68.37 68.99 65.38 66.19 298300 66.19 down down correct
ALHC.US Alignment Healthcare Inc 20221019 0 11.29 11.31 11.06 11.17 697400 11.17 down down correct
ALIM.US Alimera Sciences Inc 20221019 0 5.61 6.05 5.3 5.3 28000 5.3 down down correct
ALJJ.US ALJ Regional Holdings Inc 20221019 0 1.76 1.79 1.65 1.75 104700 1.75 down down correct
ALKS.US Alkermes plc 20221019 0 22.7 22.78 22.31 22.38 2113800 22.38 down down correct
ALKT.US Alkami Technology Inc 20221019 0 14.7 15.53 14.39 15.1 553600 15.1 up up correct
ALLK.US Allakos Inc 20221019 0 5.94 6 5.74 5.83 508300 5.83 down down correct
ALLO.US Allogene Therapeutics Inc 20221019 0 10.18 10.25 9.73 10.02 1649200 10.02 down down correct
ALLT.US Allot Ltd 20221019 0 3.71 3.74 3.58 3.6 22000 3.6 down down correct
ALNA.US Allena Pharmaceuticals Inc 20221019 0 0.0136 0.0159 0.0136 0.0146 420659 0.0146 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20221019 0 192.88 194.49 190.7 192 769200 192 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20221019 0 10.05 10.05 10.02 10.02 4600 10.02 down down correct
ALOT.US AstroNova Inc 20221019 0 11.65 11.7 11.42 11.65 4300 11.65
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20221019 0 9.77 9.77 9.77 9.77 1400 9.77
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20221019 0 9.7915 9.7915 9.7915 9.7915 0 9.7915
ALPN.US Alpine Immune Sciences Inc 20221019 0 6.68 6.75 6.34 6.48 59500 6.48 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20221019 0 0.581 0.6 0.555 0.59 664400 0.59 up up correct
ALRM.US Alarm.com Holdings Inc 20221019 0 63.31 64.02 62.57 63.42 211800 63.42 up up correct
ALRN.US Aileron Therapeutics Inc 20221019 0 0.202 0.216 0.202 0.202 146500 0.202
ALRS.US Alerus Financial Corporation 20221019 0 22.24 22.44 22.04 22.41 33493 22.41 up up correct
ALT.US Altimmune Inc 20221019 0 10.61 10.84 9.79 9.94 1214100 9.94 down down correct
ALTO.US Alto Ingredients Inc 20221019 0 3.98 4.09 3.98 4.07 545600 4.07 up up correct
ALTR.US Altair Engineering Inc 20221019 0 45.39 45.88 45.075 45.4 350100 45.4 up up correct
ALTU.US Altitude Acquisition Corp 20221019 0 9.89 9.91 9.88 9.895 43300 9.895 up up correct
ALTUU.US Altitude Acquisition Corp 20221019 0 9.835 9.835 9.835 9.835 100 9.835
ALTUW.US Altitude Acquisition Corp 20221019 0 0.05 0.071 0.048 0.068 44900 0.068 up up correct
ALVR.US AlloVir Inc 20221019 0 9.89 9.97 9.294 9.6 290700 9.6 down down correct
ALXO.US ALX Oncology Holdings Inc 20221019 0 11.66 12.01 11.05 11.39 180100 11.39 down down correct
ALYA.US Alithya Group Inc 20221019 0 1.83 1.83 1.78 1.78 2000 1.78 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20221019 0 1.08 1.16 1.06 1.14 137200 1.14 up up correct
AMAL.US Amalgamated Financial Corp 20221019 0 23.45 23.78 23.22 23.74 151154 23.74 up up correct
AMAO.US American Acquisition Opportunity Inc 20221019 0 10.039 10.14 10.039 10.1 51600 10.1 up up correct
AMAOU.US American Acquisition Opportunity Inc 20221019 0 10.01 10.01 10.01 10.01 0 10.01
AMAOW.US American Acquisition Opportunity Inc 20221019 0 0.0891 0.0891 0.0891 0.0891 278 0.0891
AMAT.US Applied Materials Inc 20221019 0 75 77.79 74.435 77.26 10579180 77.26 up up correct
AMBA.US Ambarella Inc 20221019 0 50.66 51.38 49.74 50.92 441900 50.92 up up correct
AMCX.US AMC Networks Inc 20221019 0 22.5 22.82 21.96 22.07 341700 22.07 down down correct
AMD.US Advanced Micro Devices Inc 20221019 0 57.325 59.0376 56.57 57.23 75704837 57.23 down down correct
AMED.US Amedisys Inc 20221019 0 98.53 98.92 95.77 96.93 442700 96.93 down down correct
AMEH.US Apollo Medical Holdings Inc 20221019 0 33.25 33.25 31.86 32.21 229800 32.21 down down correct
AMGN.US Amgen Inc 20221019 0 251.31 252.35 246.94 248.19 1883000 248.19 down down correct
AMKR.US Amkor Technology Inc 20221019 0 18.08 18.4 17.92 18.37 675900 18.37 up up correct
AMNB.US American National Bankshares Inc 20221019 0 34.17 34.7 34 34.44 10100 34.44 up up correct
AMOT.US Allied Motion Technologies Inc 20221019 0 28.71 29.4 28.48 29.24 41700 29.24 up up correct
AMPG.US AmpliTech Group Inc 20221019 0 2.15 2.28 2.15 2.17 68700 2.17 up up correct
AMPGW.US AmpliTech Group Inc 20221019 0 0.351 0.631 0.351 0.38 23200 0.38 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20221019 0 29.85 30.07 28.83 29.23 199900 29.23 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20221019 0 15.28 15.39 14.91 15.06 191900 15.06 down down correct
AMRK.US A 20221019 0 28.01 28.07 27.22 27.67 59600 27.67 down down correct
AMRN.US Amarin Corporation plc 20221019 0 1.15 1.15 1.06 1.07 2966800 1.07 down down correct
AMRS.US Amyris Inc 20221019 0 2.48 2.48 2.25 2.28 5515800 2.28 down down correct
AMSC.US American Superconductor Corporation 20221019 0 4.07 4.22 3.95 4.08 90200 4.08 up up correct
AMSF.US AMERISAFE Inc 20221019 0 49.73 50.79 49.69 50.77 64200 50.77 up up correct
AMST.US Amesite Inc 20221019 0 0.235 0.25 0.22 0.23 242300 0.23 down down correct
AMSWA.US American Software Inc 20221019 0 15.81 15.99 15.62 15.82 73000 15.82 up up correct
AMTB.US Amerant Bancorp Inc 20221019 0 26.34 26.72 26.12 26.72 50600 26.72 up up correct
AMTI.US Applied Molecular Transport Inc 20221019 0 1.32 1.35 1.15 1.2 91600 1.2 down down correct
AMTX.US Aemetis Inc 20221019 0 7.02 7.645 6.91 7.61 880500 7.61 up up correct
AMWD.US American Woodmark Corporation 20221019 0 45.62 45.64 43.21 44.33 68600 44.33 down down correct
AMYT.US Amryt Pharma plc 20221019 0 6.89 6.97 6.71 6.82 16300 6.82 down down correct
AMZN.US Amazon.com Inc 20221019 0 114.71 116.5932 113.22 115.07 47198121 115.07 up up correct
ANAB.US AnaptysBio Inc 20221019 0 27.06 27.56 26.24 26.57 218400 26.57 down down correct
ANDE.US The Andersons Inc 20221019 0 33.64 34.21 33.5605 34.17 111088 34.17 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20221019 0 2.49 2.49 1.96 1.96 15100 1.96 down down correct
ANGI.US Angi Inc 20221019 0 2.07 2.21 2.04 2.18 1704800 2.18 up up correct
ANGN.US Angion Biomedica Corp 20221019 0 1.05 1.105 1.02 1.07 135408 1.07 up up correct
ANGO.US AngioDynamics Inc 20221019 0 14.3 14.3 13.72 13.81 267200 13.81 down down correct
ANIK.US Anika Therapeutics Inc 20221019 0 25.12 25.4 24.8 25.22 84800 25.22 up up correct
ANIP.US ANI Pharmaceuticals Inc 20221019 0 35.26 35.37 34.79 35.2 63839 35.2 down down correct
ANIX.US Anixa Biosciences Inc 20221019 0 5.12 5.33 5.03 5.08 59600 5.08 down down correct
ANNX.US Annexon Inc 20221019 0 5.47 5.47 5.01 5.11 164500 5.11 down down correct
ANPC.US AnPac Bio 20221019 0 0.19 0.26 0.185 0.248 3704600 0.248 up up correct
ANSS.US ANSYS Inc 20221019 0 213.57 217.15 213.11 214.19 513000 214.19 up up correct
ANTE.US AirNet Technology Inc 20221019 0 0.73 0.73 0.62 0.66 8300 0.66 down down correct
ANY.US Sphere 3D Corp 20221019 0 0.41 0.41 0.38 0.382 264100 0.382 down down correct
ANZU.US Anzu Special Acquisition Corp I 20221019 0 9.9 9.91 9.9 9.9 7600 9.9
ANZUU.US Anzu Special Acquisition Corp I 20221019 0 9.91 9.91 9.87 9.91 2700 9.91
ANZUW.US Anzu Special Acquisition Corp I 20221019 0 0.05 0.07 0.05 0.07 28214 0.07 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20221019 0 30.01 30.5 29.46 29.91 178500 29.91 down up incorrect
AOUT.US American Outdoor Brands Inc 20221019 0 9.26 9.27 8.871 9.1 97600 9.1 down up incorrect
APA.US APA Corporation 20221019 0 39.95 41.94 39.82 41.91 7881900 41.66 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20221019 0 10.1 10.1 10.1 10.1 100 10.1
APACW.US StoneBridge Acquisition Corporation Warrant 20221019 0 0.0276 0.0334 0.0276 0.03 40450 0.03 up down incorrect
APDN.US Applied DNA Sciences Inc 20221019 0 2.09 2.09 1.76 1.84 1327500 1.84 down up incorrect
APEI.US American Public Education Inc 20221019 0 11.34 11.48 11.19 11.41 117600 11.41 up down incorrect
APEN.US Apollo Endosurgery Inc 20221019 0 5.62 5.92 5.59 5.87 96800 5.87 up down incorrect
API.US Agora Inc 20221019 0 3.1 3.42 3.06 3.12 1196000 3.12 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20221019 0 58.24 58.5 56.455 57.09 943600 57.09 down up incorrect
APLT.US Applied Therapeutics Inc 20221019 0 0.705 0.705 0.64 0.655 184300 0.655 down up incorrect
APM.US Aptorum Group Limited 20221019 0 0.799 0.81 0.75 0.761 12700 0.761 down up incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20221019 0 9.86 9.86 9.78 9.78 5200 9.78 down up incorrect
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20221019 0 9.72 9.72 9.72 9.72 0 9.72
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20221019 0 0.0312 0.0488 0.0312 0.0388 155351 0.0388 up down incorrect
APOG.US Apogee Enterprises Inc 20221019 0 43.24 43.37 42.2901 43.03 70019 42.8073 down up incorrect
APP.US AppLovin Corporation 20221019 0 18.08 18.26 17.155 17.44 1973300 17.44 down up incorrect
APPF.US AppFolio Inc 20221019 0 104.55 104.92 100.14 102.21 114300 102.21 down up incorrect
APPH.US AppHarvest Inc 20221019 0 1.59 1.64 1.56 1.63 1068700 1.63 up down incorrect
APPHW.US AppHarvest Inc 20221019 0 0.3 0.3 0.28 0.28 15962 0.28 down up incorrect
APPN.US Appian Corporation 20221019 0 40.79 41.215 40.09 40.45 362800 40.45 down up incorrect
APPS.US Digital Turbine Inc 20221019 0 14.72 14.88 13.93 14.07 2604200 14.07 down down correct
APRE.US Aprea Therapeutics Inc 20221019 0 0.728 0.73 0.691 0.691 22200 0.691 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20221019 0 9.85 9.85 9.85 9.85 0 9.85
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20221019 0 0.08 0.0821 0.08 0.08 75837 0.08
APTO.US Aptose Biosciences Inc 20221019 0 0.54 0.54 0.49 0.5 241400 0.5 down down correct
APTX.US Aptinyx Inc 20221019 0 0.3 0.3 0.29 0.29 192700 0.29 down down correct
APVO.US Aptevo Therapeutics Inc 20221019 0 2.91 2.91 2.809 2.81 11500 2.81 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20221019 0 1.25 1.27 1.25 1.27 1700 1.27 up up correct
APYX.US Apyx Medical Corporation 20221019 0 4.33 4.33 4.11 4.12 59200 4.12 down down correct
AQB.US AquaBounty Technologies Inc 20221019 0 0.615 0.615 0.591 0.591 329000 0.591 down down correct
AQMS.US Aqua Metals Inc 20221019 0 0.79 0.79 0.74 0.751 158800 0.751 down down correct
AQST.US Aquestive Therapeutics Inc 20221019 0 0.95 0.956 0.86 0.875 237500 0.875 down down correct
ARAV.US Aravive Inc 20221019 0 0.81 0.85 0.81 0.82 41600 0.82 up up correct
ARAY.US Accuray Incorporated 20221019 0 1.91 1.95 1.85 1.88 285100 1.88 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20221019 0 5.5 5.599 5.5 5.599 1700 5.599 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20221019 0 0.49 0.49 0.48 0.48 343 0.48 down down correct
ARBG.US Aequi Acquisition Corp 20221019 0 10.015 10.02 10.01 10.02 56200 10.02 up up correct
ARBGU.US Aequi Acquisition Corp 20221019 0 10.01 10.01 9.99 9.99 900 9.99 down down correct
ARBGW.US Aequi Acquisition Corp 20221019 0 0.0355 0.0355 0.0355 0.0355 73 0.0355
ARBK.US Argo Blockchain plc American Depositary Shares 20221019 0 1.65 1.65 1.53 1.56 181700 1.56 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20221019 0 12.78 12.78 12.49 12.49 1700 12.49 down down correct
ARCB.US ArcBest Corporation 20221019 0 77.84 78.67 75.82 76.69 164300 76.69 down down correct
ARCC.US Ares Capital Corporation 20221019 0 17.96 18.1 17.77 17.87 1372400 17.87 down down correct
ARCE.US Arco Platform Limited 20221019 0 11.03 11.07 10.65 10.95 431300 10.95 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20221019 0 10.04 10.04 10.04 10.04 100 10.04
ARCT.US Arcturus Therapeutics Holdings Inc 20221019 0 15.63 16.03 14.31 14.66 447000 14.66 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20221019 0 0.99 1.02 0.98 1 18100 1 up up correct
ARDX.US Ardelyx Inc 20221019 0 1.52 1.52 1.37 1.41 2724100 1.41 down up incorrect
AREC.US American Resources Corporation 20221019 0 2.49 2.63 2.47 2.5 550300 2.5 up down incorrect
ARGO.US PA 20221019 0 21.07 21.4 20.7788 20.8 66978 20.8 down up incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20221019 0 10.08 10.08 10.07 10.07 16400 10.07 down up incorrect
ARGUU.US Argus Capital Corp. Unit 20221019 0 10.07 10.09 10.05 10.05 800 10.05 down up incorrect
ARGX.US argenx SE 20221019 0 373.43 373.635 360.021 360.81 178100 360.81 down up incorrect
ARHS.US Arhaus Inc. Class A Common Stock 20221019 0 7.63 7.71 7.366 7.51 179300 7.51 down up incorrect
ARIZU.US Arisz Acquisition Corp. Unit 20221019 0 9.98 9.98 9.98 9.98 0 9.98
ARKO.US Arko Corp 20221019 0 9.26 9.375 9.22 9.25 325500 9.25 down up incorrect
ARKOW.US Arko Corp 20221019 0 1.85 1.87 1.79 1.8 13134 1.8 down up incorrect
ARKR.US Ark Restaurants Corp 20221019 0 19.8 19.99 19.05 19.63 14000 19.63 down up incorrect
ARLP.US Alliance Resource Partners L.P 20221019 0 23.1 23.35 22.53 22.64 311300 22.64 down up incorrect
AROW.US Arrow Financial Corporation 20221019 0 30.43 31.08 30.23 30.79 18919 30.79 up down incorrect
ARQQ.US Arqit Quantum Inc 20221019 0 4.32 4.32 3.98 4.06 172600 4.06 down up incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20221019 0 0.61 0.61 0.61 0.61 72962 0.61
ARQT.US Arcutis Biotherapeutics Inc 20221019 0 18.96 18.99 17.54 17.75 928600 17.75 down up incorrect
ARRW.US Arrowroot Acquisition Corp 20221019 0 9.87 9.9 9.87 9.89 232800 9.89 up down incorrect
ARRWU.US Arrowroot Acquisition Corp 20221019 0 9.85 9.85 9.85 9.85 0 9.85
ARRY.US Array Technologies Inc 20221019 0 15.08 15.14 14.295 14.61 3066500 14.61 down up incorrect
ARTEU.US Artemis Strategic Investment Corp 20221019 0 10.28 10.28 10.28 10.28 1 10.28
ARTEW.US Artemis Strategic Investment Corporation Warrant 20221019 0 0.1363 0.14 0.1363 0.1382 7300 0.1382 up up correct
ARTL.US Artelo Biosciences Inc 20221019 0 3.26 3.26 3 3.06 29800 3.06 down down correct
ARTNA.US Artesian Resources Corporation 20221019 0 49.01 49.55 48.64 49.54 48600 49.54 up up correct
ARTW.US Art's 20221019 0 1.96 2.0246 1.96 2.02 2413 2.02 up up correct
ARVL.US Arrival 20221019 0 0.736 0.759 0.682 0.704 6204100 0.704 down down correct
ARVN.US Arvinas Inc 20221019 0 46.08 46.44 42.75 43.08 263500 43.08 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20221019 0 34.4 34.58 31.88 32.38 1000100 32.38 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20221019 0 9.95 9.95 9.95 9.95 1300 9.95
ARYE.US ARYA Sciences Acquisition Corp V 20221019 0 9.86 9.86 9.86 9.86 49800 9.86
ASAX.US Astrea Acquisition Corp 20221019 0 9.91 9.92 9.9 9.9 7200 9.9 down down correct
ASAXU.US Astrea Acquisition Corp 20221019 0 9.89 9.89 9.89 9.89 0 9.89
ASAXW.US Astrea Acquisition Corp 20221019 0 0.0477 0.0477 0.0477 0.0477 1002 0.0477
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20221019 0 20.38 20.38 20.38 20.38 0 20.38
ASLE.US AerSale Corporation 20221019 0 19.09 19.36 18.82 19.33 80000 19.33 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20221019 0 0.486 0.505 0.465 0.475 92500 0.475 down down correct
ASMB.US Assembly Biosciences Inc 20221019 0 1.61 1.63 1.535 1.54 181420 1.54 down down correct
ASML.US ASML Holding N.V 20221019 0 415.89 431.85 410.39 424.02 2435200 424.02 up up correct
ASO.US Academy Sports and Outdoors Inc 20221019 0 44.46 45.04 42.7081 43.37 1777845 43.37 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20221019 0 10.045 10.05 10.045 10.05 400 10.05 up up correct
ASPAU.US Abri SPAC I Inc Unit 20221019 0 10.1 10.1 10.1 10.1 0 10.1
ASPS.US Altisource Portfolio Solutions S.A 20221019 0 11.49 12.05 11.45 11.55 112300 11.55 up up correct
ASPU.US Aspen Group Inc 20221019 0 0.405 0.42 0.39 0.404 15900 0.404 down down correct
ASRT.US Assertio Holdings Inc 20221019 0 2.18 2.21 2.1 2.12 303100 2.12 down down correct
ASRV.US AmeriServ Financial Inc 20221019 0 3.79 3.86 3.75 3.75 5300 3.75 down down correct
ASTC.US Astrotech Corporation 20221019 0 0.41 0.41 0.38 0.4 505200 0.4 down down correct
ASTE.US Astec Industries Inc 20221019 0 35.43 36.755 34.88 36.13 96621 36.13 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20221019 0 6.68 6.8 6.63 6.71 564200 6.71 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20221019 0 1.03 1.06 1 1.03 9646 1.03
ASTR.US Astra Space Inc 20221019 0 0.559 0.56 0.503 0.533 2615500 0.533 down down correct
ASTS.US AST SpaceMobile Inc 20221019 0 7 7.2 6.8 6.84 875700 6.84 down down correct
ASTSW.US AST SpaceMobile Inc 20221019 0 2.6 2.74 2.54 2.55 22830 2.55 down down correct
ASUR.US Asure Software Inc 20221019 0 5.26 5.39 5.175 5.25 33126 5.25 down down correct
ASYS.US Amtech Systems Inc 20221019 0 8.83 8.83 8.51 8.63 10600 8.63 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20221019 0 2.82 2.82 2.6 2.63 899800 2.63 down down correct
ATAX.US America First Multifamily Investors L.P 20221019 0 17.97 18.03 17.86 17.89 10500 17.89 down down correct
ATCOL.US Atlas Corp 20221019 0 24.25 24.25 24.25 24.25 400 24.25
ATCX.US Atlas Technical Consultants Inc 20221019 0 7.05 7.28 6.95 7.22 52700 7.22 up up correct
ATEC.US Alphatec Holdings Inc 20221019 0 9.59 9.76 9.47 9.56 736800 9.56 down down correct
ATER.US Aterian Inc 20221019 0 1.13 1.17 1.06 1.09 1424100 1.09 down down correct
ATEX.US Anterix Inc 20221019 0 32.17 32.34 31.52 31.84 60700 31.84 down down correct
ATHA.US Athira Pharma Inc 20221019 0 3.7 3.829 3.37 3.39 568600 3.39 down down correct
ATHE.US Alterity Therapeutics Limited 20221019 0 0.44 0.45 0.43 0.44 36000 0.44
ATHX.US Athersys Inc 20221019 0 1.75 1.75 1.63 1.74 385200 1.74 down down correct
ATIF.US ATIF Holdings Limited 20221019 0 1.25 1.365 1.25 1.365 600 1.365 up up correct
ATLC.US Atlanticus Holdings Corporation 20221019 0 26.21 26.54 24.55 24.72 23500 24.72 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20221019 0 21.75 21.78 21.6 21.665 2700 21.665 down down correct
ATLCP.US Atlanticus Holdings Corporation 20221019 0 20 20.41 20 20.41 1200 20.41 up up correct
ATLO.US Ames National Corporation 20221019 0 22.69 22.69 22.25 22.49 6943 22.49 down down correct
ATMH.US All Things Mobile Analytic Inc 20221019 0 0.12 0.12 0.11 0.11 1500 0.11 down down correct
ATNF.US 180 Life Sciences Corp 20221019 0 0.51 0.51 0.48 0.485 157600 0.485 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20221019 0 0.06 0.0605 0.06 0.06 4159 0.06
ATNI.US ATN International Inc 20221019 0 37.64 37.92 36.85 37.9 37500 37.9 up up correct
ATNX.US Athenex Inc 20221019 0 0.204 0.21 0.191 0.191 1237800 0.191 down down correct
ATOM.US Atomera Incorporated 20221019 0 7.96 7.96 7.44 7.72 223600 7.72 down down correct
ATOS.US Atossa Therapeutics Inc 20221019 0 0.81 0.81 0.77 0.78 633300 0.78 down down correct
ATRA.US Atara Biotherapeutics Inc 20221019 0 4.16 4.16 3.59 3.65 1369300 3.65 down down correct
ATRC.US AtriCure Inc 20221019 0 37.07 37.24 35.45 36.41 212800 36.41 down down correct
ATRI.US Atrion Corporation 20221019 0 611.27 611.27 611.27 611.27 3500 611.27
ATRO.US Astronics Corporation 20221019 0 8.33 8.39 8.13 8.37 81700 8.37 up up correct
ATSG.US Air Transport Services Group Inc 20221019 0 28.27 28.69 28.16 28.64 324600 28.64 up up correct
ATVI.US Activision Blizzard Inc 20221019 0 72.01 72.47 71.79 72.21 4602600 72.21 up up correct
ATXI.US Avenue Therapeutics Inc 20221019 0 3.51 3.53 3.02 3.18 3636085 3.18 down down correct
ATXS.US Astria Therapeutics Inc 20221019 0 9.14 9.61 9.11 9.36 72700 9.36 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20221019 0 1.65 1.66 1.61 1.61 8400 1.61 down down correct
AUB.US Atlantic Union Bankshares Corporation 20221019 0 33.23 33.78 32.99 33.17 216215 33.17 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20221019 0 24 24.35 23.28 23.6 25900 23.6 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20221019 0 24 24.71 24 24.71 1100 24.71 up down incorrect
AUDC.US AudioCodes Ltd 20221019 0 19.57 19.71 18.67 19.27 64400 19.27 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20221019 0 1.15 1.24 1.15 1.19 16000 1.19 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20221019 0 1.42 1.49 1.27 1.34 25500 1.34 down up incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20221019 0 7.38 7.495 7.12 7.2 1817800 7.2 down up incorrect
AUR.US Aurora Innovation Inc 20221019 0 2.18 2.19 2.01 2.06 1260600 2.06 down up incorrect
AURA.US Aura Biosciences Inc. Common Stock 20221019 0 13.37 13.573 12.41 12.57 138200 12.57 down up incorrect
AURC.US Aurora Acquisition Corp 20221019 0 9.91 9.91 9.91 9.91 100 9.91
AURCU.US Aurora Acquisition Corp 20221019 0 9.9 9.9 9.9 9.9 0 9.9
AURCW.US Aurora Acquisition Corp 20221019 0 0.05 0.05 0.05 0.05 100 0.05
AUROW.US Aurora Innovation Inc 20221019 0 0.36 0.36 0.2998 0.3213 36127 0.3213 down up incorrect
AUTL.US Autolus Therapeutics plc 20221019 0 3.08 3.22 3.08 3.11 84400 3.11 up down incorrect
AUUD.US Auddia Inc 20221019 0 1.23 1.23 1.09 1.13 5600 1.13 down up incorrect
AUUDW.US Auddia Inc 20221019 0 0.3343 0.35 0.26 0.26 1012 0.26 down up incorrect
AUVI.US Applied UV Inc 20221019 0 1.22 1.22 1.14 1.14 18300 1.14 down up incorrect
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20221019 0 22.621 22.621 22.621 22.621 800 22.621
AVACU.US Avalon Acquisition Inc Unit 20221019 0 10.08 10.08 10.08 10.08 0 10.08
AVAH.US Aveanna Healthcare Holdings Inc 20221019 0 1.36 1.565 1.33 1.35 148600 1.35 down up incorrect
AVAV.US AeroVironment Inc 20221019 0 79.13 81.13 78.34 79.21 133000 79.21 up down incorrect
AVCO.US Avalon GloboCare Corp 20221019 0 0.56 0.61 0.55 0.56 118500 0.56
AVCT.US American Virtual Cloud Technologies Inc 20221019 0 1.54 1.6 1.4 1.56 7111345 1.56 up down incorrect
AVCTW.US AVCTW 20221019 0 0.0538 0.0654 0.042 0.0466 444561 0.0466 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20221019 0 6.46 6.5 5.88 5.92 221200 5.92 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20221019 0 8.35 8.53 8.22 8.33 642400 8.33 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20221019 0 14.77 14.79 14.69 14.73 5080300 14.73 down down correct
AVGO.US Broadcom Inc 20221019 0 433.23 438.3 430.88 435.3 1270235 435.3 up up correct
AVGR.US Avinger Inc 20221019 0 1.13 1.16 1.08 1.09 22800 1.09 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20221019 0 10.08 10.08 10.08 10.08 0 10.08
AVID.US Avid Technology Inc 20221019 0 26.16 26.73 25.82 26.06 383000 26.06 down down correct
AVIR.US Atea Pharmaceuticals Inc 20221019 0 5.51 5.525 5.1 5.18 500568 5.18 down down correct
AVNW.US Aviat Networks Inc 20221019 0 28.59 28.92 28.18 28.42 28900 28.42 down down correct
AVO.US Mission Produce Inc 20221019 0 15.43 15.61 15.35 15.59 59693 15.59 up up correct
AVPT.US Avepoint Inc 20221019 0 3.7 3.71 3.61 3.67 345700 3.67 down down correct
AVPTW.US AVPTW 20221019 0 0.5161 0.5161 0.5101 0.5141 1171 0.5141 down down correct
AVRO.US AVROBIO Inc 20221019 0 0.7 0.71 0.65 0.65 562000 0.65 down down correct
AVT.US Avnet Inc 20221019 0 38.4 38.9 38.11 38.5 524300 38.5 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20221019 0 21.01 22.1 20.491 21.15 63400 21.15 up up correct
AVTX.US Avalo Therapeutics Inc 20221019 0 5.39 5.49 5.33 5.33 8100 5.33 down down correct
AVXL.US Anavex Life Sciences Corp 20221019 0 12.13 12.27 11.045 11.2 1365200 11.2 down down correct
AWH.US Aspira Women's Health Inc 20221019 0 0.37 0.39 0.36 0.38 182100 0.38 up up correct
AWRE.US Aware Inc 20221019 0 1.76 1.76 1.67 1.7 460000 1.7 down down correct
AXAS.US Abraxas Petroleum Corporation 20221019 0 1 1.1 1 1.02 14800 1.02 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20221019 0 1.64 1.64 1.5 1.59 228400 1.59 down up incorrect
AXGN.US AxoGen Inc 20221019 0 11.54 11.74 11.16 11.45 145100 11.45 down up incorrect
AXH.US UN 20221019 0 10.1401 10.1401 10.1401 10.1401 0 10.1401
AXLA.US Axcella Health Inc 20221019 0 1.65 1.65 1.52 1.6 96300 1.6 down up incorrect
AXNX.US Axonics Inc 20221019 0 69.77 70.66 67.28 68.2 390000 68.2 down up incorrect
AXON.US Axon Enterprise Inc 20221019 0 127.96 128.29 121.78 124.35 611400 124.35 down up incorrect
AXSM.US Axsome Therapeutics Inc 20221019 0 47.25 47.88 44.53 45.04 1257300 45.04 down up incorrect
AXTI.US AXT Inc 20221019 0 4.33 4.37 4.23 4.32 181800 4.32 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20221019 0 26.22 26.375 25.72 25.78 370100 25.78 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20221019 0 0.961 0.961 0.574 0.71 937900 0.71 down up incorrect
AYRO.US Ayro Inc 20221019 0 0.62 0.633 0.565 0.5651 151448 0.5651 down up incorrect
AYTU.US Aytu Biopharma Inc 20221019 0 0.17 0.18 0.16 0.16 363900 0.16 down up incorrect
AZN.US AstraZeneca PLC 20221019 0 55.94 56.01 54.35 54.51 6240900 54.51 down up incorrect
AZPN.US Aspen Technology Inc 20221019 0 250.35 250.35 245.67 248.89 148500 248.89 down up incorrect
AZYO.US Aziyo Biologics Inc 20221019 0 6.85 7.31 6.85 7.01 2300 7.01 up down incorrect
BAC.US PQ 20221019 0 16.96 17.0253 16.77 16.96 94191 16.96
BAND.US Bandwidth Inc 20221019 0 10.73 10.81 10.32 10.7 330200 10.7 down up incorrect
BANF.US BancFirst Corporation 20221019 0 93.61 94.64 93.12 94.23 136100 94.23 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20221019 0 27.05 27.05 27.04 27.05 1900 27.05
BANR.US Banner Corporation 20221019 0 66.73 68.16 66.28 66.78 258700 66.78 up up correct
BANX.US StoneCastle Financial Corp 20221019 0 16.45 16.55 16.42 16.55 22700 16.55 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20221019 0 0.81 0.84 0.79 0.84 2652 0.84 up up correct
BASE.US Couchbase Inc. Common Stock 20221019 0 12.03 12.08 11.4 11.85 224100 11.85 down down correct
BATRA.US The Liberty Braves Group 20221019 0 29.37 29.77 29.2 29.77 30397 29.77 up up correct
BATRK.US The Liberty Braves Group 20221019 0 28.99 29.305 28.75 29.28 203900 29.28 up up correct
BBBY.US Bed Bath & Beyond Inc 20221019 0 5.28 5.2885 4.96 5 7182369 5 down down correct
BBCP.US Concrete Pumping Holdings Inc 20221019 0 6.5 6.725 6.49 6.5 115600 6.5
BBGI.US Beasley Broadcast Group Inc 20221019 0 1.03 1.1 1.02 1.04 7700 1.04 up up correct
BBI.US Brickell Biotech Inc 20221019 0 1.79 1.7973 1.72 1.76 15727 1.76 down down correct
BBIG.US Vinco Ventures Inc 20221019 0 1 1 0.942 0.9661 7169334 0.9661 down down correct
BBIO.US BridgeBio Pharma Inc 20221019 0 10.68 10.75 9.712 10 1796600 10 down down correct
BBLG.US Bone Biologics Corp Common Stock 20221019 0 0.5547 0.56 0.53 0.5401 528195 0.5401 down down correct
BBLGW.US Bone Biologics Corp Warrants 20221019 0 0.1 0.1 0.1 0.1 0 0.1
BBQ.US BBQ Holdings Inc 20221019 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20221019 0 82.27 83.35 81.82 83.06 25700 83.06 up up correct
BCAB.US BioAtla Inc 20221019 0 6.91 7.04 6.165 6.29 335800 6.29 down down correct
BCBP.US BCB Bancorp Inc 20221019 0 17.81 18.03 17.595 18 56131 18 up up correct
BCDA.US BioCardia Inc 20221019 0 2.08 2.1 2.02 2.02 6400 2.02 down down correct
BCEL.US Atreca Inc 20221019 0 1.59 1.67 1.47 1.495 98300 1.495 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20221019 0 3.66 3.7202 3.36 3.46 251615 3.46 down down correct
BCML.US BayCom Corp 20221019 0 18.72 18.73 18.25 18.6 37900 18.6 down down correct
BCOR.US Blucora Inc 20221019 0 20.14 20.46 20.06 20.25 121200 20.25 up up correct
BCOV.US Brightcove Inc 20221019 0 6.58 6.65 6.55 6.58 79500 6.58
BCOW.US 1895 Bancorp of Wisconsin Inc 20221019 0 10.37 10.47 10.08 10.47 2353 10.47 up up correct
BCPC.US Balchem Corporation 20221019 0 131.33 132.3 130.04 131.86 55400 131.86 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20221019 0 13.71 13.92 13.38 13.53 3016500 13.53 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20221019 0 10.1 10.1 10.08 10.1 7787 10.1
BCTX.US BriaCell Therapeutics Corp 20221019 0 6.15 6.29 5.73 5.85 256391 5.85 down down correct
BCTXW.US BriaCell Therapeutics Corp 20221019 0 2.76 2.76 2.52 2.57 9125 2.57 down down correct
BCYC.US Bicycle Therapeutics plc 20221019 0 23.64 24.17 22.01 23.87 187000 23.87 up up correct
BDSX.US Biodesix Inc 20221019 0 1.14 1.17 1.05 1.05 169200 1.05 down down correct
BDTX.US Black Diamond Therapeutics Inc 20221019 0 1.27 1.3898 1.2 1.35 292942 1.35 up up correct
BEAM.US Beam Therapeutics Inc 20221019 0 47.14 47.28 43.92 44.85 1122000 44.85 down down correct
BEAT.US Heartbeam Inc. Common Stock 20221019 0 3.91 4.09 3.61 3.78 345400 3.78 down down correct
BEATW.US Heartbeam Inc. Warrant 20221019 0 0.5911 0.6695 0.5 0.6202 17218 0.6202 up up correct
BECN.US Beacon Roofing Supply Inc 20221019 0 55.14 55.46 52.98 53.56 986600 53.56 down down correct
BEEM.US Beam Global 20221019 0 10.59 10.81 10.42 10.43 39300 10.43 down down correct
BEEMW.US Beam Global 20221019 0 5.72 5.72 5.72 5.72 25 5.72
BELFA.US Bel Fuse Inc 20221019 0 29.82 29.82 29.49 29.49 1500 29.49 down down correct
BELFB.US Bel Fuse Inc 20221019 0 27.52 28.35 27.33 28.13 72100 28.13 up up correct
BENE.US Benessere Capital Acquisition Corp 20221019 0 10.4 10.43 10.4 10.43 31400 10.43 up up correct
BENER.US Benessere Capital Acquisition Corp 20221019 0 0.04 0.04 0.03 0.04 71500 0.04
BENEU.US Benessere Capital Acquisition Corp 20221019 0 10.59 10.59 10.59 10.59 0 10.59
BENEW.US Benessere Capital Acquisition Corp 20221019 0 0.07 0.07 0.06 0.06 11300 0.06 down down correct
BFC.US Bank First Corporation 20221019 0 80 81 78.4 80.04 13900 80.04 up up correct
BFI.US BurgerFi International Inc 20221019 0 2.01 2.12 1.95 2.01 61800 2.01
BFIIW.US BurgerFi International LLC 20221019 0 0.15 0.17 0.13 0.17 10354 0.17 up up correct
BFIN.US BankFinancial Corporation 20221019 0 9.62 9.67 9.4 9.41 31000 9.41 down down correct
BFRI.US Biofrontera Inc. Common Stock 20221019 0 1.21 1.26 1.2 1.22 121300 1.22 up up correct
BFRIW.US Biofrontera Inc. Warrants 20221019 0 0.45 0.5966 0.4084 0.49 5712 0.49 up up correct
BFST.US Business First Bancshares Inc 20221019 0 22.8 23.12 22.45 22.94 53345 22.94 up up correct
BGCP.US BGC Partners Inc 20221019 0 3.65 3.67 3.5 3.55 981700 3.55 down down correct
BGFDX.US BGFDX 20221019 0 20.79 20.79 20.79 20.79 0 20.79
BGFLX.US BGFLX 20221019 0 20.76 20.76 20.76 20.76 0 20.76
BGFTX.US BGFTX 20221019 0 20.72 20.72 20.72 20.72 0 20.72
BGFV.US Big 5 Sporting Goods Corporation 20221019 0 11.03 11.325 10.84 11.3 296497 11.3 up up correct
BGFVX.US BGFVX 20221019 0 21.64 21.64 21.64 21.64 0 21.64
BGNE.US BeiGene Ltd 20221019 0 165 167.08 153.86 154.88 234000 154.88 down down correct
BGRY.US Berkshire Grey Inc 20221019 0 1.46 1.48 1.33 1.36 881200 1.36 down down correct
BGRYW.US Berkshire Grey Inc 20221019 0 0.18 0.18 0.18 0.18 1900 0.18
BHACU.US Crixus BH3 Acquisition Company Units 20221019 0 9.95 9.95 9.93 9.93 11000 9.93 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20221019 0 1 1.05 0.98 1.03 231975 1.03 up up correct
BHF.US Brighthouse Financial Inc 20221019 0 50.67 51.67 49.69 50.57 379500 50.57 down down correct
BHFAL.US Brighthouse Financial Inc 20221019 0 22.2 22.55 22.05 22.55 26100 22.55 up up correct
BHFAM.US Brighthouse Financial Inc 20221019 0 15.78 15.95 15.48 15.63 58700 15.63 down down correct
BHFAN.US Brighthouse Financial Inc 20221019 0 18.72 18.72 18.14 18.28 29900 18.28 down down correct
BHFAO.US Brighthouse Financial Inc 20221019 0 22.99 23.4 22.99 23.01 35400 23.01 up up correct
BHFAP.US Brighthouse Financial Inc 20221019 0 23.1 23.5 23 23.15 16900 23.15 up up correct
BHSE.US Bull Horn Holdings Corp 20221019 0 10.249 10.26 10.24 10.26 20800 10.26 up up correct
BHSEU.US Bull Horn Holdings Corp 20221019 0 10.21 10.21 10.21 10.21 0 10.21
BHSEW.US Bull Horn Holdings Corp 20221019 0 0.0243 0.0278 0.0121 0.0248 1200 0.0248 up up correct
BIDU.US Baidu Inc 20221019 0 99.002 100.8 91.8001 93.27 6377997 93.27 down down correct
BIGC.US BigCommerce Holdings Inc 20221019 0 13.39 13.62 12.75 12.92 632600 12.92 down down correct
BIIB.US Biogen Inc 20221019 0 269.3 269.3 261.91 264.45 1158540 264.45 down down correct
BILI.US Bilibili Inc 20221019 0 11.61 11.66 11 11.03 9143500 11.03 down down correct
BIMI.US BIMI International Medical Inc 20221019 0 0.3084 0.3245 0.3047 0.3131 86192 0.3131 up up correct
BIOC.US Biocept Inc 20221019 0 0.8 0.8 0.75 0.77 17700 0.77 down down correct
BIOL.US BIOLASE Inc 20221019 0 2.03 2.1 2 2 14543 2 down down correct
BIOTU.US Biotech Acquisition Company 20221019 0 9.79 9.79 9.79 9.79 12 9.79
BIOTW.US Biotech Acquisition Company 20221019 0 0.0415 0.0415 0.0415 0.0415 10 0.0415
BIOX.US Bioceres Crop Solutions Corp 20221019 0 12.74 13 12.29 12.48 52700 12.48 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20221019 0 3.22 3.29 3.15 3.23 754000 3.23 up up correct
BITF.US Bitfarms Ltd. Common Stock 20221019 0 0.95 0.96 0.92 0.939 1064600 0.939 down down correct
BIVI.US BioVie Inc 20221019 0 2.92 3.3 2.89 3.16 1219000 3.16 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20221019 0 0.82 0.837 0.79 0.807 28600 0.807 down down correct
BJRI.US BJ's Restaurants Inc 20221019 0 27.22 27.85 26.93 27.55 263000 27.55 up up correct
BKCC.US BlackRock Capital Investment Corporation 20221019 0 3.65 3.68 3.6 3.6 114100 3.6 down down correct
BKNG.US Booking Holdings Inc 20221019 0 1750.87 1799.98 1750.87 1771.82 313693 1771.82 up up correct
BKR.US Baker Hughes Company 20221019 0 26.56 26.56 25.12 25.65 17385520 25.65 down down correct
BKSC.US Bank of South Carolina Corporation 20221019 0 16.5 16.5 16.08 16.08 7146 16.08 down down correct
BKYI.US BIO 20221019 0 1.54 1.64 1.54 1.56 7900 1.56 up up correct
BL.US BlackLine Inc 20221019 0 58.36 59.68 55.355 55.48 551600 55.48 down down correct
BLBD.US Blue Bird Corporation 20221019 0 7.67 7.77 7.54 7.65 82000 7.65 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20221019 0 0.66 0.68 0.505 0.508 90300 0.508 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20221019 0 1.09 1.096 0.933 0.944 42200 0.944 down down correct
BLDE.US Blade Air Mobility Inc 20221019 0 3.61 3.7 3.5 3.69 450600 3.69 up up correct
BLDEW.US Blade Air Mobility Inc 20221019 0 0.49 0.5 0.49 0.5 1901 0.5 up up correct
BLDP.US Ballard Power Systems Inc 20221019 0 5.61 5.61 5.36 5.39 3936700 5.39 down down correct
BLEUU.US bleuacacia ltd Unit 20221019 0 9.92 10.01 9.92 10.01 5200 10.01 up up correct
BLFS.US BioLife Solutions Inc 20221019 0 19.82 19.85 18.26 18.42 338400 18.42 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20221019 0 11.75 11.86 11.62 11.69 48400 11.69 down down correct
BLI.US Berkeley Lights Inc 20221019 0 2.31 2.369 2.03 2.07 962400 2.07 down down correct
BLIN.US Bridgeline Digital Inc 20221019 0 1.23 1.27 1.15 1.19 146100 1.19 down down correct
BLKB.US Blackbaud Inc 20221019 0 53.57 54 52.39 52.56 268000 52.56 down down correct
BLMN.US Bloomin' Brands Inc 20221019 0 21.27 21.86 21.24 21.56 1240900 21.56 up up correct
BLNGU.US Belong Acquisition Corp. Units 20221019 0 9.91 9.91 9.91 9.91 0 9.91
BLNK.US Blink Charging Co 20221019 0 14.41 14.59 13.68 13.92 795300 13.92 down down correct
BLNKW.US BLNKW 20221019 0 9.62 9.74 9.6199 9.6199 1437 9.6199 down down correct
BLPH.US Bellerophon Therapeutics Inc 20221019 0 1.14 1.14 1.06 1.093 6200 1.093 down down correct
BLRX.US BioLineRx Ltd 20221019 0 0.89 0.93 0.83 0.86 111200 0.86 down down correct
BLSA.US BCLS Acquisition Corp 20221019 0 10.02 10.02 10.02 10.02 400 10.02
BLTS.US Bright Lights Acquisition Corp 20221019 0 10.01 10.02 10 10.01 32600 10.01
BLTSU.US Bright Lights Acquisition Corp 20221019 0 10 10 10 10 0 10
BLTSW.US Bright Lights Acquisition Corp 20221019 0 0.005 0.005 0.002 0.0021 13400 0.0021 down down correct
BLU.US BELLUS Health Inc 20221019 0 9.66 9.66 9.2 9.36 291600 9.36 down down correct
BLUE.US bluebird bio Inc 20221019 0 6.73 6.8 6.01 6.07 4226234 6.07 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20221019 0 4.59 4.76 4.56 4.58 48600 4.58 down down correct
BMAC.US UN 20221019 0 10.0788 10.0788 10.0788 10.0788 0 10.0788
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20221019 0 0.11 0.11 0.11 0.11 500 0.11
BMAQU.US Blockchain Moon Acquisition Corp. Units 20221019 0 10.25 10.25 10.25 10.25 2 10.25
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20221019 0 0.0545 0.065 0.0506 0.0649 60495 0.0649 up up correct
BMBL.US Bumble Inc 20221019 0 22.11 22.17 20.37 21.23 2664700 21.23 down down correct
BMEA.US Biomea Fusion Inc 20221019 0 9.37 9.46 8.9 9.01 47200 9.01 down down correct
BMRA.US Biomerica Inc 20221019 0 3.66 3.7 3.51 3.58 49000 3.58 down down correct
BMRC.US Bank of Marin Bancorp 20221019 0 32.17 32.49 31.85 32.39 27185 32.39 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20221019 0 88.45 89.43 87.8 88.35 1159200 88.35 down down correct
BNFT.US Benefitfocus Inc 20221019 0 6 6.1 5.85 6 66300 6
BNGO.US Bionano Genomics Inc 20221019 0 2.02 2.03 1.93 1.96 4585200 1.96 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20221019 0 0.3089 0.3089 0.2852 0.2853 610 0.2853 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20221019 0 10.03 10.03 10.03 10.03 0 10.03
BNIXW.US Bannix Acquisition Corp. Warrant 20221019 0 0.04 0.04 0.04 0.04 200 0.04
BNNR.US Banner Acquisition Corp. Class A Common Stock 20221019 0 9.96 9.96 9.96 9.96 0 9.96
BNNRU.US Banner Acquisition Corp Unit 20221019 0 9.96 9.96 9.96 9.96 0 9.96
BNR.US Burning Rock Biotech Limited 20221019 0 2.25 2.25 2.08 2.12 148800 2.12 down down correct
BNSO.US Bonso Electronics International Inc 20221019 0 3.22 3.68 3.15 3.68 65500 3.68 up up correct
BNTC.US Benitec Biopharma Inc 20221019 0 0.205 0.22 0.19 0.207 1251300 0.207 up up correct
BNTX.US BioNTech SE 20221019 0 131.85 132.335 122.39 122.66 1181400 122.66 down down correct
BOKF.US BOK Financial Corporation 20221019 0 96.71 98 96.16 96.89 130500 96.89 up up correct
BOLT.US Bolt Biotherapeutics Inc 20221019 0 1.48 1.5 1.42 1.43 71409 1.43 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20221019 0 1.932 1.932 1.55 1.72 28700 1.72 down down correct
BOOM.US DMC Global Inc 20221019 0 17.28 19.1 17.15 18.64 408200 18.64 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20221019 0 2.18 2.26 2.15 2.15 900 2.15 down down correct
BOTJ.US Bank of the James Financial Group Inc 20221019 0 11.73 11.73 11.07 11.07 800 11.07 down down correct
BOXL.US Boxlight Corporation 20221019 0 0.506 0.53 0.506 0.52 80600 0.52 up up correct
BPMC.US Blueprint Medicines Corporation 20221019 0 51.16 52.34 49.68 49.89 2294400 49.89 down down correct
BPOP.US Popular Inc 20221019 0 74.56 75.47 72.83 73.44 479100 73.44 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20221019 0 25.38 25.38 25.38 25.38 108 25.38
BPRN.US The Bank of Princeton 20221019 0 29.59 29.73 29.27 29.38 7300 29.38 down down correct
BPTH.US Bio 20221019 0 3.31 3.33 3.1 3.1 7500 3.1 down down correct
BPTS.US Biophytis SA 20221019 0 0.581 0.581 0.531 0.556 6300 0.556 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20221019 0 16.44 16.6 16.23 16.4 9800 16.4 down down correct
BPYPN.US Brookfield Property Partners L.P 20221019 0 15.15 15.15 14.79 14.96 13100 14.96 down down correct
BPYPO.US Brookfield Property Partners L.P 20221019 0 16.15 16.2 15.96 16.05 11900 16.05 down down correct
BPYPP.US Brookfield Property Partners L.P 20221019 0 16.45 16.461 16.205 16.3 36100 16.3 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20221019 0 3.82 3.9 3.7 3.7 3898 3.7 down down correct
BRCN.US Burcon NutraScience Corporation 20221019 0 0.32 0.32 0.32 0.32 46760 0.32
BREZ.US Breeze Holdings Acquisition Corp 20221019 0 10.34 10.34 10.34 10.34 21200 10.34
BREZR.US Breeze Holdings Acquisition Corp 20221019 0 0.065 0.065 0.065 0.065 78 0.065
BREZW.US Breeze Holdings Acquisition Corp 20221019 0 0.035 0.035 0.0342 0.0346 10866 0.0346 down down correct
BRID.US Bridgford Foods Corporation 20221019 0 12.9 12.9 12.9 12.9 300 12.9
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20221019 0 9.8 9.8 9.8 9.8 200 9.8
BRIVU.US B. Riley Principal 250 Merger Corp 20221019 0 9.87 9.87 9.87 9.87 400 9.87
BRKL.US Brookline Bancorp Inc 20221019 0 12.8 13 12.68 12.76 255545 12.76 down down correct
BRKR.US Bruker Corporation 20221019 0 56.7 56.7 55.13 56.22 543800 56.22 down down correct
BRLIR.US Brilliant Acquisition Corporation 20221019 0 0.135 0.1351 0.135 0.1351 30467 0.1351 up up correct
BRLIU.US Brilliant Acquisition Corporation 20221019 0 10.6 10.6 10.6 10.6 0 10.6
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20221019 0 8.38 8.5 7.75 7.79 208400 7.79 down down correct
BROG.US Brooge Energy Limited 20221019 0 7.65 7.65 7.65 7.65 800 7.65
BROGW.US Brooge Energy Limited 20221019 0 0.152 0.219 0.15 0.219 14111 0.219 up up correct
BRP.US BRP Group Inc 20221019 0 27.79 28.32 27.38 28.05 259400 28.05 up up correct
BRQS.US Borqs Technologies Inc 20221019 0 0.6332 0.6499 0.616 0.6201 865223 0.6201 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20221019 0 3.39 3.39 3.2456 3.35 1857 3.35 down down correct
BRY.US Berry Corporation 20221019 0 8.7 8.76 8.57 8.74 417300 8.74 up up correct
BRZE.US Braze Inc. Class A Common Stock 20221019 0 30.27 30.45 28.69 29.1 485000 29.1 down down correct
BSBK.US Bogota Financial Corp 20221019 0 11.16 11.167 11.131 11.15 2600 11.15 down down correct
BSET.US Bassett Furniture Industries Incorporated 20221019 0 17.67 17.85 17.06 17.34 38400 17.34 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20221019 0 0.99 0.99 0.86 0.89 12200 0.89 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20221019 0 10.28 10.28 10.28 10.28 133 10.28
BSGAR.US Blue Safari Group Acquisition Corp. Right 20221019 0 0.1965 0.1965 0.1965 0.1965 1 0.1965
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20221019 0 10.39 10.39 10.39 10.39 0 10.39
BSGM.US BioSig Technologies Inc 20221019 0 0.6 0.67 0.59 0.614 218200 0.614 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20221019 0 9.83 9.85 9.83 9.84 144200 9.84 up up correct
BSKYU.US Big Sky Growth Partners Inc 20221019 0 9.84 9.84 9.84 9.84 0 9.84
BSQR.US BSQUARE Corporation 20221019 0 1.11 1.13 1.05 1.05 24800 1.05 down down correct
BSRR.US Sierra Bancorp 20221019 0 21.07 21.32 20.77 21.11 33000 21.11 up up correct
BSVN.US Bank7 Corp 20221019 0 24.15 24.15 23.81 24.08 2300 24.08 down down correct
BSY.US Bentley Systems Incorporated 20221019 0 33.3 33.69 32.818 33.31 508500 33.31 up up correct
BTAI.US BioXcel Therapeutics Inc 20221019 0 10.38 10.395 10 10.35 284200 10.35 down down correct
BTB.US Bit Brother Limited 20221019 0 0.1527 0.1549 0.1483 0.1526 839795 0.1526 down down correct
BTBD.US BT Brands Inc. Common Stock 20221019 0 2 2 2 2 600 2
BTBDW.US BT Brands Inc. Warrant 20221019 0 0.2599 0.2659 0.2 0.2 2720 0.2 down down correct
BTBT.US Bit Digital Inc 20221019 0 1.03 1.04 1 1 597200 1 down down correct
BTCS.US BTCS Inc. Common Stock 20221019 0 1.18 1.3039 1.13 1.13 38101 1.13 down down correct
BTCY.US Biotricity Inc. Common Stock 20221019 0 0.93 0.99 0.93 0.96 71800 0.96 up up correct
BTRS.US BTRS Holdings Inc 20221019 0 9.35 9.4 9.32 9.39 943405 9.39 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20221019 0 1.58 1.63 1.44 1.49 89100 1.49 down down correct
BTWN.US Bridgetown Holdings Limited 20221019 0 9.83 9.87 9.83 9.845 41535 9.845 up up correct
BTWNU.US Bridgetown Holdings Limited 20221019 0 9.843 9.843 9.843 9.843 0 9.843
BTWNW.US Bridgetown Holdings Limited 20221019 0 0.182 0.221 0.126 0.18 66800 0.18 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20221019 0 4.92 5.46 4.36 4.82 260730 4.82 down down correct
BUSE.US First Busey Corporation 20221019 0 23.79 24.17 23.71 24.11 120500 23.88 up up correct
BVS.US Bioventus Inc 20221019 0 6.96 7.155 6.598 6.82 87900 6.82 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20221019 0 0.583 0.62 0.577 0.619 59100 0.619 up up correct
BWAC.US Better World Acquisition Corp 20221019 0 10.382 10.382 10.382 10.382 400 10.382
BWACU.US Better World Acquisition Corp 20221019 0 10.4 10.4 10.4 10.4 0 10.4
BWAY.US BrainsWay Ltd 20221019 0 3.62 3.62 3.45 3.45 10200 3.45 down down correct
BWB.US Bridgewater Bancshares Inc 20221019 0 17.74 18.03 17.66 17.99 35400 17.99 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20221019 0 9.7 9.7 9.7 9.7 0 9.7
BWEN.US Broadwind Inc 20221019 0 2.08 2.17 2.08 2.11 21900 2.11 up up correct
BWFG.US Bankwell Financial Group Inc 20221019 0 29.34 29.34 28.7 29.15 35218 29.15 down down correct
BWMN.US Bowman Consulting Group Ltd 20221019 0 14.91 15.11 14.16 14.33 16600 14.33 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20221019 0 7.81 7.91 7.46 7.89 13600 7.89 up up correct
BXRX.US Baudax Bio Inc 20221019 0 0.2032 0.21 0.1836 0.2 678507 0.2 down down correct
BYFC.US Broadway Financial Corporation 20221019 0 1.12 1.13 1.09 1.09 147800 1.09 down down correct
BYND.US Beyond Meat Inc 20221019 0 13.56 14.17 13.45 13.55 2744899 13.55 down down correct
BYRN.US Byrna Technologies Inc 20221019 0 6.55 7.07 6.0205 6.83 116787 6.83 up up correct
BYSI.US BeyondSpring Inc 20221019 0 0.855 0.86 0.76 0.799 104700 0.799 down down correct
BYTS.US BYTE Acquisition Corp 20221019 0 9.93 9.93 9.93 9.93 262500 9.93
BYTSU.US BYTE Acquisition Corp 20221019 0 9.96 9.96 9.96 9.96 200 9.96
BZ.US Kanzhun Ltd ADR 20221019 0 15.35 15.55 14.21 14.48 2953400 14.48 down down correct
BZUN.US Baozun Inc 20221019 0 5.35 5.36 4.92 4.95 410300 4.95 down down correct
CAAS.US China Automotive Systems Inc 20221019 0 4 4.09 3.98 3.98 16800 3.98 down down correct
CABA.US Cabaletta Bio Inc 20221019 0 1.06 1.34 1.06 1.3 10587500 1.3 up up correct
CAC.US Camden National Corporation 20221019 0 43.43 43.86 43.17 43.71 26500 43.71 up up correct
CACC.US Credit Acceptance Corporation 20221019 0 433.67 439.97 411.89 419.67 131300 419.67 down down correct
CADCX.US CADCX 20221019 0 23.84 23.84 23.84 23.84 0 23.84
CADE.US PA 20221019 0 20.31 21.17 20.16 20.7089 13838 20.7089 up up correct
CADEX.US CADEX 20221019 0 24.04 24.04 24.04 24.04 0 24.04
CADFX.US CION Ares Diversified Credit Fund W 20221019 0 24.29 24.29 24.29 24.29 0 24.29
CADL.US Candel Therapeutics Inc. Common Stock 20221019 0 2.48 2.48 2 2 9200 2 down down correct
CADSX.US CADSX 20221019 0 24.1 24.1 24.1 24.1 0 24.1
CADUX.US CADUX 20221019 0 24.3 24.3 24.3 24.3 0 24.3
CADWX.US CADWX 20221019 0 24.1 24.1 24.1 24.1 0 24.1
CAKE.US The Cheesecake Factory Incorporated 20221019 0 32.85 33.47 32.62 32.82 642900 32.82 down down correct
CALA.US Calithera Biosciences Inc 20221019 0 2.595 2.595 2.5001 2.51 14479 2.51 down down correct
CALB.US California BanCorp 20221019 0 20.78 20.78 20.65 20.65 1100 20.65 down down correct
CALM.US Cal 20221019 0 59.31 60.765 59.12 60.68 851441 59.7981 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20221019 0 15.4 15.4 12.78 13.75 16200 13.75 down down correct
CAMP.US CalAmp Corp 20221019 0 3.57 3.65 3.42 3.47 346700 3.47 down down correct
CAMT.US Camtek Ltd 20221019 0 22.09 22.95 22.09 22.77 116300 22.77 up up correct
CAN.US Canaan Inc 20221019 0 3.25 3.32 3.23 3.29 468300 3.29 up up correct
CANO.US WT 20221019 0 1.11 1.18 1.025 1.11 319856 1.11
CAPR.US Capricor Therapeutics Inc 20221019 0 6.11 6.16 5.9 5.94 128600 5.94 down down correct
CAR.US Avis Budget Group Inc 20221019 0 182.29 185.2 177.38 180.2 443700 180.2 down down correct
CARA.US Cara Therapeutics Inc 20221019 0 10.31 10.31 9.55 9.79 307600 9.79 down down correct
CARE.US Carter Bankshares Inc 20221019 0 16.97 17.33 16.97 17.28 26200 17.28 up up correct
CARG.US CarGurus Inc 20221019 0 14.64 14.73 13.585 13.69 2352600 13.69 down down correct
CARV.US Carver Bancorp Inc 20221019 0 3.87 4.0847 3.86 3.89 42619 3.89 up up correct
CASA.US Casa Systems Inc 20221019 0 3.17 3.23 3.1 3.15 70600 3.15 down down correct
CASH.US Meta Financial Group Inc 20221019 0 37.66 38.09 36.77 37.5 177800 37.5 down down correct
CASI.US CASI Pharmaceuticals Inc 20221019 0 2.15 2.25 2.08 2.08 33800 2.08 down down correct
CASS.US Cass Information Systems Inc 20221019 0 38.84 39.8 38.84 39.69 36761 39.69 up up correct
CASY.US Casey's General Stores Inc 20221019 0 210.95 212.63 208.76 210.53 251400 210.53 down down correct
CATC.US Cambridge Bancorp 20221019 0 82.9 85.49 82.9 85.2 12238 85.2 up up correct
CATY.US Cathay General Bancorp 20221019 0 43.49 43.92 42.78 43.3 286500 43.3 down down correct
CBAN.US Colony Bankcorp Inc 20221019 0 14.11 14.26 13.81 13.84 102147 13.84 down down correct
CBAT.US CBAK Energy Technology Inc 20221019 0 1.17 1.19 1.12 1.15 121394 1.15 down down correct
CBAY.US CymaBay Therapeutics Inc 20221019 0 3.35 3.405 3.28 3.34 252900 3.34 down up incorrect
CBFV.US CB Financial Services Inc 20221019 0 21.55 21.55 21.55 21.55 876 21.55
CBIO.US Catalyst Biosciences Inc 20221019 0 0.6 0.6 0.58 0.5813 163104 0.5813 down up incorrect
CBNK.US Capital Bancorp Inc 20221019 0 24.71 25.2983 24.11 24.51 13100 24.51 down up incorrect
CBOE.US Cboe Global Markets Inc 20221019 0 121.5 122.37 119.41 119.75 535611 119.75 down up incorrect
CBRGU.US Chain Bridge I Units 20221019 0 10.1 10.1 10.1 10.1 79 10.1
CBRL.US Cracker Barrel Old Country Store Inc 20221019 0 99.8 101.25 98.56 99.71 492000 98.41 down up incorrect
CBSH.US Commerce Bancshares Inc 20221019 0 69.61 70.86 69 69.64 355128 69.64 up down incorrect
CBTX.US CBTX Inc 20221019 0 28.49 28.93 28.09 28.85 267254 28.85 up down incorrect
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20221019 0 9.88 9.89 9.88 9.89 2000 9.89 up down incorrect
CCAIU.US Cascadia Acquisition Corp Unit 20221019 0 9.881 9.91 9.881 9.91 200 9.91 up down incorrect
CCAP.US Crescent Capital BDC Inc 20221019 0 13.21 13.38 12.96 13.06 53100 13.06 down up incorrect
CCB.US Coastal Financial Corporation 20221019 0 41.03 41.143 40.4 41.02 24400 41.02 down up incorrect
CCBG.US Capital City Bank Group Inc 20221019 0 34.38 34.8 34.12 34.69 37500 34.69 up up correct
CCCC.US C4 Therapeutics Inc 20221019 0 9.11 9.125 8.49 8.63 432200 8.63 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20221019 0 20.84 20.875 20.5 20.65 80700 20.65 down down correct
CCEL.US Cryo 20221019 0 5.28 5.3 5 5.03 23200 5.03 down down correct
CCEP.US Coca 20221019 0 46.05 46.13 44.67 44.97 1235046 44.97 down down correct
CCLFX.US CCLFX 20221019 0 10.49 10.49 10.49 10.49 0 10.49
CCLP.US CSI Compressco LP 20221019 0 1.18 1.24 1.15 1.24 16700 1.24 up up correct
CCNC.US Code Chain New Continent Limited 20221019 0 0.175 0.178 0.163 0.168 710700 0.168 down down correct
CCNE.US CNB Financial Corporation 20221019 0 24.93 25.26 24.6 24.91 36871 24.91 down down correct
CCNEP.US CNB Financial Corporation 20221019 0 25.2 25.2 25.05 25.05 6400 25.05 down down correct
CCOI.US Cogent Communications Holdings Inc 20221019 0 51.77 51.94 50.77 51.19 221200 51.19 down down correct
CCRN.US Cross Country Healthcare Inc 20221019 0 35.01 35.58 33.41 33.8 705400 33.8 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20221019 0 52.2 52.815 50.37 50.84 73400 50.84 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20221019 0 10.08 10.08 10.08 10.08 0 10.08
CCXI.US ChemoCentryx Inc 20221019 0 51.98 52 51.98 51.99 2480366 51.99 up up correct
CD.US Chindata Group Holdings Limited 20221019 0 7.01 7.065 6.59 6.78 2219773 6.78 down down correct
CDAK.US Codiak BioSciences Inc 20221019 0 0.65 0.66 0.61 0.61 209800 0.61 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20221019 0 9.79 9.79 9.79 9.79 0 9.79
CDEV.US Centennial Resource Development Inc 20221019 0 8.96 9.41 8.85 9.22 7425748 9.22 up up correct
CDLX.US Cardlytics Inc 20221019 0 8.23 8.33 7.82 8.04 406600 8.04 down down correct
CDMO.US Avid Bioservices Inc 20221019 0 17.65 17.73 15.16 16 1247200 16 down down correct
CDNA.US CareDx Inc 20221019 0 17.09 17.17 15.345 15.44 866000 15.44 down down correct
CDNS.US Cadence Design Systems Inc 20221019 0 152.66 154.28 151.73 153.72 1164600 153.72 up up correct
CDTX.US Cidara Therapeutics Inc 20221019 0 0.6 0.605 0.562 0.567 120600 0.567 down down correct
CDW.US CDW Corporation 20221019 0 160.18 161.71 158.54 159.47 358400 159.47 down down correct
CDXC.US ChromaDex Corporation 20221019 0 1.47 1.61 1.37 1.47 871400 1.47
CDXS.US Codexis Inc 20221019 0 5.38 5.4 4.93 4.98 905400 4.98 down down correct
CDZI.US Cadiz Inc 20221019 0 1.64 1.74 1.48 1.72 105000 1.72 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20221019 0 13 14.8 12.8 13.04 33200 13.04 up up correct
CECE.US CECO Environmental Corp 20221019 0 10.47 10.5 10.21 10.27 179400 10.27 down down correct
CEDAX.US CEDAX 20221019 0 23.38 23.38 23.38 23.38 0 23.38
CEDIX.US Destra International & Event 20221019 0 23.39 23.39 23.39 23.39 0 23.39
CEDLX.US CEDLX 20221019 0 23.36 23.36 23.36 23.36 0 23.36
CEDTX.US CEDTX 20221019 0 23.28 23.28 23.28 23.28 0 23.28
CELC.US Celcuity Inc 20221019 0 10.05 10.34 10 10.02 8000 10.02 down down correct
CELH.US Celsius Holdings Inc 20221019 0 87.8 89.26 83.6 84.79 680000 84.79 down down correct
CELU.US Celularity Inc 20221019 0 2.25 2.25 2.09 2.15 243300 2.15 down down correct
CELUW.US Celularity Inc 20221019 0 0.27 0.27 0.27 0.27 1 0.27
CEMI.US Chembio Diagnostics Inc 20221019 0 0.3 0.31 0.29 0.3 338000 0.3
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20221019 0 10.105 10.105 10.105 10.105 0 10.105
CENQU.US CENAQ Energy Corp Unit 20221019 0 10.16 10.16 10.16 10.16 0 10.16
CENT.US Central Garden & Pet Company 20221019 0 38.11 38.53 37.26 37.72 36500 37.72 down down correct
CENTA.US Central Garden & Pet Company 20221019 0 36.23 36.37 35.46 35.9 102000 35.9 down down correct
CENX.US Century Aluminum Company 20221019 0 6.1 6.18 5.83 5.91 1305800 5.91 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20221019 0 26.77 26.9 25.295 25.75 894644 25.75 down down correct
CERS.US Cerus Corporation 20221019 0 3.55 3.56 3.44 3.5 779100 3.5 down down correct
CERT.US Certara Inc 20221019 0 12.36 12.375 11.37 11.51 531400 11.51 down down correct
CETX.US Cemtrex Inc 20221019 0 0.1758 0.1921 0.175 0.1801 69399 0.1801 up up correct
CETXP.US Cemtrex Inc 20221019 0 0.78 0.78 0.78 0.78 8 0.78
CEVA.US CEVA Inc 20221019 0 25.03 25.39 24.65 25.34 124400 25.34 up up correct
CFB.US CrossFirst Bankshares Inc 20221019 0 13.42 13.765 13.34 13.63 96500 13.63 up up correct
CFBK.US CF Bankshares Inc 20221019 0 21.08 21.415 20.705 21 3618 21 down down correct
CFFE.US CF Acquisition Corp. VIII 20221019 0 10.34 10.34 10.3 10.3 6300 10.3 down down correct
CFFEU.US CF Acquisition Corp. VIII 20221019 0 10.765 10.765 10.765 10.765 0 10.765
CFFEW.US CF Acquisition Corp. VIII 20221019 0 0.12 0.12 0.1016 0.1077 9834 0.1077 down down correct
CFFI.US C&F Financial Corporation 20221019 0 60.15 60.8 57.92 58.4 3600 58.4 down down correct
CFFN.US Capitol Federal Financial Inc 20221019 0 8.41 8.52 8.26 8.39 458984 8.39 down down correct
CFIV.US CF Acquisition Corp. IV 20221019 0 9.96 9.98 9.96 9.98 140500 9.98 up up correct
CFIVU.US CF Acquisition Corp. IV 20221019 0 9.96 9.97 9.96 9.97 1400 9.97 up up correct
CFIVW.US CF Acquisition Corp. IV 20221019 0 0.04 0.04 0.04 0.04 3900 0.04
CFLT.US Confluent Inc. Class A Common Stock 20221019 0 24.53 24.74 23.29 23.44 1674200 23.44 down down correct
CFMS.US Conformis Inc 20221019 0 0.125 0.138 0.12 0.128 1448300 0.128 up up correct
CFRX.US ContraFect Corporation 20221019 0 0.158 0.18 0.156 0.168 1299200 0.168 up up correct
CG.US The Carlyle Group Inc 20221019 0 26.51 26.59 25.41 25.9 6199700 25.9 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20221019 0 16.59 16.7 16.41 16.47 11000 16.47 down down correct
CGBD.US TCG BDC Inc 20221019 0 12.34 12.36 12.08 12.19 119100 12.19 down down correct
CGC.US Canopy Growth Corporation 20221019 0 2.55 2.63 2.4 2.42 8395400 2.42 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20221019 0 20.68 20.68 20.68 20.68 0 20.68
CGEM.US Cullinan Oncology Inc 20221019 0 12.65 12.745 11.32 11.56 139700 11.56 down down correct
CGEN.US Compugen Ltd 20221019 0 0.84 0.91 0.83 0.86 1104500 0.86 up up correct
CGNT.US Cognyte Software Ltd 20221019 0 2.78 3.08 2.71 2.84 4482915 2.84 up up correct
CGNX.US Cognex Corporation 20221019 0 43.74 44.16 42.94 43.45 654200 43.45 down down correct
CGO.US Calamos Global Total Return Fund 20221019 0 9.07 9.17 8.93 9.01 8000 9.01 down down correct
CGRN.US Capstone Green Energy Corporation 20221019 0 1.6 1.6 1.53 1.54 73600 1.54 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20221019 0 1.97 1.97 1.78 1.88 62500 1.88 down down correct
CHCI.US Comstock Holding Companies Inc 20221019 0 3.95 3.95 3.69 3.7 4600 3.7 down down correct
CHCO.US City Holding Company 20221019 0 93.61 99.27 91.84 99.15 180500 99.15 up up correct
CHDN.US Churchill Downs Incorporated 20221019 0 200.98 201.51 196.47 198.98 110300 198.98 down down correct
CHEF.US The Chefs' Warehouse Inc 20221019 0 31.37 31.89 30.78 30.87 391200 30.87 down down correct
CHEK.US Check 20221019 0 0.25 0.263 0.245 0.251 321800 0.251 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20221019 0 9.86 9.93 9.78 9.83 127400 9.83 down down correct
CHK.US Chesapeake Energy Corporation 20221019 0 99.02 100.12 98.016 99.53 1274800 99.53 up up correct
CHKEL.US Chesapeake Energy Corporation 20221019 0 76.88 77.51 76.88 77.51 300 77.51 up up correct
CHKEW.US Chesapeake Energy Corporation 20221019 0 85.23 85.35 84.81 85.35 1900 85.35 up up correct
CHKEZ.US Chesapeake Energy Corporation 20221019 0 80.9 80.9 80.9 80.9 400 80.9
CHKP.US Check Point Software Technologies Ltd 20221019 0 112.9 114.05 111.6 111.85 666897 111.85 down down correct
CHMG.US Chemung Financial Corporation 20221019 0 43.71 43.71 43.22 43.22 1100 43.22 down down correct
CHNR.US China Natural Resources Inc 20221019 0 0.52 0.52 0.51 0.51 3700 0.51 down down correct
CHRS.US Coherus BioSciences Inc 20221019 0 8.27 8.58 8.12 8.22 1058600 8.22 down up incorrect
CHRW.US C.H. Robinson Worldwide Inc 20221019 0 95.63 95.63 90.825 93.45 2226585 93.45 down up incorrect
CHSCL.US CHS Inc 20221019 0 25.41 25.657 25.25 25.29 17100 25.29 down up incorrect
CHSCM.US CHS Inc 20221019 0 24.55 24.758 24.1 24.23 34600 24.23 down up incorrect
CHSCN.US CHS Inc 20221019 0 24.9 25.102 24.8 24.85 35200 24.85 down up incorrect
CHSCO.US CHS Inc 20221019 0 25.57 25.76 25.57 25.72 2900 25.72 up down incorrect
CHSCP.US CHS Inc 20221019 0 27.85 27.85 27.47 27.51 4000 27.51 down up incorrect
CHTR.US Charter Communications Inc 20221019 0 329.14 330.94 320.44 324.65 1442000 324.65 down up incorrect
CHUY.US Chuy's Holdings Inc 20221019 0 25.41 25.71 25.27 25.71 43500 25.71 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20221019 0 5.41 5.49 5.37 5.41 145800 5.41
CHX.US ChampionX Corporation 20221019 0 22.4 23.19 22.17 23.09 2481800 23.09 up down incorrect
CHY.US Calamos Convertible and High Income Fund 20221019 0 10.32 10.43 10.2 10.28 133700 10.28 down up incorrect
CIDM.US Cinedigm Corp 20221019 0 0.49 0.49 0.44 0.44 346800 0.44 down up incorrect
CIFR.US Cipher Mining Inc 20221019 0 0.89 0.949 0.821 0.881 208700 0.881 down up incorrect
CIFRW.US Cipher Mining Inc 20221019 0 0.07 0.1 0.07 0.1 500 0.1 up down incorrect
CIGI.US Colliers International Group Inc 20221019 0 95.18 95.66 93.68 94.36 77300 94.36 down up incorrect
CIH.US China Index Holdings Limited 20221019 0 0.712 0.85 0.7 0.85 4000 0.85 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20221019 0 10.01 10.01 10 10.01 5200 10.01
CIIGU.US CIIG Capital Partners II Inc Unit 20221019 0 10.01 10.01 10.01 10.01 0 10.01
CINF.US Cincinnati Financial Corporation 20221019 0 101.3 102.59 100.12 101.04 626700 101.04 down down correct
CIVB.US Civista Bancshares Inc 20221019 0 21.5 21.79 21.5 21.74 23300 21.74 up up correct
CIZN.US Citizens Holding Company 20221019 0 14.55 14.79 14.5 14.51 3200 14.51 down down correct
CJJD.US China Jo 20221019 0 1.68 1.72 1.56 1.68 13211 1.68
CKPT.US Checkpoint Therapeutics Inc 20221019 0 0.98 1.01 0.97 0.97 156100 0.97 down down correct
CLAR.US Clarus Corporation 20221019 0 12.03 12.22 11.62 11.9 663200 11.9 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20221019 0 10.07 10.07 10.07 10.07 0 10.07
CLBK.US Columbia Financial Inc 20221019 0 21.87 22.2 21.82 22.08 140600 22.08 up up correct
CLBT.US Cellebrite DI 20221019 0 4.42 4.45 4.29 4.41 14600 4.41 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20221019 0 0.6601 0.6601 0.6601 0.6601 243 0.6601
CLDX.US Celldex Therapeutics Inc 20221019 0 31.88 32.39 30.7 31.21 541200 31.21 down down correct
CLEU.US China Liberal Education Holdings Limited 20221019 0 1.04 1.07 1.03 1.05 86200 1.05 up up correct
CLFD.US Clearfield Inc 20221019 0 102.47 103.88 100.36 102.55 135300 102.55 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20221019 0 7.03 7.37 6.69 6.81 6100 6.81 down down correct
CLIR.US ClearSign Technologies Corporation 20221019 0 0.79 0.8 0.72 0.76 20000 0.76 down down correct
CLLS.US Cellectis S.A 20221019 0 2.41 2.43 2.29 2.31 72600 2.31 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20221019 0 16.5 17.68 16.5 17.56 186000 17.56 up up correct
CLNE.US Clean Energy Fuels Corp 20221019 0 6.08 6.43 6.03 6.38 4912500 6.38 up up correct
CLNN.US Clene Inc 20221019 0 1.45 1.47 1.43 1.43 72100 1.43 down down correct
CLNNW.US Clene Inc 20221019 0 0.07 0.07 0.064 0.064 655 0.064 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20221019 0 10.32 10.34 10.28 10.34 6900 10.34 up up correct
CLOER.US Clover Leaf Capital Corp. Rights 20221019 0 0.069 0.0745 0.069 0.0745 52293 0.0745 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20221019 0 10.21 10.21 10.21 10.21 0 10.21
CLOV.US Clover Health Investments Corp 20221019 0 1.52 1.54 1.44 1.45 9087716 1.45 down down correct
CLPS.US CLPS Incorporation 20221019 0 1.39 1.54 1.34 1.5 253600 1.5 up up correct
CLPT.US ClearPoint Neuro Inc 20221019 0 9.28 10.29 9.2 9.62 125700 9.62 up up correct
CLRB.US Cellectar Biosciences Inc 20221019 0 2.06 2.3084 2.0162 2.02 73432 2.02 down down correct
CLRM.US Clarim Acquisition Corp 20221019 0 9.91 9.91 9.91 9.91 18500 9.91
CLRMU.US Clarim Acquisition Corp 20221019 0 9.929 9.929 9.929 9.929 0 9.929
CLRO.US ClearOne Inc 20221019 0 0.57 0.58 0.57 0.57 8000 0.57
CLSD.US Clearside Biomedical Inc 20221019 0 1.17 1.19 1.1 1.1 99200 1.1 down down correct
CLSK.US CleanSpark Inc 20221019 0 3.02 3.02 2.915 2.94 1198471 2.94 down down correct
CLSN.US Celsion Corporation 20221019 0 1.56 1.58 1.512 1.53 18644 1.53 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20221019 0 13 13.04 12.9 12.91 42044 12.91 down down correct
CLVR.US Clever Leaves Holdings Inc 20221019 0 0.48 0.498 0.47 0.476 264200 0.476 down down correct
CLVRW.US Clever Leaves Holdings Inc 20221019 0 0.073 0.073 0.073 0.073 15100 0.073
CLVS.US Clovis Oncology Inc 20221019 0 1.15 1.18 1.13 1.15 1077500 1.15
CLWT.US Euro Tech Holdings Company Limited 20221019 0 1.41 1.45 1.39 1.4 3200 1.4 down down correct
CLXT.US Calyxt Inc 20221019 0 0.171 0.171 0.148 0.15 508400 0.15 down down correct
CMAX.US CareMax Inc 20221019 0 6.31 6.31 5.79 5.98 247000 5.98 down down correct
CMBM.US Cambium Networks Corporation 20221019 0 18.05 18.282 17.69 17.87 103300 17.87 down down correct
CMCO.US Columbus McKinnon Corporation 20221019 0 25.77 26.51 25.17 25.32 192700 25.32 down down correct
CMCSA.US Comcast Corporation 20221019 0 30.73 30.955 30.26 30.39 29087891 30.39 down down correct
CMCT.US CIM Commercial Trust Corporation 20221019 0 6.82 6.83 6.74 6.74 3800 6.74 down down correct
CMCTP.US CIM Commercial Trust Corporation 20221019 0 26.8 26.8 26.8 26.8 0 26.8
CME.US CME Group Inc 20221019 0 173.64 175.29 172.46 172.8 1139500 172.8 down down correct
CMLS.US Cumulus Media Inc 20221019 0 7.49 7.63 7.11 7.28 63300 7.28 down down correct
CMMB.US Chemomab Therapeutics Ltd 20221019 0 2.064 2.122 1.951 2.07 15600 2.07 up up correct
CMPR.US Cimpress plc 20221019 0 24.63 25.1 23 23.34 96000 23.34 down down correct
CMPS.US COMPASS Pathways plc 20221019 0 9.36 9.4048 8.96 9.08 234141 9.08 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20221019 0 3.03 3.05 2.841 2.97 49300 2.97 down down correct
CMRX.US Chimerix Inc 20221019 0 1.77 1.78 1.69 1.71 1061500 1.71 down down correct
CMTL.US Comtech Telecommunications Corp 20221019 0 9.94 10.09 9.5 9.59 140500 9.59 down down correct
CNCE.US Concert Pharmaceuticals Inc 20221019 0 6.39 6.435 5.87 5.92 409200 5.92 down down correct
CNDT.US Conduent Incorporated 20221019 0 3.57 3.58 3.48 3.52 467300 3.52 down down correct
CNET.US ZW Data Action Technologies Inc 20221019 0 0.9 0.9 0.85 0.87 53800 0.87 down down correct
CNEY.US CN Energy Group. Inc 20221019 0 1.86 1.978 1.815 1.9 112200 1.9 up up correct
CNFR.US Conifer Holdings Inc 20221019 0 1.642 1.642 1.57 1.57 2500 1.57 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20221019 0 22.8 22.8 22.8 22.8 4 22.8
CNNB.US Cincinnati Bancorp Inc 20221019 0 14.61 14.61 14.52 14.52 500 14.52 down down correct
CNOB.US ConnectOne Bancorp Inc 20221019 0 24.29 24.55 23.96 24.42 95246 24.42 up up correct
CNOBP.US ConnectOne Bancorp Inc 20221019 0 19.8 20.637 19.8 20.637 1400 20.637 up up correct
CNRLX.US CNRLX 20221019 0 12.35 12.35 12.35 12.35 0 12.35
CNROX.US CNROX 20221019 0 7.9 7.9 7.9 7.9 0 7.9
CNSL.US Consolidated Communications Holdings Inc 20221019 0 4.28 4.32 4.18 4.24 197077 4.24 down down correct
CNSP.US CNS Pharmaceuticals Inc 20221019 0 0.185 0.21 0.185 0.19 79800 0.19 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20221019 0 3.77 3.835 3.52 3.57 78400 3.57 down down correct
CNTB.US Connect Biopharma Holdings Limited 20221019 0 0.9308 0.9935 0.9015 0.9101 52299 0.9101 down down correct
CNTG.US Centogene N.V 20221019 0 1.05 1.14 1.02 1.05 198600 1.05
CNTX.US Context Therapeutics Inc. Common Stock 20221019 0 1.08 1.1 1.06 1.09 53400 1.09 up up correct
CNTY.US Century Casinos Inc 20221019 0 6.94 7.06 6.76 6.84 45600 6.84 down down correct
CNXC.US Concentrix Corporation 20221019 0 120.41 120.52 116.05 118.11 207800 117.838 down down correct
CNXN.US PC Connection Inc 20221019 0 47.29 47.67 46.39 47.18 35600 47.18 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20221019 0 11.61 11.615 10.65 10.865 234700 10.865 down down correct
COCP.US Cocrystal Pharma Inc 20221019 0 2.44 2.5699 2.4 2.42 36159 2.42 down down correct
CODA.US Coda Octopus Group Inc 20221019 0 5.89 5.95 5.77 5.79 15500 5.79 down down correct
CODX.US Co 20221019 0 3.18 3.18 3.085 3.1 117500 3.1 down down correct
COF.US PN 20221019 0 16.14 16.22 16 16.1001 14363 16.1001 down down correct
COFS.US ChoiceOne Financial Services Inc 20221019 0 22.06 22.06 22.06 22.06 1541 22.06
COGT.US Cogent Biosciences Inc 20221019 0 14.03 14.27 13.3 13.48 708419 13.48 down down correct
COHR.US Coherent Inc 20221019 0 31.3 31.85 30.87 31.3 1349400 31.3
COHU.US Cohu Inc 20221019 0 27.05 27.49 26.74 27.3 473200 27.3 up up correct
COIN.US Coinbase Global Inc 20221019 0 64.82 66.89 62.5518 63.19 8601141 63.19 down down correct
COKE.US Coca 20221019 0 443.71 446.9299 436.18 441.54 35406 441.305 down down correct
COLB.US Columbia Banking System Inc 20221019 0 30.4 30.69 29.47 29.88 1214857 29.88 down down correct
COLI.US Colicity Inc 20221019 0 9.88 9.9 9.88 9.9 14100 9.9 up up correct
COLIU.US Colicity Inc 20221019 0 9.89 9.89 9.89 9.89 1500 9.89
COLIW.US Colicity Inc 20221019 0 0.0236 0.0901 0.0236 0.0765 24259 0.0765 up up correct
COLL.US Collegium Pharmaceutical Inc 20221019 0 17.63 17.785 16.68 17.01 200800 17.01 down down correct
COLM.US Columbia Sportswear Company 20221019 0 72.69 73.25 71.76 72.68 305251 72.68 down down correct
COMM.US CommScope Holding Company Inc 20221019 0 11.92 12.4 11.885 12.37 3462800 12.37 up up correct
COMS.US COMSovereign Holding Corp 20221019 0 0.099 0.134 0.085 0.088 170571400 0.088 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20221019 0 1.79 3 1.78 1.78 5000 1.78 down down correct
COMSW.US COMSovereign Holding Corp 20221019 0 0.0662 0.0662 0.0301 0.0301 94603 0.0301 down down correct
CONN.US Conn's Inc 20221019 0 6.91 7.05 6.74 6.76 587000 6.76 down down correct
CONX.US CONX Corp 20221019 0 10.02 10.03 10.02 10.03 145100 10.03 up up correct
CONXU.US CONX Corp 20221019 0 10.05 10.06 10 10.06 23000 10.06 up up correct
CONXW.US CONX Corp 20221019 0 0.17 0.2219 0.16 0.2219 44902 0.2219 up up correct
COOLU.US Corner Growth Acquisition Corp 20221019 0 9.98 9.98 9.98 9.98 0 9.98
COOLW.US Corner Growth Acquisition Corp 20221019 0 0.01 0.011 0.01 0.011 6200 0.011 up up correct
COOP.US Mr. Cooper Group Inc 20221019 0 42.89 43.39 42.17 42.52 511700 42.52 down down correct
CORT.US Corcept Therapeutics Incorporated 20221019 0 28.38 28.45 27.3 27.75 437100 27.75 down down correct
COST.US Costco Wholesale Corporation 20221019 0 467.81 474.8667 466.95 471.43 1207647 470.5805 up up correct
COUP.US Coupa Software Incorporated 20221019 0 54.64 54.78 51.85 52.37 1845100 52.37 down down correct
COVA.US COVA Acquisition Corp 20221019 0 9.97 9.97 9.97 9.97 400 9.97
COVAU.US COVA Acquisition Corp 20221019 0 9.97 9.97 9.97 9.97 0 9.97
COVAW.US COVA Acquisition Corp 20221019 0 0.03 0.0435 0.03 0.03 26819 0.03
COWN.US Cowen Inc 20221019 0 38.65 38.81 38.63 38.78 1165800 38.78 up up correct
COWNL.US Cowen Group Inc 20221019 0 25.07 25.29 25 25.23 11100 25.23 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20221019 0 9.74 9.74 9.74 9.74 18 9.74
CPAR.US Catalyst Partners Acquisition Corp 20221019 0 9.88 9.89 9.88 9.89 17500 9.89 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20221019 0 9.881 9.881 9.881 9.881 0 9.881
CPARW.US Catalyst Partners Acquisition Corp 20221019 0 0.06 0.061 0.06 0.061 11000 0.061 up up correct
CPHC.US Canterbury Park Holding Corporation 20221019 0 23.54 23.54 23.25 23.36 1300 23.36 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20221019 0 2.46 2.46 2.3 2.38 18200 2.38 down down correct
CPLP.US Capital Product Partners L.P 20221019 0 14.72 15.33 14.23 15.01 105000 15.01 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20221019 0 0.9 0.91 0.837 0.904 42400 0.904 up up correct
CPRDX.US CPRDX 20221019 0 12.72 12.72 12.72 12.72 0 12.72
CPREX.US CPREX 20221019 0 12.73 12.73 12.73 12.73 0 12.73
CPRSX.US CPRSX 20221019 0 12.73 12.73 12.73 12.73 0 12.73
CPRT.US Copart Inc 20221019 0 111.34 112.15 109.99 110.95 773500 110.95 down down correct
CPRTX.US CPRTX 20221019 0 12.71 12.71 12.71 12.71 0 12.71
CPRX.US Catalyst Pharmaceuticals Inc 20221019 0 12.73 12.97 12.53 12.65 1603000 12.65 down down correct
CPSH.US CPS Technologies Corporation 20221019 0 3 3.02 2.91 2.95 30900 2.95 down down correct
CPSI.US Computer Programs and Systems Inc 20221019 0 28.85 29.26 28.47 28.77 72000 28.77 down down correct
CPSS.US Consumer Portfolio Services Inc 20221019 0 4.9 4.97 4.64 4.68 180500 4.68 down down correct
CPUH.US UN 20221019 0 9.91 9.91 9.8944 9.8944 1433 9.8944 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20221019 0 15.18 15.277 14.72 14.9 50800 14.9 down down correct
CRAI.US CRA International Inc 20221019 0 95.81 96.56 95.04 96.37 22000 96.37 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20221019 0 0.115 0.119 0.112 0.112 2059400 0.112 down down correct
CRBU.US Caribou Biosciences Inc 20221019 0 8.97 9.02 8.71 8.85 621500 8.85 down down correct
CRCT.US Cricut Inc 20221019 0 10.25 10.47 9.9 10.43 238700 10.43 up up correct
CRDF.US Cardiff Oncology Inc 20221019 0 1.55 1.64 1.48 1.5 281500 1.5 down down correct
CRDFX.US CRDFX 20221019 0 20.69 20.69 20.69 20.69 0 20.69
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20221019 0 20.68 20.68 20.68 20.68 0 20.68
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20221019 0 0.57 0.597 0.54 0.542 149200 0.542 down down correct
CRDLX.US CRDLX 20221019 0 20.68 20.68 20.68 20.68 0 20.68
CRDTX.US Griffin Inst Access Credit Fund CL A 20221019 0 20.69 20.69 20.69 20.69 0 20.69
CRECU.US Crescera Capital Acquisition Corp Unit 20221019 0 10.05 10.08 10.05 10.08 3100 10.08 up up correct
CREDX.US CREDX 20221019 0 8.38 8.38 8.38 8.38 0 8.38
CREG.US China Recycling Energy Corporation 20221019 0 3.03 3.1157 2.9351 2.985 2281 2.985 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20221019 0 5.33 5.34 5.16 5.17 56500 5.17 down down correct
CREX.US Creative Realities Inc 20221019 0 0.6 0.6 0.6 0.6 19100 0.6
CREXW.US Creative Realities Inc. WT EXP 110922 20221019 0 0.0301 0.0301 0.03 0.0301 50 0.0301
CRIS.US Curis Inc 20221019 0 0.73 0.76 0.71 0.71 768800 0.71 down down correct
CRKN.US Crown ElectroKinetics Corp 20221019 0 0.3116 0.47 0.2815 0.29 25042539 0.29 down down correct
CRMD.US CorMedix Inc 20221019 0 3.14 3.14 3.01 3.1 89100 3.1 down down correct
CRMT.US America's Car 20221019 0 63.44 63.93 59.16 61.17 76600 61.17 down down correct
CRNC.US Cerence Inc 20221019 0 15.83 16.08 15.4 16.07 964800 16.07 up up correct
CRNT.US Ceragon Networks Ltd 20221019 0 1.79 1.88 1.78 1.82 244500 1.82 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20221019 0 18.06 18.32 16.99 17.33 211700 17.33 down down correct
CRON.US Cronos Group Inc 20221019 0 2.94 2.96 2.85 2.86 666500 2.86 down down correct
CROX.US Crocs Inc 20221019 0 77.93 78.62 75.95 77.1 1534100 77.1 down down correct
CRSP.US CRISPR Therapeutics AG 20221019 0 56.2 56.46 53.559 54.07 898600 54.07 down down correct
CRSR.US Corsair Gaming Inc 20221019 0 11.98 12.005 11.5 11.69 551500 11.69 down down correct
CRTD.US Creatd Inc 20221019 0 0.25 0.429 0.231 0.39 3876500 0.39 up up correct
CRTDW.US Creatd Inc 20221019 0 0.0399 0.0399 0.0399 0.0399 32250 0.0399
CRTO.US Criteo S.A 20221019 0 26.28 26.59 25.94 26.05 183800 26.05 down down correct
CRUS.US Cirrus Logic Inc 20221019 0 65.25 66.46 65.06 65.66 288400 65.66 up up correct
CRVL.US CorVel Corporation 20221019 0 152.45 153.99 149.9 153.09 35800 153.09 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20221019 0 0.901 0.938 0.89 0.91 89000 0.91 up up correct
CRWD.US CrowdStrike Holdings Inc 20221019 0 155.41 157.01 151.41 152.54 2032800 152.54 down down correct
CRWS.US Crown Crafts Inc 20221019 0 5.8 5.94 5.8 5.82 3800 5.82 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20221019 0 0.041 0.041 0.0361 0.0371 431261 0.0371 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20221019 0 9.93 9.94 9.93 9.94 150600 9.94 up up correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20221019 0 9.93 9.93 9.93 9.93 0 9.93
CSBR.US Champions Oncology Inc 20221019 0 7.8458 7.8899 7.4701 7.54 3365 7.54 down down correct
CSCO.US Cisco Systems Inc 20221019 0 41.63 42.24 41.47 41.88 19071700 41.88 up up correct
CSCW.US Color Star Technology Co. Ltd 20221019 0 1.25 1.25 1.16 1.23 617064 1.23 down down correct
CSGP.US CoStar Group Inc 20221019 0 72.73 72.86 71.62 72.29 1449400 72.29 down down correct
CSGS.US CSG Systems International Inc 20221019 0 59.3 60.22 58.8 59.17 167300 59.17 down down correct
CSII.US Cardiovascular Systems Inc 20221019 0 13.72 14.14 13.57 13.75 245100 13.75 up up correct
CSIQ.US Canadian Solar Inc 20221019 0 30.5 30.98 29.75 30.58 786300 30.58 up up correct
CSPI.US CSP Inc 20221019 0 7.26 7.3 7.26 7.3 800 7.3 up up correct
CSQ.US Calamos Strategic Total Return Fund 20221019 0 12.56 12.89 12.48 12.6 261100 12.6 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20221019 0 6.105 6.21 5.91 5.99 46500 5.99 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20221019 0 24.83 25.29 24.83 24.98 3300 24.98 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20221019 0 23.08 23.2 22.99 23 5400 23 down down correct
CSTE.US Caesarstone Ltd 20221019 0 9.46 9.46 9.2 9.28 22300 9.28 down down correct
CSTL.US Castle Biosciences Inc 20221019 0 23.12 23.74 20.99 21.91 306400 21.91 down down correct
CSTR.US Capstar Financial Holdings Inc 20221019 0 19.09 19.45 18.995 19.12 99000 19.12 up up correct
CSWC.US Capital Southwest Corporation 20221019 0 17.23 17.36 17.1 17.26 245400 17.26 up up correct
CSWI.US CSW Industrials Inc 20221019 0 120.68 121.52 118.91 121.21 33500 121.21 up up correct
CSX.US CSX Corporation 20221019 0 28.02 28.24 27.7 27.92 15446400 27.92 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20221019 0 9.98 9.98 9.97 9.98 105600 9.98
CTAQU.US Carney Technology Acquisition Corp. II 20221019 0 9.98 9.98 9.98 9.98 200 9.98
CTAQW.US Carney Technology Acquisition Corp. II 20221019 0 0.02 0.02 0.02 0.02 1000 0.02
CTAS.US Cintas Corporation 20221019 0 395.77 401.28 395.05 400.25 289375 400.25 up up correct
CTBI.US Community Trust Bancorp Inc 20221019 0 42.8 43.27 42.36 43.15 53542 43.15 up up correct
CTG.US Computer Task Group Incorporated 20221019 0 7.15 7.35 7.15 7.17 7806 7.17 up up correct
CTHR.US Charles & Colvard Ltd 20221019 0 1.04 1.06 1.03 1.03 15451 1.03 down down correct
CTIB.US Yunhong CTI Ltd 20221019 0 0.7 0.7 0.64 0.65 2800 0.65 down down correct
CTIC.US CTI BioPharma Corp 20221019 0 4.99 5.09 4.64 4.7 4356400 4.7 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20221019 0 14.48 14.68 14.01 14.56 588900 14.56 up up correct
CTLP.US Cantaloupe Inc 20221019 0 3.11 3.29 3.02 3.24 1016000 3.24 up up correct
CTMX.US CytomX Therapeutics Inc 20221019 0 1.41 1.41 1.305 1.33 358000 1.33 down down correct
CTRE.US CareTrust REIT Inc 20221019 0 17.22 17.55 17.1497 17.41 662155 17.41 up up correct
CTRM.US Castor Maritime Inc 20221019 0 1.13 1.15 1.115 1.13 223200 1.13
CTRN.US Citi Trends Inc 20221019 0 19.48 19.74 18.95 19.57 134000 19.57 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20221019 0 60.2 60.68 59.22 59.81 2356553 59.81 down down correct
CTSO.US Cytosorbents Corporation 20221019 0 1.72 1.73 1.6 1.61 65500 1.61 down down correct
CTXR.US Citius Pharmaceuticals Inc 20221019 0 1.12 1.14 1.1 1.1 145800 1.1 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20221019 0 3.9 3.9 3.83 3.87 48700 3.87 down down correct
CUE.US Cue Biopharma Inc 20221019 0 2.83 2.83 2.6 2.63 93100 2.63 down down correct
CUEN.US Cuentas Inc 20221019 0 0.42 0.42 0.374 0.389 26600 0.389 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20221019 0 10.81 10.9199 10.74 10.88 7024 10.88 up up correct
CURI.US CuriosityStream Inc 20221019 0 1.34 1.39 1.31 1.32 123100 1.32 down down correct
CURIW.US CuriosityStream Inc 20221019 0 0.12 0.12 0.12 0.12 2 0.12
CUTR.US Cutera Inc 20221019 0 47.44 47.44 45.47 45.65 160600 45.65 down down correct
CVAC.US CureVac N.V 20221019 0 7.63 7.63 7.24 7.33 166600 7.33 down down correct
CVBF.US CVB Financial Corp 20221019 0 27.38 27.79 27.03 27.45 832316 27.45 up up correct
CVCO.US Cavco Industries Inc 20221019 0 213.98 214.55 204.75 207.84 60800 207.84 down down correct
CVCY.US Central Valley Community Bancorp 20221019 0 18.07 18.88 17.75 17.85 36300 17.85 down down correct
CVGI.US Commercial Vehicle Group Inc 20221019 0 4.19 4.24 4.06 4.15 111100 4.15 down up incorrect
CVGW.US Calavo Growers Inc 20221019 0 32.57 32.57 31.67 32.06 65100 32.06 down up incorrect
CVLG.US Covenant Logistics Group Inc 20221019 0 32.12 32.77 32.12 32.45 119300 32.45 up down incorrect
CVLT.US Commvault Systems Inc 20221019 0 56.95 57.82 56.95 57.67 228100 57.67 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20221019 0 20.07 20.07 19.71 20.01 10055 19.8612 down up incorrect
CVRX.US CVRx Inc. Common Stock 20221019 0 8.76 9.97 8.76 9.83 24000 9.83 up down incorrect
CVV.US CVD Equipment Corporation 20221019 0 5.09 5.14 4.93 4.93 1800 4.93 down up incorrect
CWBC.US Community West Bancshares 20221019 0 13.95 13.95 13.95 13.95 2300 13.95
CWBR.US CohBar Inc 20221019 0 2.21 2.39 2.21 2.24 25800 2.24 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20221019 0 16.44 16.61 16.24 16.43 61097 16.43 down up incorrect
CWST.US Casella Waste Systems Inc 20221019 0 76.27 78.42 76.01 78.14 220300 78.14 up down incorrect
CXDC.US China XD Plastics Company Limited 20221019 0 0.0022 0.0022 0.0022 0.0022 2595 0.0022
CXDO.US Crexendo Inc 20221019 0 2.536 2.54 2.5 2.51 13235 2.51 down up incorrect
CYAD.US Celyad Oncology SA 20221019 0 1.08 1.11 1.08 1.11 1000 1.11 up down incorrect
CYAN.US Cyanotech Corporation 20221019 0 2.09 2.13 2.05 2.05 3200 2.05 down down correct
CYBE.US CyberOptics Corporation 20221019 0 53.85 53.9 53.84 53.89 79200 53.89 up up correct
CYBR.US CyberArk Software Ltd 20221019 0 146.74 150.63 146.05 149.04 392300 149.04 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20221019 0 1.28 1.29 1.2 1.2 82500 1.2 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20221019 0 7.15 7.82 7.15 7.36 1600 7.36 up up correct
CYCN.US Cyclerion Therapeutics Inc 20221019 0 0.427 0.427 0.371 0.38 96900 0.38 down down correct
CYPS.US Cyclo3pss Corporation 20221019 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20221019 0 1.07 1.1 1.02 1.07 65900 1.07
CYRX.US Cryoport Inc 20221019 0 23.69 23.69 21.94 23.03 404600 23.03 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20221019 0 1.9 1.975 1.85 1.85 12500 1.85 down down correct
CYTH.US Cyclo Therapeutics Inc 20221019 0 1.91 2.02 1.91 1.92 7128 1.92 up up correct
CYTHW.US Cyclo Therapeutics Inc 20221019 0 1.09 1.09 1.09 1.09 0 1.09
CYTK.US Cytokinetics Incorporated 20221019 0 48.68 48.7 46.81 47.1 714500 47.1 down down correct
CYTO.US Auris Medical Holding Ltd 20221019 0 0.334 0.334 0.3003 0.3199 7721 6.398 down down correct
CYXT.US Cyxtera Technologies Inc 20221019 0 2.95 2.95 2.725 2.77 482900 2.77 down down correct
CZNC.US Citizens & Northern Corporation 20221019 0 23.46 24.35 23.46 24.1 12400 24.1 up up correct
CZR.US Caesars Entertainment Inc 20221019 0 38.01 38.88 36.78 37.31 3299167 37.31 down down correct
CZWI.US Citizens Community Bancorp Inc 20221019 0 12.41 12.41 12.36 12.36 1900 12.36 down up incorrect
DADA.US Dada Nexus Limited 20221019 0 4 4.03 3.74 3.76 798000 3.76 down up incorrect
DAKT.US Daktronics Inc 20221019 0 2.94 2.97 2.89 2.91 64500 2.91 down up incorrect
DALN.US DallasNews Corporation Series A Common Stock 20221019 0 5.19 5.19 5 5 12780 5 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20221019 0 9.77 9.77 9.77 9.77 200 9.77
DARE.US Daré Bioscience Inc 20221019 0 0.99 0.99 0.94 0.945 175700 0.945 down up incorrect
DATS.US DatChat Inc. Common Stock 20221019 0 0.636 0.664 0.62 0.621 83800 0.621 down up incorrect
DATSW.US DatChat Inc. Series A Warrant 20221019 0 0.241 0.241 0.241 0.241 0 0.241
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20221019 0 19.06 19.92 18.88 19.22 494500 19.22 up down incorrect
DBGI.US Digital Brands Group Inc 20221019 0 0.099 0.1 0.08 0.084 11738100 0.084 down up incorrect
DBGIW.US Digital Brands Group Inc 20221019 0 0.05 0.05 0.0241 0.0241 1203 0.0241 down up incorrect
DBTX.US Decibel Therapeutics Inc 20221019 0 3.69 3.8 3.5 3.67 109200 3.67 down up incorrect
DBVT.US DBV Technologies S.A 20221019 0 1.59 1.61 1.465 1.6 38500 1.6 up down incorrect
DBX.US Dropbox Inc 20221019 0 20.94 21.085 20.735 20.9 1790600 20.9 down up incorrect
DCBO.US Docebo Inc 20221019 0 27.56 27.855 27.08 27.51 24600 27.51 down up incorrect
DCGO.US DocGo Inc 20221019 0 10.8 11.27 10.75 10.98 540300 10.98 up down incorrect
DCOM.US Dime Community Bancshares Inc 20221019 0 31.93 32.39 31.63 32.34 88482 32.34 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20221019 0 19.61 19.87 19.02 19.75 8200 19.75 up down incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20221019 0 17.38 17.51 16.4 16.62 610100 16.62 down up incorrect
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20221019 0 10.08 10.08 10.07 10.075 203400 10.075 down up incorrect
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20221019 0 10.4 10.4 10.4 10.4 0 10.4
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20221019 0 0.57 0.6055 0.5598 0.58 41709 0.58 up down incorrect
DCT.US Duck Creek Technologies Inc 20221019 0 11.83 11.89 11.205 11.47 964934 11.47 down up incorrect
DCTH.US Delcath Systems Inc 20221019 0 2.95 3.0296 2.91 2.96 11622 2.96 up down incorrect
DDOG.US Datadog Inc 20221019 0 80.243 80.85 78.06 79 2828300 79 down up incorrect
DENN.US Denny's Corporation 20221019 0 10.1 10.26 9.93 10.04 345400 10.04 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20221019 0 5.33 5.38 5.2 5.2 3584 5.2 down down correct
DFH.US Dream Finders Homes Inc 20221019 0 10.25 10.25 9.76 9.95 171600 9.95 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20221019 0 0.61 0.6598 0.5635 0.5959 58957 0.5959 down down correct
DGICA.US Donegal Group Inc 20221019 0 14.36 14.445 14.24 14.36 40789 14.36
DGICB.US Donegal Group Inc 20221019 0 15.05 16.01 15 15 3709 15 down down correct
DGII.US Digi International Inc 20221019 0 35.32 36.46 35.14 36.44 259900 36.44 up up correct
DGLY.US Digital Ally Inc 20221019 0 0.43 0.43 0.42 0.42 76300 0.42 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20221019 0 9.84 9.86 9.84 9.85 6300 9.85 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20221019 0 15.34 15.34 14.34 14.43 285500 14.43 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20221019 0 10.4225 10.4225 10.4225 10.4225 502 10.4225
DHBC.US DHB Capital Corp 20221019 0 9.89 9.9 9.89 9.9 10900 9.9 up up correct
DHBCU.US DHB Capital Corp 20221019 0 9.89 9.89 9.89 9.89 0 9.89
DHBCW.US DHB Capital Corp 20221019 0 0.0201 0.0201 0.0201 0.0201 249 0.0201
DHC.US Diversified Healthcare Trust 20221019 0 1.07 1.11 1.04 1.06 836200 1.0501 down down correct
DHCA.US DHC Acquisition Corp 20221019 0 9.93 9.94 9.93 9.93 41300 9.93
DHCAU.US DHC Acquisition Corp 20221019 0 9.95 9.95 9.95 9.95 111 9.95
DHCNI.US DHCNI 20221019 0 12.38 12.49 12.22 12.31 8600 12.31 down down correct
DHCNL.US Diversified Healthcare Trust 20221019 0 12.798 13.04 12.76 13.04 14903 13.04 up up correct
DHHC.US DiamondHead Holdings Corp 20221019 0 9.9 9.9 9.9 9.9 11 9.9
DHHCU.US DiamondHead Holdings Corp 20221019 0 9.87 9.87 9.87 9.87 0 9.87
DHHCW.US DiamondHead Holdings Corp 20221019 0 0.1726 0.1726 0.1726 0.1726 250 0.1726
DHIL.US Diamond Hill Investment Group Inc 20221019 0 170 173.6 170 173.01 7213 173.01 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20221019 0 6.59 6.78 6.33 6.6 75600 6.6 up up correct
DICE.US Dice Molecules Holdings LLC 20221019 0 33.72 35.34 32.54 33.59 788300 33.59 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20221019 0 9.98 9.99 9.98 9.99 1300 9.99 up up correct
DILAU.US DILA Capital Acquisition Corp. Unit 20221019 0 9.97 9.97 9.97 9.97 0 9.97
DIOD.US Diodes Incorporated 20221019 0 69.27 70.6 68.33 69.56 256400 69.56 up up correct
DISA.US Disruptive Acquisition Corporation I 20221019 0 9.94 9.95 9.93 9.94 16200 9.94
DISAU.US Disruptive Acquisition Corporation I 20221019 0 9.94 9.94 9.94 9.94 0 9.94
DISH.US DISH Network Corporation 20221019 0 14.13 14.32 13.57 13.75 2753900 13.75 down down correct
DJCO.US Daily Journal Corporation 20221019 0 265.48 268.69 265.48 268.69 1700 268.69 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20221019 0 10.41 10.41 10.41 10.41 151000 10.41
DKDCU.US Data Knights Acquisition Corp 20221019 0 10.43 10.43 10.43 10.43 100 10.43
DKNG.US DraftKings Inc 20221019 0 13.35 13.49 12.93 13.14 13509600 13.14 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20221019 0 10 10 9.98 9.98 600 9.98 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20221019 0 9.98 9.99 9.98 9.985 300 9.985 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20221019 0 0.0254 0.0254 0.0254 0.0254 7500 0.0254
DLHC.US DLH Holdings Corp 20221019 0 12.57 12.61 12.2 12.2 10100 12.2 down down correct
DLO.US DLocal Limited Class A Common Shares 20221019 0 20.71 20.74 20.02 20.15 681700 20.15 down down correct
DLPN.US Dolphin Entertainment Inc 20221019 0 2.9 3.06 2.7414 2.94 34809 2.94 up up correct
DLTH.US Duluth Holdings Inc 20221019 0 7.56 7.61 7.36 7.48 149000 7.48 down down correct
DLTR.US Dollar Tree Inc 20221019 0 139.66 141.59 139.04 139.97 1408455 139.97 up up correct
DMAC.US DiaMedica Therapeutics Inc 20221019 0 1.55 1.55 1.38 1.46 18000 1.46 down down correct
DMLP.US Dorchester Minerals L.P 20221019 0 29.66 30.27 29.38 30.06 108700 30.06 up up correct
DMRC.US Digimarc Corporation 20221019 0 14.43 14.94 14.21 14.85 72000 14.85 up up correct
DMTK.US DermTech Inc 20221019 0 3.4 3.4 3.12 3.14 352100 3.14 down down correct
DMYS.US UN 20221019 0 10.09 10.09 10.09 10.09 0 10.09
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20221019 0 9.9 9.9 9.86 9.86 49300 9.86 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20221019 0 9.86 9.87 9.86 9.86 23300 9.86
DNAY.US Codex DNA Inc. Common Stock 20221019 0 1.86 1.924 1.775 1.82 27300 1.82 down down correct
DNLI.US Denali Therapeutics Inc 20221019 0 31.31 31.57 27.305 27.87 2131900 27.87 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20221019 0 13.1 13.425 13.03 13.39 802300 13.3571 up up correct
DOCU.US DocuSign Inc 20221019 0 47.88 48.27 46.039 46.55 3496100 46.55 down down correct
DOGZ.US Dogness (International) Corporation 20221019 0 1.05 1.06 1 1.02 28200 1.02 down down correct
DOMO.US Domo Inc 20221019 0 16.79 17.1 16.37 16.7 289800 16.7 down down correct
DOOO.US BRP Inc 20221019 0 63.1 63.21 60.24 60.96 87951 60.96 down down correct
DORM.US Dorman Products Inc 20221019 0 92.24 92.98 89.77 89.94 131000 89.94 down down correct
DOX.US Amdocs Limited 20221019 0 81.16 81.42 80.57 80.89 470400 80.89 down down correct
DOYU.US DouYu International Holdings Limited 20221019 0 1.13 1.13 1.07 1.09 1176400 1.09 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20221019 0 10.03 10.03 10.03 10.03 0 10.03
DPRO.US Draganfly Inc. Common Shares 20221019 0 0.74 0.75 0.7 0.725 97899 0.725 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20221019 0 10.03 10.03 10.03 10.03 800 10.03
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20221019 0 10.02 10.02 10.02 10.02 0 10.02
DRIO.US DarioHealth Corp 20221019 0 4.69 4.69 4.25 4.25 191200 4.25 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20221019 0 0.72 0.72 0.68 0.681 48800 0.681 down down correct
DRRX.US DURECT Corporation 20221019 0 0.54 0.57 0.52 0.52 125400 0.52 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20221019 0 0.36 0.363 0.34 0.355 31100 0.355 down down correct
DRVN.US Driven Brands Holdings Inc 20221019 0 31.9 32 31.3 31.79 549301 31.79 down down correct
DSEY.US Diversey Holdings Ltd 20221019 0 4.68 4.745 4.57 4.7 747200 4.7 up up correct
DSGN.US Design Therapeutics Inc 20221019 0 15.85 16.1 15.15 15.61 283400 15.61 down down correct
DSGX.US The Descartes Systems Group Inc 20221019 0 65.9 66.2 62.12 64.7 465800 64.7 down down correct
DSKE.US Daseke Inc 20221019 0 6.24 6.61 6.2 6.45 275100 6.45 up up correct
DSP.US Viant Technology Inc 20221019 0 4.02 4.37 3.92 4.07 44929 4.07 up up correct
DSWL.US Deswell Industries Inc 20221019 0 3.2 3.21 3.2 3.21 16600 3.21 up down incorrect
DTEA.US DAVIDsTEA Inc 20221019 0 0.913 0.942 0.9 0.9 20200 0.9 down up incorrect
DTIL.US Precision BioSciences Inc 20221019 0 1.4 1.44 1.28 1.32 946900 1.32 down up incorrect
DTOC.US Digital Transformation Opportunities Corp 20221019 0 9.86 9.88 9.86 9.87 261600 9.87 up down incorrect
DTOCU.US Digital Transformation Opportunities Corp 20221019 0 9.86 9.86 9.86 9.86 100 9.86
DTOCW.US Digital Transformation Opportunities Corp 20221019 0 0.09 0.09 0.09 0.09 56025 0.09
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20221019 0 10.18 10.18 10.18 10.18 2100 10.18
DTRTU.US DTRT Health Acquisition Corp Unit 20221019 0 10.26 10.28 10.26 10.28 400 10.28 up down incorrect
DTRTW.US DTRT Health Acquisition Corp. Warrant 20221019 0 0.2332 0.2332 0.22 0.23 75463 0.23 down up incorrect
DTSS.US Datasea Inc 20221019 0 1.55 1.57 1.48 1.55 10700 1.55
DTST.US Data Storage Corporation 20221019 0 2.006 2.01 1.965 1.97 8663 1.97 down up incorrect
DUNE.US Dune Acquisition Corporation 20221019 0 9.725 9.725 9.725 9.725 1500 9.725
DUNEU.US Dune Acquisition Corporation 20221019 0 9.72 9.72 9.72 9.72 0 9.72
DUO.US Fangdd Network Group Ltd 20221019 0 0.788 0.788 0.688 0.718 10300 0.718 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20221019 0 87.72 89.66 86.24 87.78 308400 87.78 up down incorrect
DUOT.US Duos Technologies Group Inc 20221019 0 3.75 3.75 3.5811 3.6 6767 3.6 down up incorrect
DVAX.US Dynavax Technologies Corporation 20221019 0 10.94 11.12 10.33 10.48 2246200 10.48 down up incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20221019 0 16.5 16.602 16.085 16.27 311300 16.27 down up incorrect
DWACU.US Digital World Acquisition Corp. Units 20221019 0 19.01 19.01 19.01 19.01 200 19.01
DWACW.US Digital World Acquisition Corp. Warrants 20221019 0 4.6 4.6 4.05 4.08 50170 4.08 down up incorrect
DWSN.US Dawson Geophysical Company 20221019 0 1.74 1.74 1.74 1.74 31 1.74
DXCM.US DexCom Inc 20221019 0 95.69 97.1 94.59 96.84 2480900 96.84 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20221019 0 6.13 6.26 6.05 6.25 785100 6.25 up up correct
DXPE.US DXP Enterprises Inc 20221019 0 25.54 25.93 25.41 25.93 46900 25.93 up up correct
DXYN.US The Dixie Group Inc 20221019 0 0.95 1 0.95 0.96 37600 0.96 up up correct
DYAI.US Dyadic International Inc 20221019 0 1.96 2 1.95 1.99 32500 1.99 up up correct
DYN.US Dyne Therapeutics Inc 20221019 0 12.35 12.65 11.41 12.07 390400 12.07 down down correct
DYNT.US Dynatronics Corporation 20221019 0 0.43 0.49 0.43 0.47 13600 0.47 up up correct
DZSI.US DZS Inc 20221019 0 13.76 14.1 13.68 13.87 42000 13.87 up up correct
EA.US Electronic Arts Inc 20221019 0 122.38 124.6 121.93 123.84 1347651 123.84 up up correct
EACPU.US Edify Acquisition Corp 20221019 0 9.93 9.93 9.93 9.93 0 9.93
EAR.US Eargo Inc 20221019 0 0.88 0.88 0.68 0.77 3238400 0.77 down down correct
EAST.US Eastside Distilling Inc 20221019 0 0.31 0.32 0.291 0.319 36300 0.319 up up correct
EBAC.US European Biotech Acquisition Corp 20221019 0 9.94 9.94 9.94 9.94 16500 9.94
EBACU.US European Biotech Acquisition Corp 20221019 0 9.96 9.99 9.96 9.99 4200 9.99 up up correct
EBACW.US European Biotech Acquisition Corp 20221019 0 0.21 0.21 0.1995 0.2 45513 0.2 down down correct
EBAY.US eBay Inc 20221019 0 38.28 38.64 37.275 37.81 5097833 37.81 down up incorrect
EBC.US Eastern Bankshares Inc 20221019 0 20.98 21.22 20.72 21.05 699300 21.05 up down incorrect
EBET.US Esports Technologies Inc 20221019 0 0.845 0.86 0.8 0.82 96200 0.82 down up incorrect
EBIX.US Ebix Inc 20221019 0 18.85 18.85 17.53 17.84 260800 17.84 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20221019 0 19.49 19.5 19.3 19.3 1874 19.3 down up incorrect
EBON.US Ebang International Holdings Inc 20221019 0 0.357 0.357 0.322 0.329 459000 0.329 down up incorrect
EBTC.US Enterprise Bancorp Inc 20221019 0 30.641 31.1 29.88 29.88 16301 29.88 down up incorrect
ECOR.US electroCore Inc 20221019 0 0.329 0.329 0.315 0.32 57200 0.32 down down correct
ECPG.US Encore Capital Group Inc 20221019 0 46.06 46.55 45.35 46.19 387000 46.19 up up correct
EDAP.US EDAP TMS S.A 20221019 0 8.29 8.45 8.29 8.32 38100 8.32 up up correct
EDIT.US Editas Medicine Inc 20221019 0 12.2 12.3 11.39 11.53 1951200 11.53 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20221019 0 10.06 10.2 10.02 10.08 97900 10.08 up up correct
EDNCU.US Endurance Acquisition Corp Unit 20221019 0 10 10 9.5 9.75 1100 9.75 down down correct
EDRY.US EuroDry Ltd 20221019 0 14.48 14.48 14.3 14.45 4000 14.45 down down correct
EDSA.US Edesa Biotech Inc 20221019 0 1.07 1.07 0.96 0.96 87600 0.96 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20221019 0 1.02 1.04 0.97 0.995 18000 0.995 down down correct
EDUC.US Educational Development Corporation 20221019 0 2.07 2.15 2.07 2.09 12100 2.09 up up correct
EEFT.US Euronet Worldwide Inc 20221019 0 79.49 80.37 77.47 77.95 391600 77.95 down down correct
EEIQ.US Elite Education Group International Limited 20221019 0 1.01 1.011 1 1.01 2900 1.01
EFOI.US Energy Focus Inc 20221019 0 0.42 0.42 0.3906 0.4 44643 0.4 down down correct
EFSC.US Enterprise Financial Services Corp 20221019 0 47.96 48.49 47.29 48.17 96500 48.17 up up correct
EFTR.US Effector Therapeutics Inc 20221019 0 0.615 0.627 0.568 0.61 80100 0.61 down down correct
EGAN.US eGain Corporation 20221019 0 7.43 7.47 7.33 7.39 50300 7.39 down down correct
EGBN.US Eagle Bancorp Inc 20221019 0 46.89 47.32 46.19 46.78 112600 46.78 down down correct
EGLE.US Eagle Bulk Shipping Inc 20221019 0 50.77 50.77 48.52 49.09 224616 49.09 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20221019 0 0.7552 0.7552 0.6949 0.71 137501 0.71 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20221019 0 28.57 28.85 27.99 28.45 186800 28.45 down down correct
EH.US EHang Holdings Limited 20221019 0 4.03 4.03 3.79 3.86 379700 3.86 down down correct
EHTH.US eHealth Inc 20221019 0 3.21 3.3 2.98 2.99 450800 2.99 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20221019 0 5.85 5.85 5.21 5.25 440100 5.25 down down correct
EIOAX.US EIOAX 20221019 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20221019 0 8.27 8.27 8.27 8.27 0 8.27
EJH.US E 20221019 0 1.405 1.43 1.36 1.3885 79238 1.3885 down down correct
EKSO.US Ekso Bionics Holdings Inc 20221019 0 1.42 1.44 1.39 1.39 22200 1.39 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20221019 0 2.708 2.781 2.45 2.45 89600 2.45 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20221019 0 1.109 1.15 1.07 1.105 62600 1.105 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20221019 0 0.154 0.16 0.1317 0.1335 246145 0.1335 down down correct
ELSE.US Electro 20221019 0 4.5101 4.66 4.5101 4.58 6776 4.58 up up correct
ELTK.US Eltek Ltd 20221019 0 3.6 3.61 3.58 3.58 2600 3.58 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20221019 0 3.5 3.52 3.3 3.33 3800 3.33 down down correct
ELYS.US Elys Game Technology Corp 20221019 0 0.356 0.37 0.353 0.36 56000 0.36 up up correct
EM.US Smart Share Global Limited 20221019 0 0.74 0.8197 0.6651 0.8197 4060 0.8197 up up correct
EMBK.US Embark Technology Inc. Common Stock 20221019 0 6.66 6.78 6.35 6.59 245267 6.59 down down correct
EMBKW.US Embark Technology Inc. Warrants 20221019 0 0.0497 0.0498 0.0412 0.0497 61597 0.0497
EMCF.US Emclaire Financial Corp 20221019 0 31 31 30.06 30.06 1717 30.06 down down correct
EMKR.US EMCORE Corporation 20221019 0 1.55 1.59 1.52 1.52 84000 1.52 down down correct
EML.US The Eastern Company 20221019 0 19.05 19.76 19 19.46 9800 19.46 up up correct
ENCPU.US Energem Corp Unit 20221019 0 10.22 10.25 10.22 10.24 7100 10.24 up up correct
ENDP.US Endo International plc 20221019 0 0.0955 0.097 0.0855 0.091 679717 0.091 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20221019 0 9.97 9.97 9.97 9.97 0 9.97
ENG.US ENGlobal Corporation 20221019 0 1.01 1.03 0.96 1 148200 1 down down correct
ENJYW.US Enjoy Technology Inc 20221019 0 0.0099 0.0099 0.0099 0.0099 0 0.0099
ENLV.US Enlivex Therapeutics Ltd 20221019 0 4.24 4.34 4.18 4.237 11700 4.237 down down correct
ENOB.US Enochian Biosciences Inc 20221019 0 2.17 2.25 2 2.09 107400 2.09 down down correct
ENPH.US Enphase Energy Inc 20221019 0 247.5 247.6 238.86 243.19 3166100 243.19 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20221019 0 0.2489 0.2489 0.208 0.208 195156 4.16 down down correct
ENSG.US The Ensign Group Inc 20221019 0 85.16 85.95 83.61 84.7 249856 84.7 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20221019 0 48.63 49.545 45.88 46.54 231200 46.54 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20221019 0 10.12 10.12 10.12 10.12 1 10.12
ENTG.US Entegris Inc 20221019 0 75.96 77.11 75.13 76.5 859300 76.5 up up correct
ENTX.US Entera Bio Ltd 20221019 0 0.858 0.858 0.8 0.844 41500 0.844 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20221019 0 0.045 0.045 0.045 0.045 100 0.045
ENVB.US Enveric Biosciences Inc 20221019 0 3.65 3.7 3.42 3.54 72700 3.54 down down correct
ENVX.US Enovix Corporation 20221019 0 16.52 16.69 16.01 16.33 2794200 16.33 down down correct
EOLS.US Evolus Inc 20221019 0 8.35 8.57 8.16 8.28 295700 8.28 down down correct
EOSE.US Eos Energy Enterprises Inc 20221019 0 1.44 1.645 1.4 1.62 2832400 1.62 up up correct
EOSEW.US Eos Energy Enterprises Inc 20221019 0 0.4 0.46 0.4 0.46 2800 0.46 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20221019 0 9.92 9.933 9.92 9.93 20100 9.93 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20221019 0 9.93 9.93 9.91 9.91 3700 9.91 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20221019 0 0.03 0.0313 0.03 0.0313 22889 0.0313 up up correct
EPIX.US ESSA Pharma Inc 20221019 0 2.14 2.14 1.87 2 190200 2 down down correct
EPSN.US Epsilon Energy Ltd 20221019 0 6.54 6.61 6.41 6.57 69100 6.57 up down incorrect
EQ.US Equillium Inc 20221019 0 1.73 1.85 1.73 1.84 58000 1.84 up down incorrect
EQBK.US Equity Bancshares Inc 20221019 0 34 34.72 33.25 34.7 72900 34.7 up down incorrect
EQIX.US Equinix Inc. (REIT) 20221019 0 531.08 533.93 525.35 525.52 386200 525.52 down up incorrect
EQOS.US Diginex Limited 20221019 0 0.32 0.333 0.28 0.29 922300 0.29 down up incorrect
ERAS.US Erasca Inc. Common Stock 20221019 0 7.25 7.495 6.85 7.08 403700 7.08 down up incorrect
ERES.US East Resources Acquisition Company 20221019 0 10.06 10.07 10.05 10.06 108500 10.06
ERESU.US East Resources Acquisition Company 20221019 0 10.09 10.107 10.09 10.107 2200 10.107 up down incorrect
ERESW.US East Resources Acquisition Company 20221019 0 0.096 0.15 0.096 0.15 11600 0.15 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20221019 0 6.4 6.51 6.36 6.41 7923700 6.41 up down incorrect
ERIE.US Erie Indemnity Company 20221019 0 235.42 238.99 234.97 238.77 39600 238.77 up down incorrect
ERII.US Energy Recovery Inc 20221019 0 22.12 22.83 22.12 22.6 414900 22.6 up down incorrect
ERYP.US ERYTECH Pharma S.A 20221019 0 0.6 0.702 0.6 0.606 6600 0.606 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20221019 0 10.18 10.18 10.18 10.18 0 10.18
ESCA.US Escalade Incorporated 20221019 0 11.05 11.48 10.83 10.9 8800 10.9 down down correct
ESEA.US Euroseas Ltd 20221019 0 20.9 21.45 20.65 21.37 36300 21.37 up up correct
ESGR.US Enstar Group Limited 20221019 0 187.82 190.89 186.31 190.33 34000 190.33 up up correct
ESGRO.US Enstar Group Limited 20221019 0 23.35 23.35 22.93 22.93 3500 22.93 down down correct
ESGRP.US Enstar Group Limited 20221019 0 22.27 22.334 22.05 22.14 10200 22.14 down down correct
ESLT.US Elbit Systems Ltd 20221019 0 207.76 208.5 205.84 207.54 15400 207.54 down down correct
ESPR.US Esperion Therapeutics Inc 20221019 0 7.97 8.08 7.88 7.98 1328600 7.98 up up correct
ESQ.US Esquire Financial Holdings Inc 20221019 0 41.1 41.15 40.15 40.22 21953 40.22 down down correct
ESSA.US ESSA Bancorp Inc 20221019 0 18.71 18.71 18.52 18.52 3300 18.52 down down correct
ESSC.US East Stone Acquisition Corporation 20221019 0 10.42 10.43 10.37 10.37 1900 10.37 down down correct
ESSCR.US East Stone Acquisition Corporation 20221019 0 0.37 0.37 0.37 0.37 50 0.37
ESSCU.US East Stone Acquisition Corporation 20221019 0 10.75 10.75 10.75 10.75 0 10.75
ESSCW.US East Stone Acquisition Corporation 20221019 0 0.086 0.086 0.086 0.086 200 0.086
ESTA.US Establishment Labs Holdings Inc 20221019 0 45 51.71 44.03 51.13 2439400 51.13 up up correct
ET.US PE 20221019 0 23.61 23.63 23.23 23.23 34170 23.23 down down correct
ETNB.US 89bio Inc 20221019 0 8.55 8.77 8.3 8.55 401400 8.55
ETON.US Eton Pharmaceuticals Inc 20221019 0 2.19 2.23 2.03 2.03 57300 2.03 down down correct
ETSY.US Etsy Inc 20221019 0 99.22 99.29 93.612 94.33 3191000 94.33 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20221019 0 10.06 10.06 10.06 10.06 87 10.06
EUCRU.US Eucrates Biomedical Acquisition Corp 20221019 0 10.04 10.04 10.04 10.04 0 10.04
EUCRW.US Eucrates Biomedical Acquisition Corp 20221019 0 0.0139 0.0139 0.01 0.0132 18100 0.0132 down down correct
EVBG.US Everbridge Inc 20221019 0 30.76 31.5 30.1 30.63 376200 30.63 down down correct
EVCM.US EverCommerce Inc. Common Stock 20221019 0 9.05 9.06 7.54 7.83 363800 7.83 down down correct
EVER.US EverQuote Inc 20221019 0 6.07 6.07 5.7 5.74 145700 5.74 down down correct
EVFM.US Evofem Biosciences Inc 20221019 0 0.081 0.092 0.078 0.08 2466400 0.08 down down correct
EVGN.US Evogene Ltd 20221019 0 0.68 0.72 0.68 0.71 40500 0.71 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20221019 0 7.46 7.46 7.17 7.36 1069600 7.36 down down correct
EVGOW.US EVgo Equity Warrants 20221019 0 1.78 1.79 1.67 1.7 5200 1.7 down down correct
EVK.US Ever 20221019 0 0.86 0.89 0.83 0.89 8900 0.89 up up correct
EVLO.US Evelo Biosciences Inc 20221019 0 2.22 2.22 1.89 1.92 81200 1.92 down down correct
EVLV.US Newhold Investment Corp 20221019 0 2.48 2.56 2.45 2.55 266700 2.55 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20221019 0 0.4 0.4346 0.39 0.4346 24656 0.4346 up up correct
EVOJ.US Evo Acquisition Corp 20221019 0 9.91 9.922 9.91 9.91 25600 9.91
EVOJU.US Evo Acquisition Corp 20221019 0 9.9 9.9 9.9 9.9 0 9.9
EVOJW.US Evo Acquisition Corp 20221019 0 0.1 0.11 0.067 0.07 159768 0.07 down down correct
EVOK.US Evoke Pharma Inc 20221019 0 1.73 1.93 1.704 1.72 11900 1.72 down down correct
EVOL.US Evolving Systems Inc 20221019 0 1.47 1.47 1.47 1.47 0 1.47
EVOP.US EVO Payments Inc 20221019 0 33.35 33.38 33.28 33.29 712700 33.29 down down correct
EWBC.US East West Bancorp Inc 20221019 0 72.32 73.39 70.3 70.99 1047700 70.99 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20221019 0 14.64 15.02 13.67 14.1 798900 14.1 down down correct
EWTX.US Edgewise Therapeutics Inc 20221019 0 9.72 10.04 8.91 9.07 305541 9.07 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20221019 0 6.94 7.14 6.8 6.92 95700 6.92 down down correct
EXAS.US Exact Sciences Corporation 20221019 0 34.25 34.64 32.05 32.69 2288300 32.69 down down correct
EXC.US Exelon Corporation 20221019 0 36.932 37.46 36.78 36.85 6263270 36.85 down down correct
EXEL.US Exelixis Inc 20221019 0 16.34 16.57 16.16 16.25 1984600 16.25 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20221019 0 14.07 14.1 13.57 13.91 123800 13.91 down down correct
EXLS.US ExlService Holdings Inc 20221019 0 164.16 166.61 162.88 166.44 277100 166.44 up up correct
EXPD.US Expeditors International of Washington Inc 20221019 0 92.71 93 90.59 91.01 1133200 91.01 down down correct
EXPE.US Expedia Group Inc 20221019 0 96.71 98.67 95.17 96.12 1593250 96.12 down down correct
EXPI.US eXp World Holdings Inc 20221019 0 12.39 12.59 11.7 11.92 1096500 11.92 down down correct
EXPO.US Exponent Inc 20221019 0 89.72 90.03 88.04 89.89 195500 89.89 up up correct
EXTR.US Extreme Networks Inc 20221019 0 14.29 14.52 14.08 14.13 1032300 14.13 down down correct
EYE.US National Vision Holdings Inc 20221019 0 34.13 34.35 33.42 33.86 313500 33.86 down down correct
EYEN.US Eyenovia Inc 20221019 0 2.51 2.53 2.32 2.405 161400 2.405 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20221019 0 6.06 6.155 5.78 5.92 94555 5.92 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20221019 0 0.57 0.605 0.57 0.58 25000 0.58 up up correct
EZGO.US EZGO Technologies Ltd 20221019 0 0.38 0.38 0.368 0.368 8700 0.368 down down correct
EZPW.US EZCORP Inc 20221019 0 8.28 8.31 8.13 8.25 379600 8.25 down down correct
FA.US First Advantage Corporation Common Stock 20221019 0 13.52 13.8 13.5 13.65 514300 13.65 up up correct
FAMI.US Farmmi Inc 20221019 0 0.58 0.6 0.56 0.58 99700 0.58
FANG.US Diamondback Energy Inc 20221019 0 141.41 147.13 141.41 146.03 2078800 146.03 up up correct
FANH.US Fanhua Inc 20221019 0 4.98 5.14 4.98 5.06 12000 5.06 up up correct
FARM.US Farmer Bros. Co 20221019 0 5.12 5.2 4.94 5.04 12000 5.04 down down correct
FARO.US FARO Technologies Inc 20221019 0 26.71 27 25.92 26.23 106400 26.23 down down correct
FAST.US Fastenal Company 20221019 0 47.21 47.32 45.515 46.08 2763469 45.7774 down down correct
FAT.US FAT Brands Inc 20221019 0 7.1 7.15 6.96 6.96 9170 6.96 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20221019 0 6.28 6.38 6.28 6.38 800 6.38 up up correct
FATBP.US FAT Brands Inc 20221019 0 17.58 17.58 17.02 17.312 2600 17.312 down down correct
FATBW.US FAT Brands Inc 20221019 0 4.3 4.3 4.2999 4.2999 200 4.2999 down down correct
FATE.US Fate Therapeutics Inc 20221019 0 21.17 21.3 19.4 19.68 1602300 19.68 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20221019 0 9.99 9.99 9.99 9.99 0 9.99
FBIO.US Fortress Biotech Inc 20221019 0 0.79 0.79 0.69 0.71 259900 0.71 down down correct
FBIOP.US Fortress Biotech Inc 20221019 0 19.535 19.6 19.25 19.35 3400 19.35 down down correct
FBIZ.US First Business Financial Services Inc 20221019 0 34.37 34.7 33.85 34.4 23000 34.4 up up correct
FBMS.US The First Bancshares Inc 20221019 0 31.46 31.925 31.25 31.8 97638 31.8 up up correct
FBNC.US First Bancorp 20221019 0 41.09 41.63 40.59 41.28 114400 41.28 up up correct
FBRT.US PE 20221019 0 17.5 17.7 17.12 17.27 19512 17.27 down down correct
FBRX.US Forte Biosciences Inc 20221019 0 1.05 1.1 1.04 1.05 51600 1.05
FCAP.US First Capital Inc 20221019 0 25.25 25.25 24.6 24.6 932 24.6 down down correct
FCBC.US First Community Bankshares Inc 20221019 0 34.31 34.62 34 34.49 18494 34.49 up up correct
FCCO.US First Community Corporation 20221019 0 17.43 18.23 17.43 17.91 9586 17.91 up up correct
FCEL.US FuelCell Energy Inc 20221019 0 3.05 3.06 2.9 2.93 8519700 2.93 down down correct
FCFS.US FirstCash Inc 20221019 0 82.08 82.535 80.59 81.97 198325 81.97 down down correct
FCNCA.US First Citizens BancShares Inc 20221019 0 864.1 877 856.96 867.09 103200 867.09 up up correct
FCNCP.US First Citizens BancShares Inc 20221019 0 20.17 20.54 20.02 20.49 14300 20.49 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20221019 0 3.87 3.95 3.86 3.89 32800 3.89 up up correct
FCREX.US FCREX 20221019 0 11.31 11.31 11.31 11.31 0 11.31
FCRIX.US FCRIX 20221019 0 11.34 11.34 11.34 11.34 0 11.34
FCRUX.US FCRUX 20221019 0 11.29 11.29 11.29 11.29 0 11.29
FCUV.US Focus Universal Inc. Common Stock 20221019 0 9.44 9.78 9.4 9.66 18500 9.66 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20221019 0 42 43.3 42 43.3 9648 43.3 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20221019 0 7.56 7.58 6.74 6.93 444500 6.93 down down correct
FDUS.US Fidus Investment Corporation 20221019 0 17.81 18.02 17.54 17.75 31100 17.75 down down correct
FECAX.US FECAX 20221019 0 23.92 23.92 23.92 23.92 0 23.92
FEIM.US Frequency Electronics Inc 20221019 0 5.1 5.1 4.97 4.97 1700 4.97 down down correct
FELE.US Franklin Electric Co. Inc 20221019 0 87.83 88.24 86.1 87.5 153600 87.5 down down correct
FEMY.US Femasys Inc. Common Stock 20221019 0 1.253 1.253 1.14 1.18 15900 1.18 down down correct
FENC.US Fennec Pharmaceuticals Inc 20221019 0 8.35 8.4 8.07 8.2 130900 8.2 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20221019 0 10.13 10.13 10.13 10.13 0 10.13
FFBC.US First Financial Bancorp 20221019 0 23.65 24.06 23.52 23.9 294000 23.9 up up correct
FFBW.US FFBW Inc 20221019 0 12.05 12.145 11.818 11.82 7900 11.82 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20221019 0 7.54 7.55 7.05 7.55 3200 7.55 up up correct
FFIC.US Flushing Financial Corporation 20221019 0 20.37 20.64 20.205 20.56 96132 20.56 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20221019 0 0.542 0.544 0.501 0.514 9555700 0.514 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20221019 0 0.06 0.062 0.0506 0.06 44400 0.06
FFIN.US First Financial Bankshares Inc 20221019 0 44.72 45.28 44.09 44.81 412500 44.81 up up correct
FFIV.US F5 Networks Inc 20221019 0 142.5 143.92 140.73 142.4 351713 142.4 down down correct
FFNW.US First Financial Northwest Inc 20221019 0 15.07 15.31 15.05 15.15 21700 15.15 up up correct
FFWM.US First Foundation Inc 20221019 0 18.47 18.68 18.01 18.29 320508 18.29 down down correct
FGBI.US First Guaranty Bancshares Inc 20221019 0 21.61 24 21.61 22.24 7100 22.24 up up correct
FGBIP.US First Guaranty Bancshares Inc 20221019 0 24.55 25 24.55 25 7100 25 up up correct
FGEN.US FibroGen Inc 20221019 0 17.23 17.38 15.56 15.74 1028800 15.74 down down correct
FGF.US FG Financial Group Inc 20221019 0 1.53 1.65 1.486 1.57 2900 1.57 up up correct
FGFPP.US FG Financial Group Inc 20221019 0 18.17 19.5 17.83 17.9 7100 17.9 down down correct
FHB.US First Hawaiian Inc 20221019 0 26.34 26.56 25.91 26.27 613927 26.27 down down correct
FHLTU.US Future Health Esg Corp Unit 20221019 0 10.07 10.07 10.07 10.07 0 10.07
FHN.US PF 20221019 0 18.375 18.4461 18.2381 18.27 8713 18.27 down down correct
FHTX.US Foghorn Therapeutics Inc 20221019 0 7.61 7.88 7.36 7.49 87800 7.49 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20221019 0 10 10 10 10 0 10
FIBK.US First Interstate BancSystem Inc 20221019 0 43.58 44.15 43.2 43.75 396823 43.75 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20221019 0 9.85 9.85 9.85 9.85 3500 9.85
FICVU.US Frontier Investment Corp Units 20221019 0 9.85 9.85 9.85 9.85 0 9.85
FINM.US Marlin Technology Corporation 20221019 0 9.99 9.99 9.99 9.99 3 9.99
FINMU.US Marlin Technology Corporation 20221019 0 10 10 9.99 9.99 1200 9.99 down down correct
FINMW.US Marlin Technology Corporation 20221019 0 0.1 0.1 0.04 0.04 1600 0.04 down down correct
FINW.US FinWise Bancorp Common Stock 20221019 0 8.68 9.502 8.5 8.72 26600 8.72 up up correct
FISI.US Financial Institutions Inc 20221019 0 25.15 25.59 25.09 25.57 26800 25.57 up up correct
FISV.US Fiserv Inc 20221019 0 95.35 96.83 95.09 96.23 2452941 96.23 up up correct
FITB.US Fifth Third Bancorp 20221019 0 34.59 34.9 32.92 33.26 10514800 33.26 down down correct
FITBI.US Fifth Third Bancorp 20221019 0 24.6 24.74 24.41 24.41 45700 24.41 down down correct
FITBO.US Fifth Third Bancorp 20221019 0 20.17 20.3 19.95 20.16 17800 20.16 down down correct
FITBP.US Fifth Third Bancorp 20221019 0 23.05 23.05 22.76 22.76 7200 22.76 down down correct
FIVE.US Five Below Inc 20221019 0 137.76 139.42 132.97 135.27 598600 135.27 down down correct
FIVN.US Five9 Inc 20221019 0 58.35 58.392 55.03 55.59 969000 55.59 down down correct
FIXX.US Homology Medicines Inc 20221019 0 1.42 1.5 1.37 1.47 132200 1.47 up up correct
FIZZ.US National Beverage Corp 20221019 0 42.77 42.96 41.66 42.37 123319 42.37 down down correct
FKWL.US Franklin Wireless Corp 20221019 0 2.93 3.09 2.9 3.03 8500 3.03 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20221019 0 10.01 10.02 10.009 10.01 7300 10.01
FLACU.US Frazier Lifesciences Acquisition Corporation 20221019 0 10.27 10.27 10.27 10.27 200 10.27
FLACW.US Frazier Lifesciences Acquisition Corp 20221019 0 0.75 0.752 0.749 0.749 21900 0.749 down down correct
FLEX.US Flex Ltd 20221019 0 17.6 17.82 17.225 17.48 2820873 17.48 down down correct
FLGC.US Flora Growth Corp 20221019 0 0.571 0.6 0.56 0.56 195800 0.56 down down correct
FLGT.US Fulgent Genetics Inc 20221019 0 37.32 37.32 35.66 36.22 215100 36.22 down down correct
FLIC.US The First of Long Island Corporation 20221019 0 17.98 18.25 17.93 18.23 53200 18.23 up up correct
FLL.US Full House Resorts Inc 20221019 0 5.53 5.64 5.39 5.61 60500 5.61 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20221019 0 13.97 14.06 13.43 13.84 437700 13.84 down down correct
FLNT.US Fluent Inc 20221019 0 1.3 1.3 1.2 1.22 72300 1.22 down down correct
FLUX.US Flux Power Holdings Inc 20221019 0 3.062 3.22 3.062 3.1 23900 3.1 up up correct
FLWS.US 1 20221019 0 6.31 6.34 6.03 6.22 661300 6.22 down down correct
FLXS.US Flexsteel Industries Inc 20221019 0 13.9968 14.6206 13.98 13.99 8006 13.99 down up incorrect
FLYW.US Flywire Corporation 20221019 0 20.92 21.37 20.67 20.82 454200 20.82 down up incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20221019 0 29.82 29.82 27.18 28.37 34400 28.37 down up incorrect
FMBH.US First Mid Bancshares Inc 20221019 0 34.79 35.13 34.55 35.01 27383 35.01 up down incorrect
FMIV.US Forum Merger IV Corporation 20221019 0 9.89 9.91 9.885 9.91 88300 9.91 up down incorrect
FMIVU.US Forum Merger IV Corporation 20221019 0 9.87 9.87 9.87 9.87 0 9.87
FMIVW.US Forum Merger IV Corporation 20221019 0 0.04 0.04 0.04 0.04 1000 0.04
FMNB.US Farmers National Banc Corp 20221019 0 13.45 13.59 13.24 13.54 121910 13.54 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20221019 0 20.01 20.01 20.01 20.01 0 20.01
FNCB.US FNCB Bancorp Inc 20221019 0 7.3421 7.63 7.3421 7.51 6442 7.51 up up correct
FNCH.US Finch Therapeutics Group Inc 20221019 0 1.59 1.59 1.45 1.45 21600 1.45 down down correct
FNHC.US FedNat Holding Company 20221019 0 0.6762 0.6899 0.56 0.61 4104088 0.61 down down correct
FNKO.US Funko Inc 20221019 0 21.84 21.994 20.94 21.07 363900 21.07 down down correct
FNLC.US The First Bancorp Inc 20221019 0 29.23 29.23 28.24 28.77 13256 28.77 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20221019 0 10.1 10.1 10.1 10.1 100 10.1
FNWB.US First Northwest Bancorp 20221019 0 15.3 15.34 15.1 15.24 4342 15.24 down down correct
FNWD.US Finward Bancorp Common Stock 20221019 0 32.5 33.68 32.5 32.51 1500 32.51 up up correct
FOCS.US Focus Financial Partners Inc 20221019 0 32.1 32.37 31.3 31.5 209800 31.5 down down correct
FOLD.US Amicus Therapeutics Inc 20221019 0 11.13 11.33 10.59 10.73 4612900 10.73 down down correct
FONR.US FONAR Corporation 20221019 0 15.59 16.02 15.51 15.51 17700 15.51 down down correct
FORA.US Forian Inc 20221019 0 3.38 3.65 3.32 3.59 13080 3.59 up up correct
FORD.US Forward Industries Inc 20221019 0 1.38 1.42 1.3 1.3 8600 1.3 down down correct
FORM.US FormFactor Inc 20221019 0 25.62 25.68 24.93 25.34 593900 25.34 down down correct
FORR.US Forrester Research Inc 20221019 0 38.72 39 37.87 38.88 45700 38.88 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20221019 0 80.6 80.6 80.6 80.6 400 80.6
FOSL.US Fossil Group Inc 20221019 0 3.76 3.84 3.61 3.68 384700 3.68 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20221019 0 13.55 13.857 13.13 13.15 3800 13.15 down up incorrect
FOX.US Fox Corporation 20221019 0 27.47 28.1 27.27 27.66 1403500 27.66 up down incorrect
FOXA.US Fox Corporation 20221019 0 29.32 29.86 28.855 29.32 4065300 29.32
FOXF.US Fox Factory Holding Corp 20221019 0 81.58 82.585 75.645 77.14 220300 77.14 down up incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20221019 0 10.045 10.045 10.045 10.045 0 10.045
FOXWU.US FoxWayne Enterprises Acquisition Corp 20221019 0 10.28 10.28 10.28 10.28 0 10.28
FOXWW.US FoxWayne Enterprises Acquisition Corp 20221019 0 0.04 0.0433 0.04 0.0433 5700 0.0433 up down incorrect
FPAY.US FlexShopper Inc 20221019 0 1.64 1.65 1.59 1.64 28800 1.64
FRAF.US Franklin Financial Services Corporation 20221019 0 31.16 31.4 30.602 31.25 11429 31.25 up down incorrect
FRBA.US First Bank 20221019 0 14.52 14.6 14.37 14.5 13897 14.5 down up incorrect
FRBK.US Republic First Bancorp Inc 20221019 0 2.98 3.005 2.94 2.99 262764 2.99 up down incorrect
FREE.US Whole Earth Brands Inc 20221019 0 3.32 3.55 3.075 3.12 363000 3.12 down up incorrect
FREEW.US FREEW 20221019 0 0.19 0.19 0.16 0.18 136255 0.18 down up incorrect
FREQ.US Frequency Therapeutics Inc 20221019 0 1.81 1.889 1.67 1.68 61300 1.68 down up incorrect
FRG.US Franchise Group Inc 20221019 0 27.03 27.27 26.39 26.85 437700 26.85 down up incorrect
FRGAP.US Franchise Group Inc 20221019 0 22.66 23.1 22.25 22.25 3800 22.25 down up incorrect
FRGI.US Fiesta Restaurant Group Inc 20221019 0 6.63 6.73 6.29 6.29 16000 6.29 down up incorrect
FRHC.US Freedom Holding Corp 20221019 0 53.26 54 52.69 53.22 70218 53.22 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20221019 0 10.24 10.24 10.24 10.24 0 10.24
FRLN.US Freeline Therapeutics Holdings plc 20221019 0 0.68 0.7 0.66 0.66 15100 0.66 down up incorrect
FRME.US First Merchants Corporation 20221019 0 42.27 42.9 42.19 42.88 179500 42.88 up up correct
FROG.US JFrog Ltd 20221019 0 23.21 23.68 22.48 22.62 469400 22.62 down down correct
FRON.US Frontier Acquisition Corp 20221019 0 9.94 9.94 9.94 9.94 35400 9.94
FRONU.US Frontier Acquisition Corp 20221019 0 9.95 9.95 9.94 9.94 67600 9.94 down down correct
FRONW.US Frontier Acquisition Corp 20221019 0 0.08 0.08 0.07 0.07 18000 0.07 down down correct
FROPX.US FROPX 20221019 0 18.98 18.98 18.98 18.98 0 18.98
FRPH.US FRP Holdings Inc 20221019 0 55.72 56.4 55.72 56.32 4400 56.32 up up correct
FRPT.US Freshpet Inc 20221019 0 57.2 57.68 54.1 54.95 764300 54.95 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20221019 0 9.89 9.89 9.89 9.89 17 9.89
FRSGU.US First Reserve Sustainable Growth Corp 20221019 0 9.88 9.88 9.88 9.88 0 9.88
FRSH.US Freshworks Inc. Class A Common Stock 20221019 0 13.4 13.45 12.96 12.99 1006600 12.99 down down correct
FRST.US Primis Financial Corp 20221019 0 12.48 12.51 12.23 12.48 25974 12.48
FRSX.US Foresight Autonomous Holdings Ltd 20221019 0 0.52 0.535 0.5 0.505 100200 0.505 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20221019 0 9.98 9.98 9.97 9.98 14400 9.98
FRWAW.US PWP Forward Acquisition Corp. I 20221019 0 0.0006 0.0006 0.0006 0.0006 2376 0.0006
FSBC.US Five Star Bancorp 20221019 0 29.4 29.4 28.28 28.65 40363 28.65 down down correct
FSBW.US FS Bancorp Inc 20221019 0 28.06 28.06 27.62 27.62 8454 27.62 down down correct
FSEA.US First Seacoast Bancorp 20221019 0 10.44 10.44 10.44 10.44 1200 10.44
FSFG.US First Savings Financial Group Inc 20221019 0 22.92 22.92 22.8 22.8 1700 22.8 down down correct
FSLR.US First Solar Inc 20221019 0 120.3 120.42 116.76 120.21 2223900 120.21 down down correct
FSRX.US FinServ Acquisition Corp. II 20221019 0 9.9 9.9 9.9 9.9 10500 9.9
FSRXU.US FinServ Acquisition Corp. II 20221019 0 9.86 9.86 9.86 9.86 0 9.86
FSSI.US Fortistar Sustainable Solutions Corp 20221019 0 9.93 9.93 9.93 9.93 100 9.93
FSSIU.US Fortistar Sustainable Solutions Corp 20221019 0 9.94 9.94 9.94 9.94 600 9.94
FSTR.US L.B. Foster Company 20221019 0 10.28 10.64 10.19 10.35 12900 10.35 up up correct
FSTX.US F 20221019 0 6.1 6.15 6.07 6.1 1125600 6.1
FSV.US FirstService Corporation 20221019 0 123.44 123.44 118.1801 118.81 34775 118.81 down down correct
FTAA.US FTAC Athena Acquisition Corp 20221019 0 9.965 9.97 9.965 9.97 1700 9.97 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20221019 0 9.93 9.93 9.93 9.93 0 9.93
FTCI.US FTC Solar Inc 20221019 0 2.24 2.25 2.11 2.18 1105300 2.18 down down correct
FTCV.US Fintech Acquisition Corp. V 20221019 0 9.98 9.99 9.98 9.98 12500 9.98
FTCVU.US Fintech Acquisition Corp. V 20221019 0 9.97 9.97 9.97 9.97 200 9.97
FTCVW.US Fintech Acquisition Corp. V 20221019 0 0.04 0.05 0.04 0.05 15900 0.05 up up correct
FTDR.US Frontdoor Inc 20221019 0 20.62 21.2 20 20.13 472700 20.13 down down correct
FTEK.US Fuel Tech Inc 20221019 0 1.18 1.19 1.15 1.17 37900 1.17 down down correct
FTFT.US Future FinTech Group Inc 20221019 0 0.45 0.45 0.44 0.45 36600 0.45
FTHM.US Fathom Holdings Inc 20221019 0 4.08 4.08 3.7 3.93 52700 3.93 down down correct
FTNT.US Fortinet Inc 20221019 0 51.17 52.74 51.09 51.79 4373800 51.79 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20221019 0 9.885 9.89 9.88 9.88 5100 9.88 down down correct
FTPAU.US FTAC Parnassus Acquisition Corp 20221019 0 9.84 9.84 9.84 9.84 0 9.84
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20221019 0 9.96 9.96 9.96 9.96 17 9.96
FTVIU.US FinTech Acquisition Corp. VI Units 20221019 0 9.95 9.95 9.95 9.95 0 9.95
FULC.US Fulcrum Therapeutics Inc 20221019 0 6.9 6.9 6.43 6.52 704700 6.52 down down correct
FULT.US Fulton Financial Corporation 20221019 0 16.61 17.72 16.59 17.35 1786600 17.35 up up correct
FULTP.US Fulton Financial Corporation 20221019 0 20.02 20.02 19.36 19.62 9400 19.62 down down correct
FUNC.US First United Corporation 20221019 0 17.66 17.66 17.66 17.66 1400 17.66
FUND.US Sprott Focus Trust Inc 20221019 0 7.3 7.31 7.12 7.19 9200 7.19 down down correct
FUSB.US First US Bancshares Inc 20221019 0 7.4 7.44 7.4 7.44 1200 7.44 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20221019 0 2.64 2.64 2.5108 2.55 31563 2.55 down down correct
FUTU.US Futu Holdings Limited 20221019 0 35.02 35.11 33.62 34.07 1625000 34.07 down down correct
FUV.US Arcimoto Inc 20221019 0 0.85 0.87 0.825 0.825 409300 0.825 down down correct
FVCB.US FVCBankcorp Inc 20221019 0 20.15 20.29 20.01 20.09 13546 20.09 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20221019 0 9.86 9.88 9.86 9.87 218200 9.87 up up correct
FWBI.US First Wave BioPharma Inc 20221019 0 1.35 1.3785 1.1 1.19 224588 1.19 down down correct
FWONA.US Formula One Group 20221019 0 53.95 54.96 53.17 53.65 117500 53.65 down down correct
FWONK.US Formula One Group 20221019 0 60.41 61.13 59.05 59.5 758600 59.5 down down correct
FWRD.US Forward Air Corporation 20221019 0 100.51 100.51 96.84 98.03 139727 98.03 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20221019 0 16.15 16.31 15.9 16.27 116700 16.27 up up correct
FXNC.US First National Corporation 20221019 0 14.63 15.135 14.505 14.55 9983 14.55 down down correct
FYBR.US Frontier Communications Parent Inc 20221019 0 23.18 23.39 22.74 23 1262000 23 down down correct
GABC.US German American Bancorp Inc 20221019 0 37.33 38.28 37.27 38.23 61800 38.23 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20221019 0 10.23 10.24 10.23 10.24 500 10.24 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20221019 0 10.17 10.17 10.17 10.17 0 10.17
GAIA.US Gaia Inc 20221019 0 2.38 2.44 2.24 2.24 47300 2.24 down down correct
GAIN.US Gladstone Investment Corporation 20221019 0 12.38 12.55 12.24 12.32 93200 12.24 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20221019 0 23.86 23.86 23.8 23.84 1900 23.84 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20221019 0 22.5 22.584 22.5 22.584 700 22.584 up up correct
GALT.US Galectin Therapeutics Inc 20221019 0 1.64 1.65 1.53 1.54 30500 1.54 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20221019 0 7.89 7.963 7.28 7.31 34200 7.31 down down correct
GAMC.US Golden Arrow Merger Corp 20221019 0 9.87 9.87 9.87 9.87 5000 9.87
GAMCU.US Golden Arrow Merger Corp 20221019 0 9.92 9.92 9.92 9.92 100 9.92
GAMCW.US Golden Arrow Merger Corp 20221019 0 0.031 0.031 0.03 0.03 283534 0.03 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20221019 0 0.773 0.773 0.698 0.702 17100 0.702 down down correct
GAN.US GAN Limited 20221019 0 1.98 2 1.9 1.91 243919 1.91 down down correct
GANX.US Gain Therapeutics Inc 20221019 0 3.12 3.21 3.04 3.04 22400 3.04 down down correct
GASS.US StealthGas Inc 20221019 0 3.16 3.29 3.01 3.27 876900 3.27 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20221019 0 9.98 9.98 9.98 9.98 0 9.98
GATEU.US Marblegate Acquisition Corp. Unit 20221019 0 9.98 9.98 9.98 9.98 0 9.98
GATEW.US Marblegate Acquisition Corp. Warrant 20221019 0 0.03 0.03 0.03 0.03 600 0.03
GBCI.US Glacier Bancorp Inc 20221019 0 53.06 53.7 52.04 52.71 410500 52.71 down down correct
GBDC.US Golub Capital BDC Inc 20221019 0 13.06 13.11 12.93 12.96 699800 12.96 down down correct
GBIO.US Generation Bio Co 20221019 0 5.19 5.21 4.81 4.93 185100 4.93 down down correct
GBLI.US Global Indemnity Group LLC 20221019 0 20.9 20.9 20.65 20.88 2000 20.88 down down correct
GBNH.US Greenbrook TMS Inc 20221019 0 3.36 3.44 3.338 3.338 2300 3.338 down down correct
GBNY.US Generations Bancorp NY Inc 20221019 0 11.04 11.04 11 11 400 11 down down correct
GBOX.US GreenBox POS 20221019 0 1.0234 1.05 1.01 1.01 50956 1.01 down down correct
GBRG.US Goldenbridge Acquisition Limited 20221019 0 10.28 10.28 10.28 10.28 0 10.28
GBRGR.US Goldenbridge Acquisition Limited 20221019 0 0.11 0.11 0.11 0.11 276 0.11
GBRGU.US Goldenbridge Acquisition Limited 20221019 0 10.3 10.3 10.3 10.3 0 10.3
GBS.US GBS Inc 20221019 0 0.504 0.504 0.464 0.464 10100 0.464 down down correct
GCBC.US Greene County Bancorp Inc 20221019 0 58.73 60.5 58.73 60.46 8304 60.46 up up correct
GCMG.US GCM Grosvenor Inc 20221019 0 7.49 7.55 7.37 7.46 246500 7.46 down down correct
GCMGW.US GCM Grosvenor Inc 20221019 0 0.43 0.4899 0.43 0.4899 3641 0.4899 up up correct
GCREX.US Griffin Institutional Access Real Estate 20221019 0 27.34 27.34 27.34 27.34 0 27.34
GDEN.US Golden Entertainment Inc 20221019 0 41.24 41.53 39.48 40.04 168300 40.04 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20221019 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20221019 0 4.81 4.86 4.54 4.57 1301300 4.57 down down correct
GDS.US GDS Holdings Limited 20221019 0 14.82 14.96 14.19 14.5 662800 14.5 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20221019 0 14.67 14.7 14 14.38 337300 14.38 down up incorrect
GECC.US Great Elm Capital Corporation 20221019 0 9.57 9.57 9.45 9.5 800 9.5 down up incorrect
GECCM.US GECCM 20221019 0 24.35 24.5 24.35 24.425 5752 24.425 up down incorrect
GECCN.US Great Elm Capital 20221019 0 24.35 24.35 24.15 24.15 2800 24.15 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20221019 0 24.35 24.42 24.35 24.42 300 24.42 up down incorrect
GEG.US Great Elm Group Inc 20221019 0 2 2.06 1.99 2.01 18700 2.01 up down incorrect
GENC.US Gencor Industries Inc 20221019 0 9.45 9.5 9.4 9.5 2600 9.5 up down incorrect
GENE.US Genetic Technologies Limited 20221019 0 1.22 1.23 1.21 1.22 7600 1.22
GEOS.US Geospace Technologies Corporation 20221019 0 4.11 4.16 4 4.12 26700 4.12 up down incorrect
GERN.US Geron Corporation 20221019 0 2.35 2.39 2.24 2.25 2876200 2.25 down up incorrect
GEVO.US Gevo Inc 20221019 0 2.21 2.27 2.15 2.23 5176300 2.23 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20221019 0 0.24 0.2424 0.2253 0.2369 733756 0.2369 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20221019 0 51.815 53.46 51.63 52.64 1090600 52.64 up up correct
GGAL.US Grupo Financiero Galicia S.A 20221019 0 7.42 7.55 7.36 7.47 347800 7.47 up up correct
GGMC.US Glenfarne Merger Corp 20221019 0 9.85 9.89 9.85 9.89 43000 9.89 up up correct
GGMCU.US Glenfarne Merger Corp 20221019 0 9.86 9.86 9.86 9.86 0 9.86
GGMCW.US Glenfarne Merger Corp 20221019 0 0.0739 0.0739 0.0553 0.0553 25667 0.0553 down down correct
GH.US Guardant Health Inc 20221019 0 47.21 47.21 42.95 43.8 1629200 43.8 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20221019 0 9.91 9.92 9.91 9.92 12800 9.92 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20221019 0 9.92 9.92 9.92 9.92 5100 9.92
GHRS.US GH Research PLC Ordinary Shares 20221019 0 11.27 11.46 10.75 11.06 44200 11.06 down down correct
GHSI.US Guardion Health Sciences Inc 20221019 0 0.1647 0.1799 0.157 0.16 713104 0.16 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20221019 0 10.02 10.02 10.02 10.02 9 10.02
GIACU.US Gesher I Acquisition Corp.Unit 20221019 0 10.23 10.23 10.23 10.23 700 10.23
GIFI.US Gulf Island Fabrication Inc 20221019 0 4.27 4.28 4.22 4.23 8100 4.23 down down correct
GIGM.US GigaMedia Limited 20221019 0 1.22 1.3296 1.22 1.31 45755 1.31 up up correct
GIII.US G 20221019 0 16.93 17.16 16.7 17.05 499000 17.05 up up correct
GIIX.US Gores Holdings VIII Inc 20221019 0 9.87 9.87 9.87 9.87 300 9.87
GIIXU.US Gores Holdings VIII Inc 20221019 0 9.97 9.97 9.97 9.97 0 9.97
GILD.US Gilead Sciences Inc 20221019 0 66.85 66.97 65.85 66.19 7058586 66.19 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20221019 0 5.14 5.23 5.03 5.05 98400 5.05 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20221019 0 4.83 5 4.795 4.8 19700 4.8 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20221019 0 28.83 28.83 28.83 28.83 0 28.83
GIW.US Giginternational1 Inc 20221019 0 10.21 10.21 10.21 10.21 2100 10.21
GIWWU.US GigInternational1 Inc 20221019 0 10.196 10.196 10.196 10.196 0 10.196
GIWWW.US GigInternational1 Inc. Warrant 20221019 0 0.0527 0.0527 0.0524 0.0524 700 0.0524 down up incorrect
GLAD.US Gladstone Capital Corporation 20221019 0 9.12 9.29 9.11 9.21 157400 9.14 up down incorrect
GLBE.US Global 20221019 0 25.16 25.45 24.19 24.55 1198100 24.55 down up incorrect
GLBFX.US GL Beyond Income Fund 20221019 0 0.44 0.44 0.44 0.44 0 0.44
GLBLU.US Cartesian Growth Corporation 20221019 0 10.08 10.08 10.08 10.08 0 10.08
GLBLW.US Cartesian Growth Corporation 20221019 0 0.33 0.4101 0.33 0.345 239995 0.345 up down incorrect
GLBS.US Globus Maritime Limited 20221019 0 1.33 1.33 1.29 1.33 213700 1.33
GLBZ.US Glen Burnie Bancorp 20221019 0 9.775 9.8 9.46 9.46 851 9.3611 down up incorrect
GLDD.US Great Lakes Dredge & Dock Corporation 20221019 0 7.35 7.56 7.35 7.48 215000 7.48 up down incorrect
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20221019 0 10.1637 10.1637 10.16 10.1601 461 10.1601 down up incorrect
GLEEU.US Gladstone Acquisition Corp. Unit 20221019 0 10.19 10.19 10.19 10.19 0 10.19
GLG.US TD Holdings Inc 20221019 0 1.15 1.15 1.1 1.13 75199 1.13 down up incorrect
GLHA.US Glass Houses Acquisition Corp 20221019 0 9.86 9.86 9.86 9.86 0 9.86
GLHAU.US Glass Houses Acquisition Corp 20221019 0 9.84 9.84 9.84 9.84 0 9.84
GLHAW.US Glass Houses Acquisition Corp 20221019 0 0.074 0.074 0.074 0.074 99 0.074
GLMD.US Galmed Pharmaceuticals Ltd 20221019 0 0.37 0.418 0.37 0.386 33800 0.386 up down incorrect
GLNG.US Golar LNG Limited 20221019 0 25.22 25.99 24.99 25.92 1468400 25.92 up down incorrect
GLPG.US Galapagos NV 20221019 0 44.78 44.95 43.55 43.91 131100 43.91 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20221019 0 47.03 47.03 45.33 45.54 1668400 45.54 down up incorrect
GLRE.US Greenlight Capital Re Ltd 20221019 0 7.54 7.61 7.36 7.45 41000 7.45 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20221019 0 28.49 28.49 28.49 28.49 0 28.49
GLSI.US Greenwich LifeSciences Inc 20221019 0 9.924 9.98 9.54 9.6 29700 9.6 down down correct
GLTO.US Galecto Inc 20221019 0 1.71 1.83 1.71 1.75 16800 1.75 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20221019 0 8.2 8.2 7.505 7.58 102900 7.58 down down correct
GLYC.US GlycoMimetics Inc 20221019 0 0.63 0.64 0.61 0.61 81300 0.61 down down correct
GMBL.US Esports Entertainment Group Inc 20221019 0 0.135 0.138 0.126 0.136 1853600 0.136 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20221019 0 3.2 3.225 3.2 3.225 2400 3.225 up up correct
GMBLW.US Esports Entertainment Group Inc 20221019 0 0.07 0.1 0.07 0.1 2733 0.1 up up correct
GMDA.US Gamida Cell Ltd 20221019 0 1.74 1.78 1.63 1.65 401000 1.65 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20221019 0 28.01 28.01 28.01 28.01 0 28.01
GMTX.US Gemini Therapeutics Inc 20221019 0 1.79 1.9 1.78 1.82 84700 1.82 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20221019 0 0.198 0.34 0.19 0.211 7609500 0.211 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20221019 0 0.1199 0.12 0.0868 0.0868 11878 0.0868 down down correct
GNAC.US Group Nine Acquisition Corp 20221019 0 9.92 9.92 9.92 9.92 77 9.92
GNACU.US Group Nine Acquisition Corp 20221019 0 9.935 9.935 9.935 9.935 0 9.935
GNCA.US Genocea Biosciences Inc 20221019 0 0.0005 0.0065 0.0005 0.0065 11250 0.0065 up up correct
GNFT.US Genfit SA 20221019 0 3.9 3.943 3.712 3.82 18400 3.82 down down correct
GNLN.US Greenlane Holdings Inc 20221019 0 1.78 1.806 1.6 1.62 127269 1.62 down down correct
GNPX.US Genprex Inc 20221019 0 1.37 1.37 1.29 1.3 84900 1.3 down down correct
GNSS.US Genasys Inc 20221019 0 2.68 2.7 2.54 2.54 43400 2.54 down down correct
GNTX.US Gentex Corporation 20221019 0 24.61 24.81 24.14 24.27 1000500 24.27 down down correct
GNTY.US Guaranty Bancshares Inc 20221019 0 36.785 36.8 35.4 36.25 9843 36.25 down down correct
GNUS.US Genius Brands International Inc 20221019 0 0.65 0.65 0.63 0.63 744800 0.63 down down correct
GO.US Grocery Outlet Holding Corp 20221019 0 32.99 33.21 32.07 32.47 674100 32.47 down down correct
GOCO.US GoHealth Inc 20221019 0 0.35 0.37 0.333 0.35 773500 0.35
GOEV.US Canoo Inc 20221019 0 1.43 1.45 1.39 1.42 6751900 1.42 down down correct
GOEVW.US Canoo Holdings Ltd 20221019 0 0.35 0.35 0.33 0.3305 44706 0.3305 down down correct
GOGL.US Golden Ocean Group Limited 20221019 0 8.74 8.8088 8.5 8.58 1526580 8.58 down down correct
GOGN.US UN 20221019 0 10.18 10.18 10.18 10.18 0 10.18
GOGO.US Gogo Inc 20221019 0 12.58 12.99 12.3 12.58 692100 12.58
GOOD.US Gladstone Commercial Corporation 20221019 0 16.15 16.41 16.11 16.28 175500 16.155 up up correct
GOODN.US Gladstone Commercial Corporation 20221019 0 22.85 22.94 22.25 22.81 9100 22.672 down down correct
GOOG.US Alphabet Inc 20221019 0 100.7 101.6592 99.635 100.29 21573689 100.29 down down correct
GOOGL.US Alphabet Inc 20221019 0 100.01 101.0183 98.9201 99.63 23811061 99.63 down down correct
GOSS.US Gossamer Bio Inc 20221019 0 12.37 12.54 12.13 12.32 1724100 12.32 down down correct
GOVX.US GeoVax Labs Inc 20221019 0 0.86 0.9 0.8307 0.8452 350206 0.8452 down down correct
GOVXW.US GeoVax Labs Inc 20221019 0 0.22 0.22 0.22 0.22 110 0.22
GP.US GreenPower Motor Company Inc 20221019 0 2 2.05 1.94 1.98 76239 1.98 down down correct
GPP.US Green Plains Partners LP 20221019 0 12.7 12.789 12.6 12.645 36900 12.645 down down correct
GPRE.US Green Plains Inc 20221019 0 27.82 28.15 27.6 27.98 753500 27.98 up up correct
GPRO.US GoPro Inc 20221019 0 5.21 5.255 5.03 5.12 1116000 5.12 down down correct
GRAY.US Graybug Vision Inc 20221019 0 1.01 1.01 0.95 0.97 32600 0.97 down down correct
GRBK.US Green Brick Partners Inc 20221019 0 21.24 21.24 19.79 20.24 345300 20.24 down down correct
GRCL.US Gracell Biotechnologies Inc 20221019 0 3.35 3.45 3.12 3.16 47200 3.16 down down correct
GRCY.US Greencity Acquisition Corporation 20221019 0 10.63 10.63 10.63 10.63 7500 10.63
GRCYU.US Greencity Acquisition Corporation 20221019 0 10.39 10.39 10.39 10.39 0 10.39
GREE.US Greenidge Generation Holdings Inc 20221019 0 1.07 1.12 1.02 1.03 284400 1.03 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20221019 0 7.21 7.25 7.021 7.15 12700 7.15 down down correct
GRFS.US Grifols S.A 20221019 0 6.15 6.18 6.01 6.05 1268800 6.05 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20221019 0 29.36 29.36 29.36 29.36 0 29.36
GRIL.US Muscle Maker Inc 20221019 0 0.37 0.386 0.37 0.37 101200 0.37
GRIN.US Grindrod Shipping Holdings Ltd 20221019 0 25.5 25.6 25.41 25.55 219204 25.55 up up correct
GRMN.US Garmin Ltd 20221019 0 81.97 82.2 80.42 81.2 847000 81.2 down down correct
GRNQ.US Greenpro Capital Corp 20221019 0 1.29 1.29 1.19 1.22 23923 1.22 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20221019 0 0.334 0.345 0.323 0.327 86200 0.327 down down correct
GROW.US U.S. Global Investors Inc 20221019 0 2.76 2.78 2.75 2.75 14675 2.75 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20221019 0 3.32 3.32 3.12 3.26 87300 3.26 down down correct
GRPN.US Groupon Inc 20221019 0 7.44 7.48 6.9 6.94 772000 6.94 down down correct
GRTS.US Gritstone bio Inc 20221019 0 2.4 2.4 2.28 2.31 411300 2.31 down down correct
GRTX.US Galera Therapeutics Inc 20221019 0 1.68 1.74 1.6 1.63 108900 1.63 down down correct
GRVI.US Grove Inc. Common Stock 20221019 0 4.8 5.48 4.76 5.41 185433 5.41 up up correct
GRVY.US Gravity Co. Ltd 20221019 0 45 45 43.53 43.55 7700 43.55 down down correct
GRWG.US GrowGeneration Corp 20221019 0 3.52 3.55 3.38 3.44 915400 3.44 down down correct
GSBC.US Great Southern Bancorp Inc 20221019 0 62.1 62.1 60.45 62.01 33700 62.01 down down correct
GSEV.US Gores Holdings VII Inc 20221019 0 9.89 9.91 9.89 9.9 57100 9.9 up up correct
GSEVU.US Gores Holdings VII Inc 20221019 0 9.9 9.9 9.89 9.9 1500 9.9
GSHD.US Goosehead Insurance Inc 20221019 0 32.56 34.74 31.97 34.68 390600 34.68 up up correct
GSIT.US GSI Technology Inc 20221019 0 2.09 2.16 2.04 2.13 13000 2.13 up up correct
GSM.US Ferroglobe PLC 20221019 0 5.29 5.38 5.075 5.17 870082 5.17 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20221019 0 1.51 1.51 1.5 1.51 96200 1.51
GSMGW.US Glory Star New Media Group Holdings Limited 20221019 0 0.0034 0.0034 0.0024 0.0028 16025 0.0028 down down correct
GSRDX.US GSRDX 20221019 0 9.97 9.97 9.97 9.97 0 9.97
GSREX.US GSREX 20221019 0 9.97 9.97 9.97 9.97 0 9.97
GSRHX.US GSRHX 20221019 0 10.47 10.47 10.47 10.47 0 10.47
GSRJX.US GSRJX 20221019 0 9.98 9.98 9.98 9.98 0 9.98
GSRQX.US GSRQX 20221019 0 10.15 10.15 10.15 10.15 0 10.15
GT.US The Goodyear Tire & Rubber Company 20221019 0 11.38 11.68 11.23 11.31 4504500 11.31 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20221019 0 10.09 10.09 10.09 10.09 0 10.09
GTBP.US GT Biopharma Inc 20221019 0 1.71 1.7499 1.67 1.68 30092 1.68 down down correct
GTEC.US Greenland Technologies Holding Corporation 20221019 0 2.11 2.2 2.06 2.2 12500 2.2 up up correct
GTH.US Genetron Holdings Limited 20221019 0 0.87 0.965 0.86 0.878 92200 0.878 up up correct
GTHX.US G1 Therapeutics Inc 20221019 0 11.24 11.27 10.27 10.37 760500 10.37 down down correct
GTIM.US Good Times Restaurants Inc 20221019 0 2.24 2.28 2.15 2.17 63400 2.17 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20221019 0 46.83 47.63 44.54 45.48 1281900 45.48 down down correct
GTPA.US Gores Technology Partners Inc 20221019 0 9.86 9.9 9.86 9.9 181000 9.9 up up correct
GTPAU.US Gores Technology Partners Inc 20221019 0 9.9 9.9 9.9 9.9 70 9.9
GTPAW.US Gores Technology Partners Inc 20221019 0 0.063 0.063 0.063 0.063 137 0.063
GTPB.US Gores Technology Partners II Inc 20221019 0 9.89 9.89 9.89 9.89 300 9.89
GTPBU.US Gores Technology Partners II Inc 20221019 0 9.86 9.86 9.86 9.86 200 9.86
GTX.US Garrett Motion Inc 20221019 0 6.11 6.35 6.11 6.21 82605 6.21 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20221019 0 7.7 7.77 7.67 7.69 22300 7.69 down down correct
GURE.US Gulf Resources Inc 20221019 0 3.19 3.21 3.09 3.21 3500 3.21 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20221019 0 10.16 10.16 10.16 10.16 0 10.16
GVP.US GSE Systems Inc 20221019 0 0.89 0.91 0.81 0.81 86100 0.81 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20221019 0 10.19 10.19 10.19 10.19 25 10.19
GWIIW.US Good Works II Acquisition Corp. Warrant 20221019 0 0.19 0.19 0.19 0.19 14100 0.19
GWRS.US Global Water Resources Inc 20221019 0 12.05 12.06 11.8587 11.89 16023 11.89 down up incorrect
GXII.US GX Acquisition Corp. II 20221019 0 9.86 9.88 9.86 9.871 21000 9.871 up down incorrect
GXIIU.US GX Acquisition Corp. II 20221019 0 9.93 9.93 9.93 9.93 1500 9.93
GXIIW.US GX Acquisition Corp. II 20221019 0 0.2 0.2 0.15 0.1653 237469 0.1653 down up incorrect
HA.US Hawaiian Holdings Inc 20221019 0 14.52 14.61 14.04 14.18 612300 14.18 down up incorrect
HAAC.US Health Assurance Acquisition Corp 20221019 0 10.02 10.03 10.01 10.03 31600 10.03 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20221019 0 10.01 10.01 10.01 10.01 4500 10.01
HAACW.US Health Assurance Acquisition Corp 20221019 0 0.018 0.026 0.018 0.023 44600 0.023 up down incorrect
HAFC.US Hanmi Financial Corporation 20221019 0 25.17 25.5 24.89 25.2 152541 25.2 up down incorrect
HAIN.US The Hain Celestial Group Inc 20221019 0 16.69 16.93 16.11 16.36 798300 16.36 down up incorrect
HALL.US Hallmark Financial Services Inc 20221019 0 1.01 1.03 1 1 29500 1 down up incorrect
HALO.US Halozyme Therapeutics Inc 20221019 0 45.58 45.58 43.41 43.95 1465900 43.95 down down correct
HAPP.US Happiness Biotech Group Limited 20221019 0 2.28 2.66 2.21 2.376 72701 2.376 up up correct
HARP.US Harpoon Therapeutics Inc 20221019 0 1 1.01 0.936 0.936 144700 0.936 down down correct
HAS.US Hasbro Inc 20221019 0 65.84 66.94 64.37 64.84 2590600 64.84 down down correct
HAYN.US Haynes International Inc 20221019 0 42.44 43.53 42.21 43.46 60600 43.46 up up correct
HBAN.US Huntington Bancshares Incorporated 20221019 0 14 14.12 13.57 13.62 19879800 13.62 down down correct
HBANM.US Huntington Bancshares Incorporated 20221019 0 22.58 22.58 22.21 22.375 24100 22.375 down down correct
HBANP.US Huntington Bancshares Incorporated 20221019 0 17.55 17.59 17.4 17.57 63607 17.57 up up correct
HBCP.US Home Bancorp Inc 20221019 0 40.75 41.32 40.7 41.25 15000 41.25 up up correct
HBIO.US Harvard Bioscience Inc 20221019 0 2.28 2.29 2.17 2.17 62800 2.17 down down correct
HBNC.US Horizon Bancorp Inc 20221019 0 19.57 19.83 19.35 19.51 231300 19.51 down down correct
HBT.US HBT Financial Inc 20221019 0 18.5 18.96 18.27 18.81 15100 18.81 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20221019 0 9.96 9.98 9.96 9.98 14400 9.98 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20221019 0 9.94 9.94 9.94 9.94 0 9.94
HCAT.US Health Catalyst Inc 20221019 0 9.2 9.52 9.1 9.26 413300 9.26 up up correct
HCCI.US Heritage 20221019 0 30.83 32.45 30.83 32.31 291200 32.31 up up correct
HCDI.US Harbor Custom Development Inc 20221019 0 0.9 0.95 0.862 0.925 13100 0.925 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20221019 0 10.9 11.18 10.9 11.1 28300 11.1 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20221019 0 0.179 0.179 0.179 0.179 409 0.179
HCIC.US Hennessy Capital Investment Corp. V 20221019 0 9.92 9.93 9.91 9.92 54400 9.92
HCICU.US Hennessy Capital Investment Corp. V 20221019 0 9.85 9.935 9.85 9.935 1200 9.935 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20221019 0 0.04 0.04 0.026 0.026 7300 0.026 down down correct
HCII.US Hudson Executive Investment Corp. II 20221019 0 9.91 9.93 9.91 9.92 63600 9.92 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20221019 0 9.89 9.89 9.89 9.89 0 9.89
HCKT.US The Hackett Group Inc 20221019 0 20.24 20.41 20.12 20.37 77900 20.37 up up correct
HCM.US HUTCHMED (China) Limited 20221019 0 8.83 8.83 8.31 8.45 385300 8.45 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20221019 0 9.79 9.79 9.79 9.79 246 9.79
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20221019 0 9.808 9.808 9.808 9.808 0 9.808
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20221019 0 0.12 0.12 0.12 0.12 24200 0.12
HCSG.US Healthcare Services Group Inc 20221019 0 13.1 13.77 12.97 13.28 774900 13.28 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20221019 0 0.318 0.35 0.301 0.302 19100 0.302 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20221019 0 9.723 9.75 9.7 9.7 15900 9.7 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20221019 0 9.75 9.75 9.75 9.75 700 9.75
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20221019 0 0.11 0.11 0.1 0.1 17256 0.1 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20221019 0 2.23 2.345 2.2 2.26 30000 2.26 up up correct
HDSN.US Hudson Technologies Inc 20221019 0 8 8.05 7.64 7.75 400300 7.75 down down correct
HEAR.US Turtle Beach Corporation 20221019 0 6.7 6.7 6.435 6.48 151400 6.48 down down correct
HEES.US H&E Equipment Services Inc 20221019 0 30.3 30.95 29.83 30.3 179600 30.3
HELE.US Helen of Troy Limited 20221019 0 99.02 99.46 93.57 93.9 433500 93.9 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20221019 0 0.489 0.5 0.47 0.471 38900 0.471 down down correct
HEPS.US D 20221019 0 0.83 0.83 0.8 0.818 58600 0.818 down down correct
HERA.US FTAC Hera Acquisition Corp 20221019 0 9.94 9.97 9.94 9.95 60500 9.95 up up correct
HERAU.US FTAC Hera Acquisition Corp 20221019 0 9.93 9.93 9.93 9.93 0 9.93
HERAW.US FTAC Hera Acquisition Corp 20221019 0 0.09 0.09 0.0557 0.0557 200 0.0557 down down correct
HEXO.US HEXO Corp. Common Shares 20221019 0 0.17 0.175 0.166 0.17 6120600 0.17
HFBL.US Home Federal Bancorp Inc. of Louisiana 20221019 0 18.91 18.91 18.91 18.91 180 18.91
HFFG.US HF Foods Group Inc 20221019 0 3.69 3.76 3.62 3.69 32100 3.69
HFWA.US Heritage Financial Corporation 20221019 0 30.33 30.92 30.31 30.92 181400 30.92 up up correct
HGBL.US Heritage Global Inc 20221019 0 1.6 1.62 1.53 1.53 30300 1.53 down down correct
HGEN.US Humanigen Inc 20221019 0 0.16 0.17 0.16 0.16 1920200 0.16
HHGC.US HHG Capital Corporation Ordinary Shares 20221019 0 10.5 10.613 10.4 10.46 23000 10.46 down down correct
HHGCU.US HHG Capital Corp Unit 20221019 0 11.52 11.52 11.52 11.52 0 11.52
HHGCW.US HHG Capital Corporation Warrant 20221019 0 0.05 0.05 0.05 0.05 13125 0.05
HHR.US HeadHunter Group PLC 20221019 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20221019 0 58.07 58.23 55.81 56.38 229400 56.38 down down correct
HIFS.US Hingham Institution for Savings 20221019 0 247.39 250.01 247.23 247.23 4425 247.23 down down correct
HIHO.US Highway Holdings Limited 20221019 0 2.03 2.05 2.02 2.03 4000 2.03
HIII.US Hudson Executive Investment Corp. III 20221019 0 9.91 9.91 9.91 9.91 85 9.91
HIIIU.US Hudson Executive Investment Corp. III 20221019 0 9.89 9.89 9.89 9.89 300 9.89
HIIIW.US Hudson Executive Investment Corp. III 20221019 0 0.03 0.03 0.03 0.03 203584 0.03
HIMX.US Himax Technologies Inc 20221019 0 5.46 5.61 5.4 5.55 1752300 5.55 up up correct
HITI.US High Tide Inc. Common Shares 20221019 0 1.47 1.47 1.43 1.43 132531 1.43 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20221019 0 3.21 3.2488 3.1117 3.14 361837 3.14 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20221019 0 9.9 9.915 9.9 9.915 600 9.915 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20221019 0 9.88 9.93 9.88 9.89 1100 9.89 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20221019 0 0.1 0.1 0.073 0.073 700 0.073 down down correct
HLBZ.US Helbiz Inc 20221019 0 0.406 0.416 0.28 0.34 10317100 0.34 down down correct
HLBZW.US Helbiz Inc 20221019 0 0.07 0.07 0.0612 0.0678 88058 0.0678 down down correct
HLIT.US Harmonic Inc 20221019 0 14.38 15.02 14.3 14.45 2865700 14.45 up up correct
HLMN.US Hillman Solutions Corp 20221019 0 7.24 7.38 6.985 7.09 1301800 7.09 down down correct
HLNE.US Hamilton Lane Incorporated 20221019 0 60.41 60.92 58.23 59.19 229300 59.19 down down correct
HLTH.US Cue Health Inc. Common Stock 20221019 0 3.59 3.8 3.49 3.63 366900 3.63 up up correct
HMCO.US HumanCo Acquisition Corp 20221019 0 9.99 9.99 9.99 9.99 22 9.99
HMCOU.US HumanCo Acquisition Corp 20221019 0 9.99 9.99 9.99 9.99 0 9.99
HMCOW.US Humanco Acquisition Corp 20221019 0 0.036 0.036 0.036 0.036 800 0.036
HMNF.US HMN Financial Inc 20221019 0 22.77 23 22.66 22.66 6303 22.66 down down correct
HMPT.US Home Point Capital Inc 20221019 0 1.62 1.6683 1.58 1.63 42608 1.63 up up correct
HMST.US HomeStreet Inc 20221019 0 30.41 30.61 29.7 30.23 83300 30.23 down down correct
HNNA.US Hennessy Advisors Inc 20221019 0 9 9.135 9 9 4542 9
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20221019 0 23.5 23.5 23.4 23.4 2600 23.4 down down correct
HNRG.US Hallador Energy Company 20221019 0 6.74 6.98 6.55 6.84 120755 6.84 up up correct
HNST.US The Honest Company Inc 20221019 0 3.49 3.524 3.33 3.36 884800 3.36 down down correct
HOFT.US Hooker Furniture Corporation 20221019 0 14.12 14.12 13.45 13.64 50900 13.64 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20221019 0 0.575 0.598 0.53 0.538 449700 0.538 down down correct
HOFVW.US Hall of Fame Village LLC 20221019 0 0.05 0.0501 0.03 0.03 103353 0.03 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20221019 0 16.03 16.26 15.81 15.88 143300 15.88 down down correct
HOLX.US Hologic Inc 20221019 0 63.42 63.64 61.68 62.17 1157700 62.17 down down correct
HON.US Honeywell International Inc 20221019 0 179.5 180.83 177.94 179.28 1688000 179.28 down down correct
HONE.US HarborOne Bancorp Inc 20221019 0 14.33 14.49 14.205 14.31 168500 14.31 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20221019 0 10.3 10.4 9.905 10.11 5774100 10.11 down down correct
HOOK.US HOOKIPA Pharma Inc 20221019 0 1.23 1.27 1.2 1.21 71100 1.21 down down correct
HOPE.US Hope Bancorp Inc 20221019 0 13.67 13.845 13.405 13.61 636195 13.61 down down correct
HORIU.US Emerging Markets Horizon Corp. 20221019 0 10 10 10 10 0 10
HOTH.US Hoth Therapeutics Inc 20221019 0 0.34 0.355 0.331 0.335 5084 8.375 down down correct
HOWL.US Werewolf Therapeutics Inc 20221019 0 4.04 4.25 3.79 3.82 50300 3.82 down down correct
HPK.US HighPeak Energy Inc 20221019 0 21.42 22.29 21.21 22.11 179200 22.11 up up correct
HPKEW.US HighPeak Energy Inc 20221019 0 14 14 14 14 500 14
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20221019 0 9.86 9.86 9.86 9.86 0 9.86
HPLTU.US Home Plate Acquisition Corp 20221019 0 9.81 9.81 9.81 9.81 0 9.81
HQI.US HireQuest Inc 20221019 0 14.24 14.3 13.78 13.82 5700 13.82 down down correct
HQY.US HealthEquity Inc 20221019 0 72.33 73.34 71.44 72.45 815000 72.45 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20221019 0 51.16 51.23 49.5 50.19 444500 50.19 down down correct
HROW.US Harrow Health Inc 20221019 0 11.91 12.25 11.47 11.7 142000 11.7 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20221019 0 23.6 23.76 23.45 23.57 5000 23.57 down down correct
HRTX.US Heron Therapeutics Inc 20221019 0 4.04 4.065 3.705 3.76 3085293 3.76 down down correct
HRZN.US Horizon Technology Finance Corporation 20221019 0 10.75 10.84 10.45 10.52 108400 10.52 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20221019 0 9.93 9.93 9.93 9.93 0 9.93
HSDT.US Helius Medical Technologies Inc 20221019 0 0.268 0.268 0.25 0.253 177400 0.253 down down correct
HSIC.US Henry Schein Inc 20221019 0 68.37 68.595 67.47 67.68 748362 67.68 down down correct
HSII.US Heidrick & Struggles International Inc 20221019 0 28.53 28.92 28.26 28.7 109000 28.7 up up correct
HSKA.US Heska Corporation 20221019 0 70.06 71.93 67.65 68.76 86000 68.76 down down correct
HSON.US Hudson Global Inc 20221019 0 34.68 34.68 34.3 34.5 2100 34.5 down down correct
HST.US Host Hotels & Resorts Inc 20221019 0 17.55 17.8 17.45 17.53 6076100 17.53 down down correct
HSTM.US HealthStream Inc 20221019 0 22.05 22.15 21.72 21.99 63700 21.99 down down correct
HSTO.US Histogen Inc 20221019 0 1.28 1.31 1.1938 1.21 52444 1.21 down down correct
HTBI.US HomeTrust Bancshares Inc 20221019 0 22.36 22.64 22.19 22.56 46903 22.56 up up correct
HTBK.US Heritage Commerce Corp 20221019 0 13 13.2 12.86 13.07 184166 13.07 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20221019 0 0.566 0.62 0.55 0.6 154700 0.6 up up correct
HTHT.US Huazhu Group Limited 20221019 0 30.41 30.88 28.67 28.72 937300 28.72 down down correct
HTIA.US Healthcare Trust Inc 20221019 0 20.06 20.87 19.985 20.05 3800 20.05 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20221019 0 19.3 19.85 19.3 19.49 1500 19.49 up up correct
HTLD.US Heartland Express Inc 20221019 0 14.85 14.91 14.26 14.52 226100 14.52 down down correct
HTLF.US Heartland Financial USA Inc 20221019 0 46.06 46.65 45.48 46.6 116000 46.6 up up correct
HTLFP.US Heartland Financial USA Inc 20221019 0 25.29 25.29 25 25.14 6200 25.14 down down correct
HTOO.US Fusion Fuel Green PLC 20221019 0 4.02 4.1879 4.0001 4.06 17569 4.06 up up correct
HTOOW.US Fusion Fuel Green PLC 20221019 0 1.01 1.01 1.01 1.01 9 1.01
HUBG.US Hub Group Inc 20221019 0 74.6 75.14 72.34 73.09 150800 73.09 down down correct
HUDI.US Huadi International Group Co. Ltd 20221019 0 32.5 32.5 29.65 31.97 9800 31.97 down down correct
HUGE.US FSD Pharma Inc 20221019 0 0.84 0.84 0.799 0.801 25900 0.801 down down correct
HUIZ.US Huize Holding Limited 20221019 0 0.6 0.612 0.56 0.59 41600 0.59 down down correct
HUMA.US Humacyte Inc 20221019 0 3.27 3.285 3.15 3.19 118000 3.19 down down correct
HUMAW.US Humacyte Inc 20221019 0 1.0101 1.07 1.0101 1.07 217 1.07 up up correct
HURC.US Hurco Companies Inc 20221019 0 23.85 24.23 23.85 24.06 6900 24.06 up up correct
HURN.US Huron Consulting Group Inc 20221019 0 72.7 72.97 71.39 72.05 145200 72.05 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20221019 0 1.84 1.92 1.795 1.92 6828800 1.92 up up correct
HVBC.US HV Bancorp Inc 20221019 0 24.81 26 24.81 25.55 224400 25.55 up up correct
HWBK.US Hawthorn Bancshares Inc 20221019 0 22.34 22.555 22.32 22.32 2545 22.32 down down correct
HWC.US Hancock Whitney Corporation 20221019 0 51.87 53.37 50.98 52.82 1921200 52.82 up up correct
HWCPZ.US HWCPZ 20221019 0 23.938 23.938 23.52 23.68 4200 23.68 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20221019 0 9.72 9.72 9.72 9.72 100 9.72
HWELU.US Healthwell Acquisition Corp. I Unit 20221019 0 9.86 9.86 9.86 9.86 0 9.86
HWELW.US Healthwell Acquisition Corp. I Warrant 20221019 0 0.1267 0.1267 0.083 0.083 7400 0.083 down down correct
HWKN.US Hawkins Inc 20221019 0 40.99 41.92 40.44 41.54 34900 41.54 up up correct
HWKZ.US UN 20221019 0 9.83 9.83 9.83 9.83 0 9.83
HYFM.US Hydrofarm Holdings Group Inc 20221019 0 2.37 2.38 2.175 2.26 403200 2.26 down down correct
HYMC.US Hycroft Mining Holding Corporation 20221019 0 0.562 0.589 0.56 0.571 1626000 0.571 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20221019 0 0.115 0.13 0.11 0.11 17500 0.11 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20221019 0 0.095 0.095 0.06 0.08 31719 0.08 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20221019 0 0.0406 0.065 0.0315 0.055 191004 0.055 up up correct
HYRE.US HyreCar Inc 20221019 0 0.71 0.728 0.682 0.7 130200 0.7 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20221019 0 1.7 1.7 1.6 1.63 518300 1.63 down down correct
HYZNW.US HYZON Motors Inc 20221019 0 0.1101 0.1714 0.1101 0.16 28326 0.16 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20221019 0 63.18 64.31 62.95 63.74 2220700 63.74 up up correct
IART.US Integra LifeSciences Holdings Corporation 20221019 0 44.29 44.46 42.91 43.21 476800 43.21 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20221019 0 7.84 7.92 7.66 7.79 308300 7.79 down down correct
IBCP.US Independent Bank Corporation 20221019 0 20.46 20.74 20.19 20.66 48464 20.66 up up correct
IBEX.US IBEX Limited 20221019 0 19.12 19.62 18.76 19.57 46700 19.57 up up correct
IBKR.US Interactive Brokers Group Inc 20221019 0 72.75 76.66 72.75 76.09 1956100 76.09 up up correct
IBOC.US International Bancshares Corporation 20221019 0 46.85 47.44 46.37 47.06 256400 47.06 up up correct
IBRX.US ImmunityBio Inc 20221019 0 5.14 5.185 4.78 4.92 1641100 4.92 down down correct
IBTX.US Independent Bank Group Inc 20221019 0 67.34 68.22 66.31 67.28 116300 67.28 down down correct
ICAD.US iCAD Inc 20221019 0 1.96 2.09 1.95 1.99 41400 1.99 up up correct
ICCC.US ImmuCell Corporation 20221019 0 8.17 8.2 7.76 7.82 4100 7.82 down up incorrect
ICCH.US ICC Holdings Inc 20221019 0 16 16 15.79 15.79 500 15.79 down up incorrect
ICCM.US Icecure Medical 20221019 0 1.36 1.36 1.16 1.28 1082443 1.28 down up incorrect
ICFI.US ICF International Inc 20221019 0 114.56 115.13 113.53 114.8 49800 114.8 up down incorrect
ICHR.US Ichor Holdings Ltd 20221019 0 22.39 22.54 21.765 22.31 129200 22.31 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20221019 0 0.317 0.317 0.28 0.304 233700 0.304 down up incorrect
ICLR.US ICON Public Limited Company 20221019 0 186.34 186.34 177.06 179.94 412500 179.94 down up incorrect
ICMB.US Investcorp Credit Management BDC Inc 20221019 0 3.79 3.934 3.72 3.75 7600 3.75 down up incorrect
ICNC.US UN 20221019 0 10.18 10.18 10.16 10.17 61182 10.17 down up incorrect
ICPT.US Intercept Pharmaceuticals Inc 20221019 0 13.31 13.4 12.69 12.91 733600 12.91 down up incorrect
ICUI.US ICU Medical Inc 20221019 0 145.35 145.61 142.79 144.16 117563 144.16 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20221019 0 3.48 3.49 3.26 3.29 68500 3.29 down up incorrect
IDBA.US IDEX Biometrics ASA 20221019 0 5.5 5.5 5.5 5.5 100 5.5
IDCC.US InterDigital Inc 20221019 0 47.97 48.28 46.76 47.38 209900 47.38 down up incorrect
IDEX.US Ideanomics Inc 20221019 0 0.2404 0.2593 0.233 0.2475 8774200 0.2475 up down incorrect
IDN.US Intellicheck Inc 20221019 0 2.24 2.36 2.24 2.3 23996 2.3 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20221019 0 0.38 0.4 0.37 0.38 93400 0.38
IDXX.US IDEXX Laboratories Inc 20221019 0 340.49 342.64 330.75 335.49 317600 335.49 down down correct
IDYA.US IDEAYA Biosciences Inc 20221019 0 15.89 16.46 15.53 15.73 465200 15.73 down down correct
IEP.US Icahn Enterprises L.P 20221019 0 52.89 53.8 52.89 53.68 263800 53.68 up up correct
IESC.US IES Holdings Inc 20221019 0 30.04 30.66 29.6 30.55 30800 30.55 up up correct
IFBD.US Infobird Co. Ltd 20221019 0 1.11 1.1599 1.1 1.1 10212 1.1 down down correct
IFMK.US iFresh Inc 20221019 0 0.02 0.05 0.02 0.05 500 0.05 up up correct
IFRX.US InflaRx N.V 20221019 0 2.55 2.55 2.34 2.4 56100 2.4 down down correct
IGAC.US IG Acquisition Corp 20221019 0 10.01 10.03 10.01 10.01 10616 10.01
IGACU.US IG Acquisition Corp 20221019 0 10.05 10.05 10.05 10.05 500 10.05
IGACW.US IG Acquisition Corp 20221019 0 0.12 0.1286 0.1125 0.1199 28349 0.1199 down down correct
IGIC.US International General Insurance Holdings Ltd 20221019 0 7.44 7.74 7.42 7.6 38700 7.6 up up correct
IGICW.US International General Insurance Holdings Ltd 20221019 0 0.59 0.65 0.59 0.61 29220 0.61 up up correct
IGMS.US IGM Biosciences Inc 20221019 0 19.86 20.028 19.28 19.82 175500 19.82 down down correct
IGNY.US Ignyte Acquisition Corp 20221019 0 9.58 9.7 8.62 9.216 6300 9.216 down down correct
IGNYU.US Ignyte Acquisition Corp 20221019 0 9.6 9.6 9.6 9.6 0 9.6
IGNYW.US Ignyte Acquisition Corp 20221019 0 0.2538 0.2538 0.061 0.149 3866 0.149 down down correct
IHRT.US iHeartMedia Inc 20221019 0 8.67 8.79 8.24 8.41 839800 8.41 down down correct
III.US Information Services Group Inc 20221019 0 4.99 4.99 4.8 4.87 109895 4.87 down down correct
IIII.US INSU Acquisition Corp. III 20221019 0 9.97 9.98 9.965 9.98 548400 9.98 up up correct
IIIIU.US INSU Acquisition Corp. III 20221019 0 9.96 9.96 9.96 9.96 1000 9.96
IIIIW.US INSU Acquisition Corp. III 20221019 0 0.005 0.12 0.005 0.067 214900 0.067 up up correct
IIIV.US i3 Verticals Inc 20221019 0 20.91 21.05 20.45 20.47 168200 20.47 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20221019 0 1.39 1.42 1.3 1.31 58400 1.31 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20221019 0 0.25 0.25 0.25 0.25 0 0.25
IIVI.US II 20221019 0 31.3 31.85 30.87 31.3 1349536 31.3
IIVIP.US II 20221019 0 148.28 148.28 148.28 148.28 197 148.28
IKNA.US Ikena Oncology Inc 20221019 0 3.25 3.26 3.15 3.17 13400 3.17 down down correct
IKT.US Inhibikase Therapeutics Inc 20221019 0 0.84 0.844 0.81 0.827 22600 0.827 down down correct
ILMN.US Illumina Inc 20221019 0 204.57 205.88 201.835 204.73 1384911 204.73 up up correct
ILPT.US Industrial Logistics Properties Trust 20221019 0 5.05 5.16 4.955 5.05 875800 5.04
IMAB.US I 20221019 0 3.83 3.87 3.65 3.68 471100 3.68 down down correct
IMAC.US IMAC Holdings Inc 20221019 0 0.32 0.34 0.32 0.325 117124 0.325 up up correct
IMACW.US IMAC Holdings Inc 20221019 0 0.1601 0.1601 0.1005 0.1601 5 0.1601
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20221019 0 10.2 10.2 10.17 10.185 7600 10.185 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20221019 0 0.06 0.06 0.06 0.06 101 0.06
IMAQU.US International Media Acquisition Corp. Unit 20221019 0 10.23 10.23 10.23 10.23 0 10.23
IMAQW.US International Media Acquisition Corp. Warrants 20221019 0 0.03 0.03 0.0226 0.0226 1400 0.0226 down down correct
IMBI.US iMedia Brands Inc 20221019 0 0.56 0.59 0.5 0.54 700900 0.54 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20221019 0 10.5 11.8 10.45 11.8 4900 11.8 up up correct
IMCC.US IM Cannabis Corp 20221019 0 0.428 0.4748 0.3871 0.3906 559648 0.3906 down down correct
IMCR.US Immunocore Holdings plc 20221019 0 48.7 48.7 46.89 48.28 744500 48.28 down down correct
IMGN.US ImmunoGen Inc 20221019 0 6.27 6.34 6.04 6.09 3975400 6.09 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20221019 0 15.65 15.79 14.72 15.03 48900 15.03 down down correct
IMKTA.US Ingles Markets Incorporated 20221019 0 85.35 87.61 85.35 87.55 86200 87.55 up up correct
IMMP.US Immutep Limited 20221019 0 2 2 1.92 1.95 62500 1.95 down down correct
IMMR.US Immersion Corporation 20221019 0 5.2 5.22 5.08 5.12 133300 5.12 down down correct
IMNM.US Immunome Inc 20221019 0 4.64 4.64 4.3 4.36 9100 4.36 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20221019 0 19.63 19.98 19.51 19.75 60900 19.75 up up correct
IMPL.US Impel NeuroPharma Inc 20221019 0 4.16 4.199 4 4 47700 4 down down correct
IMRA.US IMARA Inc 20221019 0 3.98 4.15 3.79 4.01 977200 4.01 up up correct
IMRN.US Immuron Limited 20221019 0 2.06 2.06 2.06 2.06 29 2.06
IMRX.US Immuneering Corporation 20221019 0 13.33 14.2 12.56 13.14 114500 13.14 down down correct
IMTE.US Integrated Media Technology Limited 20221019 0 0.7 0.7 0.67 0.68 157100 0.68 down down correct
IMTX.US Immatics N.V 20221019 0 10.63 11.025 10.45 10.54 93600 10.54 down down correct
IMTXW.US immatics biotechnologies GmbH 20221019 0 3.53 3.53 3.53 3.53 2 3.53
IMUX.US Immunic Inc 20221019 0 9.63 9.95 9.01 9.47 2601500 9.47 down down correct
IMV.US IMV Inc 20221019 0 0.4 0.42 0.35 0.36 61100 0.36 down down correct
IMVT.US Immunovant Inc 20221019 0 9.14 9.75 8.88 9.24 901400 9.24 up up correct
IMXI.US International Money Express Inc 20221019 0 24.86 25.17 24.75 25 276500 25 up up correct
INAB.US IN8bio Inc. Common Stock 20221019 0 1.93 1.955 1.65 1.68 105900 1.68 down down correct
INBK.US First Internet Bancorp 20221019 0 31.36 31.96 29.99 30.82 34800 30.82 down down correct
INBKZ.US INBKZ 20221019 0 23.2 23.2 23.2 23.2 200 23.2
INBX.US Inhibrx Inc 20221019 0 29.75 30.175 28.55 28.8 666400 28.8 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20221019 0 4.89 5 4.84 4.84 12409 4.84 down down correct
INCY.US Incyte Corporation 20221019 0 70.53 70.98 69.08 69.59 1305200 69.59 down down correct
INDB.US Independent Bank Corp 20221019 0 81.83 82.75 81.22 82.42 185300 82.42 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20221019 0 7.07 7.32 7.02 7.25 547800 7.25 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20221019 0 1.62 1.67 1.55 1.61 12837 1.61 down down correct
INDP.US Indaptus Therapeutics Inc 20221019 0 2.04 2.0499 1.8501 1.86 11334 1.86 down down correct
INDT.US INDUS Realty Trust Inc 20221019 0 51.4 51.51 50.37 50.78 24500 50.78 down down correct
INFI.US Infinity Pharmaceuticals Inc 20221019 0 1.15 1.25 1.14 1.16 224100 1.16 up up correct
INFN.US Infinera Corporation 20221019 0 4.9 4.92 4.73 4.81 816300 4.81 down down correct
INGN.US Inogen Inc 20221019 0 21.36 21.36 19.84 20.03 107200 20.03 down down correct
INKA.US KludeIn I Acquisition Corp 20221019 0 10.1 10.11 10.1 10.11 1000 10.11 up up correct
INKAU.US KludeIn I Acquisition Corp 20221019 0 10.01 10.01 10.01 10.01 0 10.01
INKAW.US Kludein I Acquisition Corp 20221019 0 0.12 0.12 0.1117 0.1117 30400 0.1117 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20221019 0 2.06 2.07 1.975 1.98 13700 1.98 down down correct
INM.US InMed Pharmaceuticals Inc 20221019 0 5.21 5.75 4.59 4.74 73756 4.74 down down correct
INMB.US INmune Bio Inc 20221019 0 7.26 7.33 6.821 6.95 78000 6.95 down down correct
INMD.US InMode Ltd 20221019 0 34.15 34.23 31.94 32.31 1579600 32.31 down down correct
INN.US PF 20221019 0 16.9 16.94 16.9 16.908 624 16.908 up up correct
INNV.US InnovAge Holding Corp 20221019 0 5.22 5.69 5.07 5.22 134200 5.22
INO.US Inovio Pharmaceuticals Inc 20221019 0 1.78 1.79 1.62 1.66 5826800 1.66 down down correct
INOD.US Innodata Inc 20221019 0 3.43 3.69 3.43 3.5 43400 3.5 up up correct
INPX.US Inpixon 20221019 0 5.02 5.0601 4.24 4.36 398807 4.36 down up incorrect
INSE.US Inspired Entertainment Inc 20221019 0 9.34 9.42 9.09 9.27 80000 9.27 down up incorrect
INSG.US Inseego Corp 20221019 0 1.91 1.94 1.83 1.86 290200 1.86 down up incorrect
INSM.US Insmed Incorporated 20221019 0 21.08 21.08 18.41 18.78 5669300 18.78 down up incorrect
INTA.US Intapp Inc. Common Stock 20221019 0 20.27 20.47 19.86 20.35 44600 20.35 up down incorrect
INTC.US Intel Corporation 20221019 0 25.74 26.25 25.69 26 33882300 26 up down incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20221019 0 10.01 10.02 9.98 9.98 840 9.98 down up incorrect
INTG.US The InterGroup Corporation 20221019 0 52 52 52 52 62 52
INTU.US Intuit Inc 20221019 0 408.82 412.205 399.78 402.07 1291883 402.07 down up incorrect
INTZ.US Intrusion Inc 20221019 0 5.11 5.29 4.94 5.16 21300 5.16 up down incorrect
INVA.US Innoviva Inc 20221019 0 13.69 13.73 13.29 13.42 438356 13.42 down up incorrect
INVE.US Identiv Inc 20221019 0 11.79 12.12 11.69 11.81 34400 11.81 up down incorrect
INVO.US INVO Bioscience Inc 20221019 0 1.21 1.21 1.17 1.17 2300 1.17 down up incorrect
INVZ.US Innoviz Technologies Ltd 20221019 0 4.6 4.6 4.445 4.53 1074400 4.53 down up incorrect
INVZW.US Innoviz Technologies Ltd 20221019 0 1.98 1.98 1.835 1.97 3899 1.97 down up incorrect
INZY.US Inozyme Pharma Inc 20221019 0 2.71 2.71 2.28 2.38 32900 2.38 down up incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20221019 0 10.2 10.2 10.2 10.2 0 10.2
IOBT.US IO Biotech Inc. Common Stock 20221019 0 2.42 2.51 2.36 2.36 24600 2.36 down down correct
IONM.US Assure Holdings Corp. Common Stock 20221019 0 0.62 0.62 0.541 0.563 84900 0.563 down down correct
IONS.US Ionis Pharmaceuticals Inc 20221019 0 45.56 45.77 44.01 44.47 796600 44.47 down down correct
IOSP.US Innospec Inc 20221019 0 92.21 93.82 92.09 93.67 53900 93.67 up up correct
IOVA.US Iovance Biotherapeutics Inc 20221019 0 9.39 9.39 8.68 8.81 2791100 8.81 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20221019 0 5.08 5.44 4.92 5.3145 10490 5.3145 up up correct
IPAR.US Inter Parfums Inc 20221019 0 78.83 80.64 77.12 78.25 57500 78.25 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20221019 0 9.82 9.82 9.82 9.82 400 9.82
IPAXU.US Inflection Point Acquisition Corp. Units 20221019 0 9.9 9.9 9.9 9.9 100 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20221019 0 0.25 0.26 0.2015 0.25 104092 0.25
IPDN.US Professional Diversity Network Inc 20221019 0 0.9298 0.9298 0.8592 0.8592 20467 0.8592 down down correct
IPGP.US IPG Photonics Corporation 20221019 0 87.42 87.67 84 85.3 367500 85.3 down down correct
IPHA.US Innate Pharma S.A 20221019 0 2.01 2.1 2.01 2.08 30300 2.08 up up correct
IPSC.US Century Therapeutics Inc. 20221019 0 9.88 9.88 9.37 9.75 136500 9.75 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20221019 0 9.87 9.93 9.87 9.92 25700 9.92 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20221019 0 9.83 9.83 9.83 9.83 500 9.83
IPW.US iPower Inc. 20221019 0 0.66 0.73 0.66 0.685 20600 0.685 up up correct
IPWR.US Ideal Power Inc 20221019 0 10.66 10.82 10.37 10.37 9900 10.37 down down correct
IQ.US iQIYI Inc 20221019 0 2.22 2.22 2.02 2.13 12669000 2.13 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20221019 0 10.1 10.1 10.1 10.1 13900 10.1
IRBT.US iRobot Corporation 20221019 0 55.8 55.94 55.57 55.67 201900 55.67 down down correct
IRDM.US Iridium Communications Inc 20221019 0 48.39 48.4 46.58 47.49 936700 47.49 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20221019 0 3.36 3.44 3.21 3.29 82000 3.29 down up incorrect
IRIX.US IRIDEX Corporation 20221019 0 2.44 2.51 2.42 2.42 2600 2.42 down up incorrect
IRMD.US IRadimed Corporation 20221019 0 28.56 29.251 27.78 28.23 11500 28.23 down up incorrect
IROQ.US IF Bancorp Inc 20221019 0 19.47 19.47 19.19 19.19 500 19.19 down up incorrect
IRTC.US iRhythm Technologies Inc 20221019 0 118.6 119.42 115.86 119.27 180200 119.27 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20221019 0 10.25 10.41 9.91 10.03 2692000 10.03 down up incorrect
ISAA.US Iron Spark I Inc. Class A Common Stock 20221019 0 9.91 9.92 9.88 9.9 86600 9.9 down up incorrect
ISEE.US IVERIC bio Inc 20221019 0 21.64 21.88 20.97 21.39 1908300 21.39 down up incorrect
ISIG.US Insignia Systems Inc 20221019 0 5.91 5.91 5.77 5.85 4800 5.85 down up incorrect
ISO.US IsoPlexis Corp 20221019 0 1.75 1.83 1.75 1.75 12000 1.75
ISPC.US iSpecimen Inc. Common Stock 20221019 0 1.65 1.73 1.55 1.56 42800 1.56 down up incorrect
ISRG.US Intuitive Surgical Inc 20221019 0 217.94 220.98 210.36 211.14 5873010 211.14 down down correct
ISSC.US Innovative Solutions and Support Inc 20221019 0 8.54 8.81 8.54 8.7 18800 8.7 up up correct
ISTR.US Investar Holding Corporation 20221019 0 20.86 21.11 20.6 20.65 10300 20.65 down down correct
ISUN.US iSun Inc 20221019 0 2 2.0899 1.9934 2.02 17152 2.02 up up correct
ITCI.US Intra 20221019 0 48.22 48.274 46.33 46.88 589300 46.88 down down correct
ITI.US Iteris Inc 20221019 0 2.8 2.86 2.77 2.8 15200 2.8
ITIC.US Investors Title Company 20221019 0 132.68 133 132.41 132.41 3100 132.41 down down correct
ITOS.US iTeos Therapeutics Inc 20221019 0 18.34 18.415 17.965 18.36 327600 18.36 up up correct
ITQ.US Itiquira Acquisition Corp 20221019 0 10.05 10.05 10.05 10.05 112 10.05
ITQRU.US Itiquira Acquisition Corp 20221019 0 9.99 9.99 9.94 9.94 3100 9.94 down down correct
ITRI.US Itron Inc 20221019 0 44.2 44.51 43.54 43.82 311800 43.82 down down correct
ITRM.US Iterum Therapeutics plc 20221019 0 1.94 1.98 1.87 1.98 133179 1.98 up up correct
ITRN.US Ituran Location and Control Ltd 20221019 0 22.2 22.78 22.2 22.67 10921 22.67 up up correct
IVA.US Inventiva S.A 20221019 0 5.61 5.825 5.5 5.77 9100 5.77 up up correct
IVAC.US Intevac Inc 20221019 0 4.4 4.43 4.3 4.3 15500 4.3 down down correct
IXAQU.US IX Acquisition Corp. Unit 20221019 0 9.95 9.95 9.95 9.95 0 9.95
IZEA.US IZEA Worldwide Inc 20221019 0 0.674 0.677 0.66 0.66 178100 0.66 down down correct
JACK.US Jack in the Box Inc 20221019 0 81.73 83.55 80.71 81.92 192100 81.92 up up correct
JAGX.US Jaguar Health Inc 20221019 0 0.16 0.16 0.143 0.1474 2673541 0.1474 down down correct
JAKK.US JAKKS Pacific Inc 20221019 0 18.67 18.82 18.06 18.35 47000 18.35 down down correct
JAMF.US Jamf Holding Corp 20221019 0 22.94 23.28 22.318 22.92 300100 22.92 down down correct
JAN.US JanOne Inc 20221019 0 1.88 1.92 1.8 1.87 17200 1.87 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20221019 0 15 15.5 14.306 15.33 43400 15.33 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20221019 0 9.74 9.75 9.74 9.75 4000 9.75 up up correct
JAQCU.US Jupiter Acquisition Corp 20221019 0 9.77 9.77 9.77 9.77 0 9.77
JAZZ.US Jazz Pharmaceuticals plc 20221019 0 134.22 134.22 131.64 132.33 345700 132.33 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20221019 0 171.5 171.97 164.52 167.96 1691100 167.96 down down correct
JBLU.US JetBlue Airways Corporation 20221019 0 7.08 7.13 6.8 6.85 12645000 6.85 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20221019 0 78.2 78.45 77.25 78.36 26377 78.36 up up correct
JCIC.US Jack Creek Investment Corp 20221019 0 9.9 9.94 9.9 9.94 600 9.94 up up correct
JCICU.US Jack Creek Investment Corp 20221019 0 10.01 10.01 10.01 10.01 400 10.01
JCICW.US Jack Creek Investment Corp 20221019 0 0.235 0.2442 0.22 0.2411 42568 0.2411 up up correct
JCTCF.US Jewett 20221019 0 5.04 5.06 5 5 18600 5 down down correct
JD.US JD.com Inc 20221019 0 42.52 42.775 40.6 41.22 11761100 41.22 down down correct
JFIN.US Jiayin Group Inc 20221019 0 2.38 2.43 2.3 2.3 27900 2.3 down down correct
JFU.US 9F Inc 20221019 0 0.207 0.21 0.2 0.201 203900 0.201 down down correct
JG.US Aurora Mobile Limited 20221019 0 0.93 0.93 0.86 0.91 7900 0.91 down down correct
JJSF.US J & J Snack Foods Corp 20221019 0 138.27 139.39 135.84 137.76 55700 137.76 down down correct
JKHY.US Jack Henry & Associates Inc 20221019 0 187.7 189.27 185.91 187.11 297500 187.11 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20221019 0 10.16 10.16 10.16 10.16 0 10.16
JNCE.US Jounce Therapeutics Inc 20221019 0 2.11 2.11 1.93 1.94 208600 1.94 down down correct
JOAN.US JOANN Inc 20221019 0 4.47 4.62 4.38 4.41 87200 4.41 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20221019 0 9.92 9.93 9.92 9.93 11900 9.93 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20221019 0 9.915 9.92 9.915 9.92 3400 9.92 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20221019 0 0.021 0.0405 0.021 0.03 148214 0.03 up up correct
JOUT.US Johnson Outdoors Inc 20221019 0 48.23 48.82 46.36 47.12 35400 47.12 down down correct
JPM.US PM 20221019 0 17.28 17.32 17.17 17.27 208439 17.27 down down correct
JRSH.US Jerash Holdings (US) Inc 20221019 0 4.11 4.28 4.07 4.09 22400 4.09 down down correct
JRVR.US James River Group Holdings Ltd 20221019 0 22.35 23.045 22.145 22.44 138600 22.44 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20221019 0 19.35 19.54 18.55 19.02 21100 19.02 down down correct
JSPR.US Jasper Therapeutics Inc 20221019 0 0.788 0.808 0.74 0.74 71500 0.74 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20221019 0 9.88 9.9 9.88 9.89 15200 9.89 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20221019 0 9.91 9.91 9.91 9.91 800 9.91
JUPW.US Jupiter Wellness Inc 20221019 0 0.81 0.83 0.79 0.79 126200 0.79 down down correct
JUPWW.US Jupiter Wellness Inc 20221019 0 0.54 0.64 0.4517 0.5 8639 0.5 down down correct
JVA.US Coffee Holding Co. Inc 20221019 0 2.4 2.4 2.32 2.34 7800 2.34 down down correct
JWEL.US Jowell Global Ltd 20221019 0 1.33 1.4 1.23 1.29 188500 1.29 down down correct
JYAC.US Jiya Acquisition Corp 20221019 0 9.993 9.993 9.993 9.993 0 9.993
JYNT.US The Joint Corp 20221019 0 16.52 16.74 15.55 15.66 101200 15.66 down down correct
JZXN.US Jiuzi Holdings Inc 20221019 0 0.24 0.284 0.24 0.273 712400 0.273 up up correct
KAII.US Kismet Acquisition Two Corp 20221019 0 9.95 9.95 9.935 9.94 422500 9.94 down down correct
KAIIU.US Kismet Acquisition Two Corp 20221019 0 9.95 9.95 9.95 9.95 0 9.95
KAIR.US Kairos Acquisition Corp 20221019 0 9.99 9.995 9.99 9.99 42000 9.99
KAIRU.US Kairos Acquisition Corp 20221019 0 9.97 9.97 9.97 9.97 0 9.97
KALA.US Kala Pharmaceuticals Inc 20221019 0 0.25 0.258 0.2301 0.2352 15827 11.76 down down correct
KALU.US Kaiser Aluminum Corporation 20221019 0 67.33 68.4 66.07 66.98 126522 66.3118 down down correct
KALV.US KalVista Pharmaceuticals Inc 20221019 0 4.53 4.53 4.12 4.2 702900 4.2 down down correct
KARO.US Karooooo Ltd 20221019 0 23.25 24.2 22.3 22.47 13378 22.47 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20221019 0 1.68 1.6881 1.1201 1.23 1275909 1.23 down down correct
KBAL.US Kimball International Inc 20221019 0 6.72 6.79 6.53 6.65 98300 6.65 down down correct
KBNT.US Kubient Inc 20221019 0 1.36 1.36 1.19 1.25 15200 1.25 down down correct
KC.US Kingsoft Cloud Holdings Limited 20221019 0 2.32 2.409 2.22 2.23 2050600 2.23 down down correct
KDNY.US Chinook Therapeutics Inc 20221019 0 20.8 21.14 19.97 20.18 457900 20.18 down down correct
KDP.US Keurig Dr Pepper Inc 20221019 0 38.35 38.51 37.5 37.78 5436522 37.78 down down correct
KE.US Kimball Electronics Inc 20221019 0 18.41 18.61 18.295 18.58 31800 18.58 up up correct
KELYA.US Kelly Services Inc 20221019 0 14.79 15.04 14.49 14.95 173200 14.95 up up correct
KEQU.US Kewaunee Scientific Corporation 20221019 0 17.26 17.88 17.26 17.31 1200 17.31 up up correct
KERN.US Akerna Corp 20221019 0 0.1 0.104 0.089 0.092 5698200 0.092 down down correct
KERNW.US Akerna Corp 20221019 0 0.0599 0.0599 0.0326 0.0424 45584 0.0424 down down correct
KFFB.US Kentucky First Federal Bancorp 20221019 0 7.14 7.14 7.14 7.14 600 7.14
KFRC.US Kforce Inc 20221019 0 62.9 63.93 62.13 62.89 111700 62.89 down down correct
KHC.US The Kraft Heinz Company 20221019 0 36.03 36.355 35.945 36.29 6906959 36.29 up up correct
KIDS.US OrthoPediatrics Corp 20221019 0 43.52 44 41.04 43.81 95400 43.81 up up correct
KIII.US Kismet Acquisition Three Corp 20221019 0 9.92 9.92 9.92 9.92 12400 9.92
KIIIU.US Kismet Acquisition Three Corp 20221019 0 9.92 9.92 9.92 9.92 0 9.92
KINS.US Kingstone Companies Inc 20221019 0 2.59 2.6 2.55 2.585 37717 2.585 down down correct
KINZ.US KINS Technology Group Inc 20221019 0 10.02 10.02 10.02 10.02 31 10.02
KINZU.US KINS Technology Group Inc 20221019 0 10 10 10 10 0 10
KINZW.US KINS Technology Group Inc 20221019 0 0.025 0.0251 0.0181 0.0213 142165 0.0213 down down correct
KIRK.US Kirkland's Inc 20221019 0 3.64 3.64 3.34 3.36 273600 3.36 down down correct
KLAC.US KLA Corporation 20221019 0 268.12 274.12 263.83 271.96 1991228 271.96 up down incorrect
KLAQ.US KL Acquisition Corp 20221019 0 9.92 9.96 9.92 9.95 19600 9.95 up down incorrect
KLAQU.US KL Acquisition Corp 20221019 0 9.93 9.94 9.91 9.94 6200 9.94 up down incorrect
KLAQW.US KL Acquisition Corp 20221019 0 0.029 0.0369 0.0275 0.0347 1666 0.0347 up down incorrect
KLDO.US Kaleido Biosciences Inc 20221019 0 0.001 0.001 0.001 0.001 37100 0.001
KLIC.US Kulicke and Soffa Industries Inc 20221019 0 37.98 38.48 37.38 37.78 378400 37.78 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20221019 0 1.81 1.87 1.779 1.84 55200 1.84 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20221019 0 10.36 12.73 10.36 12.25 1209200 12.25 up down incorrect
KMDA.US Kamada Ltd 20221019 0 4.53 4.68 4.51 4.51 35200 4.51 down up incorrect
KMPH.US KemPharm Inc 20221019 0 5.56 5.638 5.46 5.49 97500 5.49 down up incorrect
KNBE.US KnowBe4 Inc 20221019 0 24.4 24.48 24.38 24.48 1286600 24.48 up down incorrect
KNDI.US Kandi Technologies Group Inc 20221019 0 2.46 2.49 2.42 2.48 216400 2.48 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20221019 0 13 13.11 12.16 12.46 285000 12.46 down up incorrect
KNSL.US Kinsale Capital Group Inc 20221019 0 281.04 283.06 275.04 281.13 101300 281.13 up down incorrect
KNTE.US Kinnate Biopharma Inc 20221019 0 9.4 9.42 8.58 8.86 141100 8.86 down up incorrect
KOD.US Kodiak Sciences Inc 20221019 0 6.91 6.91 6.49 6.52 426300 6.52 down up incorrect
KOPN.US Kopin Corporation 20221019 0 1.03 1.09 1.01 1.01 344500 1.01 down up incorrect
KORE.US WT 20221019 0 0.111 0.17 0.0951 0.17 30910 0.17 up down incorrect
KOSS.US Koss Corporation 20221019 0 6.4 6.72 6.4 6.54 34210 6.54 up down incorrect
KPLT.US Katapult Holdings Inc 20221019 0 0.86 0.899 0.86 0.885 70600 0.885 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20221019 0 0.1298 0.1298 0.1069 0.1287 1714 0.1287 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20221019 0 7.88 8.26 7.35 8.25 580497 8.25 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20221019 0 4.93 4.93 4.4 4.45 1915100 4.45 down down correct
KRBP.US Kiromic BioPharma Inc 20221019 0 0.321 0.34 0.29 0.305 138800 0.305 down down correct
KRKR.US 36Kr Holdings Inc 20221019 0 0.946 0.97 0.9 0.92 20300 0.92 down down correct
KRMD.US Repro Med Systems Inc 20221019 0 2.425 2.425 2.36 2.36 16900 2.36 down down correct
KRNL.US Kernel Group Holdings Inc 20221019 0 9.97 9.97 9.97 9.97 900 9.97
KRNLU.US Kernel Group Holdings Inc 20221019 0 9.97 9.97 9.97 9.97 100 9.97
KRNLW.US Kernel Group Holdings Inc 20221019 0 0.017 0.017 0.017 0.017 374 0.017
KRNT.US Kornit Digital Ltd 20221019 0 26.22 26.51 24.38 24.45 468800 24.45 down down correct
KRNY.US Kearny Financial Corp 20221019 0 10.72 10.91 10.675 10.81 329883 10.81 up up correct
KRON.US Kronos Bio Inc 20221019 0 2.86 2.93 2.71 2.76 311954 2.76 down down correct
KROS.US Keros Therapeutics Inc 20221019 0 45.5 46.16 43.58 43.86 162900 43.86 down down correct
KRT.US Karat Packaging Inc 20221019 0 15.4 15.4 14.27 14.45 35700 14.45 down down correct
KRTX.US Karuna Therapeutics Inc 20221019 0 206.45 208.495 202 203.88 365500 203.88 down down correct
KRUS.US Kura Sushi USA Inc 20221019 0 73.42 73.82 70.57 71.63 49300 71.63 down down correct
KRYS.US Krystal Biotech Inc 20221019 0 68.52 70.395 66.565 68.08 156700 68.08 down down correct
KSI.US Kadem Sustainable Impact Corporation 20221019 0 9.85 9.88 9.85 9.88 8000 9.88 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20221019 0 9.86 9.86 9.86 9.86 100 9.86
KSPN.US Kaspien Holdings Inc 20221019 0 1.26 1.29 1.14 1.16 103844 1.16 down down correct
KTCC.US Key Tronic Corporation 20221019 0 4.12 4.21 4.08 4.09 4500 4.09 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20221019 0 9.96 10.25 9.86 10.04 872700 10.04 up up correct
KTRA.US Kintara Therapeutics Inc 20221019 0 0.151 0.156 0.112 0.121 43791600 0.121 down down correct
KTTA.US Pasithea Therapeutics Corp. 20221019 0 1.07 1.12 1.07 1.1 72200 1.1 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20221019 0 0.069 0.069 0.069 0.069 950 0.069
KURA.US Kura Oncology Inc 20221019 0 15.69 16.49 15.46 15.77 1656000 15.77 up up correct
KVHI.US KVH Industries Inc 20221019 0 9.37 9.53 9.09 9.2 43600 9.2 down down correct
KVSA.US Khosla Ventures Acquisition Co 20221019 0 9.885 9.885 9.86 9.86 83100 9.86 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20221019 0 9.83 9.915 9.83 9.89 47000 9.89 up up correct
KXIN.US Kaixin Auto Holdings 20221019 0 0.632 0.65 0.62 0.621 40900 0.621 down down correct
KYMR.US Kymera Therapeutics Inc 20221019 0 25.72 26.05 23.24 23.96 1472600 23.96 down down correct
KZIA.US Kazia Therapeutics Limited 20221019 0 1.02 1.04 0.97 0.99 29100 0.99 down down correct
KZR.US Kezar Life Sciences Inc 20221019 0 7.43 7.53 7.09 7.38 1241200 7.38 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20221019 0 10.07 10.07 10.07 10.07 100 10.07
LAAAU.US Lakeshore Acquisition I Corp. Unit 20221019 0 10.18 10.18 10.18 10.18 0 10.18
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20221019 0 0.19 0.19 0.19 0.19 0 0.19
LABP.US Landos Biopharma Inc 20221019 0 0.6 0.702 0.52 0.58 84800 0.58 down down correct
LAKE.US Lakeland Industries Inc 20221019 0 11.65 11.65 11.25 11.35 59400 11.35 down down correct
LAMR.US Lamar Advertising Company (REIT) 20221019 0 88 89.08 86.71 87.02 604800 87.02 down down correct
LANC.US Lancaster Colony Corporation 20221019 0 167.64 169.99 166.63 168.26 191700 168.26 up up correct
LAND.US Gladstone Land Corporation 20221019 0 19.15 19.339 18.94 19.18 142700 19.134 up up correct
LANDM.US Gladstone Land Corporation 20221019 0 23.725 24.19 23.35 24.114 6900 24.01 up up correct
LANDO.US Gladstone Land Corporation 20221019 0 24.98 25.32 24.505 25.14 32400 25.015 up up correct
LARAX.US LARAX 20221019 0 8.9 8.9 8.9 8.9 0 8.9
LARK.US Landmark Bancorp Inc 20221019 0 25.5 25.5 25.5 25.5 544 25.5
LASR.US nLIGHT Inc 20221019 0 10.24 10.33 9.82 9.94 139300 9.94 down down correct
LAUR.US Laureate Education Inc 20221019 0 10.86 10.93 10.685 10.81 568836 10.81 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20221019 0 10.47 10.47 10.47 10.47 0 10.47
LAZR.US Luminar Technologies Inc 20221019 0 7.21 7.26 6.77 6.88 4867900 6.88 down down correct
LAZY.US Lazydays Holdings Inc 20221019 0 12.33 12.53 11.53 11.57 152500 11.57 down down correct
LBAI.US Lakeland Bancorp Inc 20221019 0 17.17 17.39 17.06 17.34 254911 17.34 up up correct
LBC.US Luther Burbank Corporation 20221019 0 11.85 11.9 11.68 11.82 19200 11.82 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20221019 0 3.34 3.35 3.1 3.2 23300 3.2 down down correct
LBRDA.US Liberty Broadband Corporation 20221019 0 76.99 77.44 75.02 75.69 141800 75.69 down down correct
LBRDK.US Liberty Broadband Corporation 20221019 0 76.31 77 74.52 75.11 1083000 75.11 down down correct
LBRDP.US Liberty Broadband Corporation 20221019 0 22.5 22.519 22.25 22.25 11300 22.25 down down correct
LBTYA.US Liberty Global plc 20221019 0 16.68 16.835 16.44 16.57 1442397 16.57 down down correct
LBTYB.US Liberty Global plc 20221019 0 16.59 16.59 16.59 16.59 0 16.59
LBTYK.US Liberty Global plc 20221019 0 17.51 17.76 17.335 17.45 1586749 17.45 down down correct
LCA.US Landcadia Holdings IV Inc 20221019 0 9.9 9.91 9.9 9.9 102000 9.9
LCAA.US L Catterton Asia Acquisition Corp 20221019 0 9.945 9.945 9.94 9.94 51900 9.94 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20221019 0 9.94 9.94 9.94 9.94 1000 9.94
LCAHU.US Landcadia Holdings IV Inc 20221019 0 9.89 9.89 9.89 9.89 0 9.89
LCAPW.US Lionheart Acquisition Corporation II 20221019 0 1.14 1.14 1.13 1.13 281 1.13 down down correct
LCID.US Lucid Group Inc. Common Stock 20221019 0 12.845 12.93 12.45 12.64 11700900 12.64 down down correct
LCNB.US LCNB Corp 20221019 0 17.23 17.23 17 17 7000 17 down down correct
LCRDX.US LCRDX 20221019 0 8.9 8.9 8.9 8.9 0 8.9
LCRUX.US LCRUX 20221019 0 8.9 8.9 8.9 8.9 0 8.9
LCUT.US Lifetime Brands Inc 20221019 0 6.6 7.1 6.6 7.03 11722 7.03 up up correct
LDHA.US LDH Growth Corp I 20221019 0 9.94 9.94 9.94 9.94 400 9.94
LDHAU.US LDH Growth Corp I 20221019 0 9.91 9.91 9.91 9.91 0 9.91
LDHAW.US LDH Growth Corp I 20221019 0 0.029 0.029 0.029 0.029 19195 0.029
LE.US Lands' End Inc 20221019 0 8.56 8.6 8.05 8.23 174000 8.23 down down correct
LECO.US Lincoln Electric Holdings Inc 20221019 0 130.05 130.59 127.98 130.01 325200 130.01 down down correct
LEDS.US SemiLEDs Corporation 20221019 0 2.47 2.5 2.4 2.42 2500 2.42 down down correct
LEE.US Lee Enterprises Incorporated 20221019 0 18.99 19.3934 18.83 18.83 6041 18.83 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20221019 0 9.93 9.93 9.93 9.93 400 9.93
LEGAU.US Lead Edge Growth Opportunities Ltd 20221019 0 9.91 9.91 9.91 9.91 24 9.91
LEGAW.US Lead Edge Growth Opportunities Ltd 20221019 0 0.04 0.04 0.0398 0.04 13824 0.04
LEGH.US Legacy Housing Corporation 20221019 0 16.69 16.77 16.4 16.55 30100 16.55 down down correct
LEGN.US Legend Biotech Corporation 20221019 0 45.43 45.62 44.16 45.01 811900 45.01 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20221019 0 49.86 49.86 49.86 49.86 0 49.86
LESL.US Leslie's Inc 20221019 0 14.19 14.255 13.25 13.7 3033000 13.7 down down correct
LEXX.US Lexaria Bioscience Corp 20221019 0 2.13 2.16 2.05 2.06 12860 2.06 down down correct
LEXXW.US Lexaria Bioscience Corp 20221019 0 0.48 0.48 0.48 0.48 400 0.48
LFMD.US LifeMD Inc 20221019 0 2.14 2.14 2.07 2.08 17867 2.08 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20221019 0 14 14 13.95 13.97 500 13.97 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20221019 0 7.95 7.95 7.13 7.32 507400 7.32 down down correct
LFTR.US Lefteris Acquisition Corp 20221019 0 10.04 10.05 10.04 10.04 1730 10.04
LFTRU.US Lefteris Acquisition Corp 20221019 0 10.03 10.03 10.03 10.03 0 10.03
LFTRW.US Lefteris Acquisition Corp 20221019 0 0.0002 0.0002 0.0002 0.0002 1770 0.0002
LFUS.US Littelfuse Inc 20221019 0 206.05 206.72 203.03 204.75 79600 204.75 down down correct
LFVN.US LifeVantage Corporation 20221019 0 3.76 3.806 3.65 3.65 13300 3.65 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20221019 0 9.95 9.96 9.95 9.96 13300 9.96 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20221019 0 9.95 9.95 9.95 9.95 28400 9.95
LGACW.US Lazard Growth Acquisition Corp. I 20221019 0 0.0559 0.0559 0.04 0.04 2300 0.04 down down correct
LGHL.US Lion Group Holding Ltd 20221019 0 1 1.03 0.97 1.01 198500 1.01 up up correct
LGHLW.US Lion Financial Group Limited 20221019 0 0.0689 0.0689 0.0656 0.0656 1414 0.0656 down down correct
LGIH.US LGI Homes Inc 20221019 0 82.41 83.13 76.08 78.37 337900 78.37 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20221019 0 91.63 91.63 89 89.58 120100 89.58 down down correct
LGO.US Largo Resources Ltd 20221019 0 5.82 5.94 5.7 5.86 34500 5.86 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20221019 0 10.17 10.17 10.17 10.17 100 10.17
LGTOU.US Legato Merger Corp. II Unit 20221019 0 10.11 10.11 10.11 10.11 500 10.11
LGVCU.US LAMF Global Ventures Corp. I Unit 20221019 0 10.11 10.15 10.08 10.15 9200 10.15 up up correct
LGVN.US Longeveron Inc 20221019 0 3.39 3.49 3.25 3.42 43800 3.42 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20221019 0 9.86 9.86 9.86 9.86 2 9.86
LHCG.US LHC Group Inc 20221019 0 165.39 165.62 164.51 165.55 275300 165.55 up up correct
LHDX.US Lucira Health Inc 20221019 0 1.05 1.13 1.05 1.12 16100 1.12 up up correct
LI.US Li Auto Inc 20221019 0 18.18 18.18 16.54 16.8 14374964 16.8 down down correct
LIAN.US LianBio American Depositary Shares 20221019 0 1.72 1.72 1.46 1.48 81900 1.48 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20221019 0 10.1 10.12 10.08 10.12 300 10.12 up up correct
LIDR.US Aeye Inc 20221019 0 0.854 0.854 0.809 0.831 519700 0.831 down down correct
LIDRW.US AEye Inc 20221019 0 0.066 0.066 0.05 0.05 230400 0.05 down down correct
LIFE.US aTyr Pharma Inc 20221019 0 2.63 2.63 2.5 2.55 141600 2.55 down down correct
LILA.US Liberty Latin America Ltd 20221019 0 7.4 7.59 7.33 7.42 205227 7.42 up up correct
LILAK.US Liberty Latin America Ltd 20221019 0 7.47 7.59 7.325 7.43 1039782 7.43 down down correct
LILM.US Lilium NV 20221019 0 1.72 1.74 1.66 1.72 756800 1.72
LILMW.US Lilium Equity Warrants 20221019 0 0.171 0.186 0.171 0.186 3000 0.186 up up correct
LINC.US Lincoln Educational Services Corporation 20221019 0 4.99 5.02 4.88 4.88 127700 4.88 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20221019 0 7.32 7.75 7.08 7.23 362000 7.23 down down correct
LINK.US Interlink Electronics Inc 20221019 0 8.631 8.631 8.6 8.6 399 8.6 down down correct
LIONU.US Lionheart III Corp Unit 20221019 0 10.1 10.1 10.1 10.1 0 10.1
LIQT.US LiqTech International Inc 20221019 0 0.39 0.41 0.39 0.39 44000 0.39
LITE.US Lumentum Holdings Inc 20221019 0 70.69 71.17 69.79 70.49 385200 70.49 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20221019 0 2.01 2.128 1.97 2.02 346500 2.02 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20221019 0 9.809 9.815 9.8 9.815 160900 9.815 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20221019 0 9.81 9.84 9.8 9.81 16100 9.81
LITTW.US Logistics Innovation Technologies Corp. Warrant 20221019 0 0.0575 0.06 0.0575 0.06 170827 0.06 up up correct
LIVE.US Live Ventures Incorporated 20221019 0 24.65 25.55 24.62 24.62 2015 24.62 down down correct
LIVN.US LivaNova PLC 20221019 0 46.7 47.18 45.62 46.22 286100 46.22 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20221019 0 0.48 0.55 0.48 0.5 15100 0.5 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20221019 0 0.085 0.085 0.068 0.085 1200 0.085
LIZI.US Lizhi Inc 20221019 0 0.46 0.495 0.46 0.46 79800 0.46
LJAQ.US LightJump Acquisition Corporation 20221019 0 10.095 10.095 10.095 10.095 300 10.095
LJAQU.US LightJump Acquisition Corporation 20221019 0 10.12 10.12 10.11 10.11 500 10.11 down down correct
LKCO.US Luokung Technology Corp 20221019 0 0.176 0.18 0.167 0.176 849400 0.176
LKFN.US Lakeland Financial Corporation 20221019 0 77.67 78.74 76.935 78.04 103455 77.6298 up up correct
LKQ.US LKQ Corporation 20221019 0 51.04 51.32 50.45 51.15 953627 51.15 up up correct
LMACA.US Liberty Media Acquisition Corporation 20221019 0 10.01 10.02 10.01 10.01 206600 10.01
LMACU.US Liberty Media Acquisition Corporation 20221019 0 10.005 10.014 10 10.01 55800 10.01 up up correct
LMACW.US Liberty Media Acquisition Corporation 20221019 0 0.005 0.01 0.004 0.004 55600 0.004 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20221019 0 10.1 12.8 8.69 10.42 3887000 10.42 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20221019 0 11.01 12 9.1 9.8 9400 9.8 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20221019 0 0.12 0.169 0.078 0.09 410749 0.09 down down correct
LMAT.US LeMaitre Vascular Inc 20221019 0 48.96 50.2325 48.04 48.66 65814 48.66 down down correct
LMB.US Limbach Holdings Inc 20221019 0 8.18 8.35 7.81 7.96 18900 7.96 down down correct
LMDX.US LumiraDx Limited Common Shares 20221019 0 1.02 1.02 0.945 0.989 48100 0.989 down down correct
LMDXW.US LumiraDx Limited Warrant 20221019 0 0.0503 0.06 0.0503 0.0593 9433 0.0593 up up correct
LMFA.US LM Funding America Inc 20221019 0 0.92 1.07 0.88 0.91 595240 0.91 down down correct
LMNL.US Liminal BioSciences Inc 20221019 0 0.5056 0.569 0.49 0.5249 63370 0.5249 up up correct
LMNR.US Limoneira Company 20221019 0 12.27 12.44 12.02 12.25 17200 12.25 down down correct
LMPX.US LMP Automotive Holdings Inc 20221019 0 8.2 8.2 8.15 8.2 9916 8.2
LMST.US Limestone Bancorp Inc 20221019 0 20.5 20.5 19.48 19.48 3700 19.48 down down correct
LNDC.US Landec Corporation 20221019 0 8.3 8.3 8 8.06 53100 8.06 down down correct
LNSR.US LENSAR Inc 20221019 0 5.5 5.85 5.47 5.47 4000 5.47 down down correct
LNT.US Alliant Energy Corporation 20221019 0 50.24 50.6 49.84 50.35 1079600 50.35 up up correct
LNTH.US Lantheus Holdings Inc 20221019 0 71.81 72.545 70.335 70.55 818400 70.55 down down correct
LOAN.US Manhattan Bridge Capital Inc 20221019 0 5.33 5.57 5.25 5.25 15200 5.25 down down correct
LOB.US Live Oak Bancshares Inc 20221019 0 32.5 32.69 30.5 31.45 292100 31.45 down down correct
LOCO.US El Pollo Loco Holdings Inc 20221019 0 11.23 11.39 10.79 11.095 354300 9.6091 down down correct
LOGC.US LogicBio Therapeutics Inc 20221019 0 2.04 2.06 2.04 2.05 508400 2.05 up up correct
LOGI.US Logitech International S.A 20221019 0 43.82 44.2 43.05 43.28 571400 43.28 down down correct
LOOP.US Loop Industries Inc 20221019 0 3.76 3.84 3.5 3.51 46000 3.51 down down correct
LOPE.US Grand Canyon Education Inc 20221019 0 85.05 86.1 83.41 84.77 183800 84.77 down down correct
LOTZ.US CarLotz Inc 20221019 0 0.27 0.273 0.26 0.262 379000 0.262 down down correct
LOTZW.US CarLotz Inc 20221019 0 0.0319 0.0386 0.0273 0.0386 25283 0.0386 up up correct
LOVE.US The Lovesac Company 20221019 0 21.68 22.074 20.945 21.23 264800 21.23 down down correct
LPCN.US Lipocine Inc 20221019 0 0.469 0.48 0.44 0.44 70100 0.44 down down correct
LPLA.US LPL Financial Holdings Inc 20221019 0 241.45 242.77 235.97 237.06 763282 237.06 down down correct
LPRO.US Open Lending Corporation 20221019 0 7.06 7.14 6.74 6.83 1699600 6.83 down down correct
LPSN.US LivePerson Inc 20221019 0 8.66 8.71 8.27 8.37 984100 8.37 down down correct
LPTH.US LightPath Technologies Inc 20221019 0 1.02 1.11 1 1.03 112900 1.03 up up correct
LPTX.US Leap Therapeutics Inc 20221019 0 0.893 0.925 0.854 0.854 276200 0.854 down down correct
LQDA.US Liquidia Corporation 20221019 0 5.25 5.3 5.04 5.14 419000 5.14 down down correct
LQDT.US Liquidity Services Inc 20221019 0 16.98 17.2 16.84 17.17 89600 17.17 up up correct
LRCX.US Lam Research Corporation 20221019 0 322.41 332.19 318.67 330.08 2691508 330.08 up up correct
LRFC.US Logan Ridge Finance Corp 20221019 0 18 18.1 17.99 18.1 1700 18.1 up up correct
LRMR.US Larimar Therapeutics Inc 20221019 0 3.59 3.59 3.32 3.43 65100 3.43 down down correct
LSBK.US Lake Shore Bancorp Inc 20221019 0 13.01 13.0128 12.98 12.98 1648 12.98 down down correct
LSCC.US Lattice Semiconductor Corporation 20221019 0 47.17 48.23 46.71 47.44 630000 47.44 up up correct
LSEA.US Landsea Homes Corporation 20221019 0 4.75 4.9 4.75 4.83 68800 4.83 up up correct
LSEAW.US Landsea Homes Corporation 20221019 0 0.16 0.16 0.1201 0.1599 4348 0.1599 down down correct
LSTR.US Landstar System Inc 20221019 0 148.74 149.52 142.51 143.63 350400 143.63 down down correct
LSXMA.US The Liberty SiriusXM Group 20221019 0 41.1 41.38 40.34 40.68 484800 40.68 down down correct
LSXMB.US The Liberty SiriusXM Group 20221019 0 42.34 42.46 41.01 41.01 600 41.01 down down correct
LSXMK.US The Liberty SiriusXM Group 20221019 0 40.86 41.22 40.16 40.41 948833 40.41 down down correct
LTAFX.US Altst Strgs Fd A 20221019 0 4.88 4.88 4.88 4.88 0 4.88
LTBR.US Lightbridge Corporation 20221019 0 4.83 4.89 4.58 4.7 19500 4.7 down down correct
LTCFX.US Alternative Strategies Fund Class C 20221019 0 4.62 4.62 4.62 4.62 0 4.62
LTCH.US Latch Inc 20221019 0 0.905 0.92 0.86 0.889 280700 0.889 down down correct
LTCHW.US Latch Inc 20221019 0 0.082 0.082 0.082 0.082 90 0.082
LTIFX.US LTIFX 20221019 0 4.93 4.93 4.93 4.93 0 4.93
LTRN.US Lantern Pharma Inc 20221019 0 4.88 4.988 4.72 4.76 28100 4.76 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20221019 0 1.25 1.28 1.19 1.23 177300 1.23 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20221019 0 29.55 29.6 28.62 28.75 4200 28.75 down down correct
LTRX.US Lantronix Inc 20221019 0 4.57 4.68 4.49 4.53 56500 4.53 down down correct
LTRYW.US Lottery Com 20221019 0 0.0305 0.0324 0.03 0.0307 84261 0.0307 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20221019 0 1.89 1.89 1.753 1.8 23300 1.8 down down correct
LULU.US Lululemon Athletica Inc 20221019 0 295 304.5 293.76 296.87 1563900 296.87 up up correct
LUMO.US Lumos Pharma Inc 20221019 0 9.01 9.13 9 9 9800 9 down down correct
LUNA.US Luna Innovations Incorporated 20221019 0 4.61 4.66 4.54 4.57 32300 4.57 down down correct
LUNG.US Pulmonx Corporation 20221019 0 14.52 14.525 13.27 13.75 361300 13.75 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20221019 0 10.014 10.025 10.014 10.02 54100 10.02 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20221019 0 10.01 10.02 10.01 10.02 17100 10.02 up down incorrect
LUXAW.US Lux Health Tech Acquisition Corp 20221019 0 0.0002 0.0002 0.0002 0.0002 12 0.0002
LVACU.US LAVA Medtech Acquisition Corp. Unit 20221019 0 10.05 10.05 10.05 10.05 101 10.05
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20221019 0 5.73 5.73 5.18 5.23 119300 5.23 down up incorrect
LVO.US LiveOne Inc 20221019 0 0.773 0.8 0.712 0.775 141500 0.775 up down incorrect
LVOX.US LiveVox Holding Inc 20221019 0 2.95 3.05 2.89 2.97 59600 2.97 up down incorrect
LVOXU.US LiveVox Holdings Inc Unit 20221019 0 2.8 2.8 2.8 2.8 0 2.8
LVOXW.US LiveVox Holding Inc 20221019 0 0.39 0.39 0.39 0.39 305 0.39
LVRA.US Levere Holdings Corp 20221019 0 9.93 9.93 9.93 9.93 1000 9.93
LVRAU.US Levere Holdings Corp 20221019 0 9.88 9.88 9.88 9.88 0 9.88
LVTX.US Lava Therapeutics B.V 20221019 0 3.95 3.95 3.7 3.86 90300 3.86 down up incorrect
LWAY.US Lifeway Foods Inc 20221019 0 5.38 5.56 5.33 5.45 1700 5.45 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20221019 0 6.5 6.6 6.26 6.45 638000 6.45 down up incorrect
LX.US LexinFintech Holdings Ltd 20221019 0 1.62 1.64 1.56 1.57 314100 1.57 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20221019 0 2.7 2.85 2.614 2.65 19500 2.65 down up incorrect
LXRX.US Lexicon Pharmaceuticals Inc 20221019 0 2.08 2.08 1.93 1.95 882200 1.95 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20221019 0 6.34 6.58 5.92 6.01 938300 6.01 down up incorrect
LYFT.US Lyft Inc 20221019 0 13.03 13.55 12.92 13.02 14397100 13.02 down up incorrect
LYL.US Dragon Victory International Limited 20221019 0 0.78 0.838 0.78 0.803 2100 0.803 up down incorrect
LYLT.US Loyalty Ventures Inc 20221019 0 0.88 0.9165 0.8108 0.848 435368 0.848 down up incorrect
LYRA.US Lyra Therapeutics Inc 20221019 0 4.84 4.94 4.78 4.81 10300 4.81 down up incorrect
LYTS.US LSI Industries Inc 20221019 0 7.83 8.02 7.73 7.78 32900 7.78 down up incorrect
LZ.US LegalZoom.com Inc 20221019 0 8.61 8.74 8.395 8.51 734800 8.51 down up incorrect
MAAQU.US Mana Capital Acquisition Corp. Unit 20221019 0 10.55 10.55 10.55 10.55 4 10.55
MACA.US Moringa Acquisition Corp 20221019 0 9.98 9.98 9.97 9.97 35500 9.97 down up incorrect
MACAU.US Moringa Acquisition Corp 20221019 0 9.97 9.98 9.97 9.98 900 9.98 up down incorrect
MACAW.US Moringa Acquisition Corp 20221019 0 0.045 0.045 0.04 0.0414 3264 0.0414 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20221019 0 4.3 4.3 4.17 4.17 41277 4.17 down up incorrect
MANH.US Manhattan Associates Inc 20221019 0 129.29 129.97 124.86 126.96 286900 126.96 down up incorrect
MAPS.US WM Technology Inc 20221019 0 1.77 1.88 1.735 1.78 970800 1.78 up up correct
MAPSW.US WM Technology Inc 20221019 0 0.4501 0.4501 0.374 0.4016 5979 0.4016 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20221019 0 10.35 10.35 10.34 10.345 284800 10.345 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20221019 0 10.42 10.42 10.42 10.42 0 10.42
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20221019 0 0.042 0.042 0.039 0.0395 20424 0.0395 down down correct
MAR.US Marriott International Inc 20221019 0 148.64 151.67 148.64 149.99 1173800 149.99 up up correct
MARA.US Marathon Digital Holdings Inc 20221019 0 11.25 11.66 10.84 11.07 13156300 11.07 down down correct
MARK.US Remark Holdings Inc 20221019 0 0.31 0.31 0.28 0.28 1103100 0.28 down down correct
MARPS.US Marine Petroleum Trust 20221019 0 8.33 9.03 8.33 8.63 26600 8.63 up up correct
MASI.US Masimo Corporation 20221019 0 138.25 139.59 134.09 135.08 522800 135.08 down down correct
MASS.US 908 Devices Inc 20221019 0 15.27 15.68 14.73 15.51 199000 15.51 up up correct
MAT.US Mattel Inc 20221019 0 19.75 19.81 19.17 19.37 4265964 19.37 down down correct
MATW.US Matthews International Corporation 20221019 0 24.87 25.14 24.63 25.12 91600 25.12 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20221019 0 17.2 17.94 16.59 17.89 440000 17.89 up up correct
MAYS.US J.W. Mays Inc 20221019 0 44.58 46.56 44.58 46 1000 46 up up correct
MBCN.US Middlefield Banc Corp 20221019 0 29 30 28.5626 29.15 2659 29.15 up up correct
MBIN.US Merchants Bancorp 20221019 0 24.23 24.54 23.64 23.85 68500 23.85 down down correct
MBINN.US Merchants Bancorp 20221019 0 20.764 21.18 20.56 21.18 6900 21.18 up up correct
MBINO.US Merchants Bancorp 20221019 0 22.15 22.283 22.05 22.19 12700 22.19 up up correct
MBINP.US Merchants Bancorp 20221019 0 23.34 23.4 23.34 23.34 1000 23.34
MBIO.US Mustang Bio Inc 20221019 0 0.48 0.495 0.452 0.459 253900 0.459 down down correct
MBNKP.US Medallion Bank 20221019 0 23.755 23.755 23.755 23.755 22 23.755
MBOT.US Microbot Medical Inc 20221019 0 4.7 4.81 4.65 4.65 10100 4.65 down down correct
MBRX.US Moleculin Biotech Inc 20221019 0 0.984 1.03 0.951 0.951 38941 0.951 down down correct
MBTC.US Nocturne Acquisition Corporation 20221019 0 10.75 10.75 10.44 10.44 1200 10.44 down down correct
MBTCR.US Nocturne Acquisition Corporation 20221019 0 0.1 0.1037 0.1 0.1 56980 0.1
MBTCU.US Nocturne Acquisition Corporation 20221019 0 10.99 10.99 10.99 10.99 0 10.99
MBUU.US Malibu Boats Inc 20221019 0 48.24 48.71 46.85 48.1 160800 48.1 down down correct
MBWM.US Mercantile Bank Corporation 20221019 0 32.4 34.4 32.32 33.51 36672 33.51 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20221019 0 10.25 10.25 10.25 10.25 0 10.25
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20221019 0 9.97 9.97 9.97 9.97 0 9.97
MCAEU.US Mountain Crest Acquisition Corp. III 20221019 0 10.02 10.02 10.02 10.02 0 10.02
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20221019 0 0.18 0.18 0.18 0.18 2000 0.18
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20221019 0 10.04 10.04 10.04 10.04 0 10.04
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20221019 0 10.06 10.06 10.06 10.06 0 10.06
MCBC.US Macatawa Bank Corporation 20221019 0 9.88 9.97 9.82 9.87 38985 9.87 down down correct
MCBS.US MetroCity Bankshares Inc 20221019 0 22 22.38 21.79 22.38 31900 22.38 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20221019 0 21 21.27 19.93 20.42 144100 20.42 down down correct
MCHP.US Microchip Technology Incorporated 20221019 0 58.5 60.09 58.41 59.32 3498200 59.32 up up correct
MCHX.US Marchex Inc 20221019 0 1.56 1.575 1.52 1.52 14678 1.52 down down correct
MCRB.US Seres Therapeutics Inc 20221019 0 6.75 6.86 6.1 6.17 975547 6.17 down down correct
MCRI.US Monarch Casino & Resort Inc 20221019 0 60.84 61.73 60.47 61.55 51900 61.55 up up correct
MDB.US MongoDB Inc 20221019 0 185.05 189.62 180.81 184.77 1582400 184.77 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20221019 0 72.31 72.31 63.89 65.77 424600 65.77 down down correct
MDGS.US Medigus Ltd 20221019 0 0.455 0.49 0.455 0.471 43300 0.471 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20221019 0 0.11 0.11 0.09 0.11 10 0.11
MDIA.US MediaCo Holding Inc 20221019 0 1.611 1.678 1.6 1.61 6500 1.61 down down correct
MDJH.US MDJM Ltd 20221019 0 1.53 1.53 1.53 1.53 200 1.53
MDLZ.US Mondelez International Inc 20221019 0 58.2 58.59 57.37 57.7 4619000 57.7 down down correct
MDNA.US Medicenna Therapeutics Corp 20221019 0 0.82 0.843 0.811 0.82 68000 0.82
MDRR.US Medalist Diversified REIT Inc 20221019 0 0.79 0.82 0.78 0.8 63500 0.8 up up correct
MDRRP.US Medalist Diversified REIT Inc 20221019 0 22.17 22.17 22.17 22.17 0 22.17
MDRX.US Allscripts Healthcare Solutions Inc 20221019 0 14.43 14.56 14.17 14.29 752700 14.29 down down correct
MDVL.US Medavail Holdings Inc 20221019 0 0.77 0.841 0.768 0.808 27300 0.808 up up correct
MDWD.US MediWound Ltd 20221019 0 1.5 1.52 1.4 1.43 85400 1.43 down down correct
MDWT.US Midwest Holding Inc 20221019 0 14 14.6 14 14.49 2800 14.49 up up correct
MDXG.US MiMedx Group Inc 20221019 0 2.98 3.02 2.88 2.96 519756 2.96 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20221019 0 6.5 6.51 6.45 6.45 1200 6.45 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20221019 0 2.94 2.99 2.87 2.94 1809700 2.94
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20221019 0 9.99 9.99 9.99 9.99 16 9.99
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20221019 0 10 10 10 10 0 10
MEDP.US Medpace Holdings Inc 20221019 0 159.08 159.42 153.83 157.09 298200 157.09 down down correct
MEDS.US TRxADE HEALTH Inc 20221019 0 0.88 0.884 0.81 0.811 19900 0.811 down down correct
MEIP.US MEI Pharma Inc 20221019 0 0.34 0.34 0.33 0.34 699800 0.34
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20221019 0 9.85 9.87 9.84 9.86 14300 9.86 up up correct
MELI.US MercadoLibre Inc 20221019 0 834.38 837.03 801.65 815.45 718600 815.45 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20221019 0 10.18 10.2 10.18 10.2 200 10.2 up up correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20221019 0 10.21 10.21 10.21 10.21 0 10.21
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20221019 0 0.06 0.06 0.06 0.06 2550 0.06
MEOH.US Methanex Corporation 20221019 0 33.66 34.44 33.03 33.52 284400 33.52 down down correct
MERC.US Mercer International Inc 20221019 0 14.28 14.28 13.35 13.62 650800 13.62 down down correct
MESA.US Mesa Air Group Inc 20221019 0 1.36 1.39 1.29 1.29 402400 1.29 down down correct
MESO.US Mesoblast Limited 20221019 0 3.28 3.28 3.14 3.16 21200 3.16 down down correct
METC.US Ramaco Resources Inc 20221019 0 11.09 11.26 10.39 10.65 421267 10.65 down down correct
METCL.US METCL 20221019 0 25.735 25.735 25.65 25.65 900 25.65 down down correct
METX.US Meten EdtechX Education Group Ltd 20221019 0 0.3 0.3 0.29 0.29 277500 0.29 down down correct
METXW.US Meten EdtechX Education Group Ltd 20221019 0 0.05 0.05 0.05 0.05 829 0.05
MF.US Missfresh Limited American Depositary Shares 20221019 0 1.64 1.84 1.6 1.67 185100 1.67 up up correct
MFH.US Mercurity Fintech Holding Inc 20221019 0 0.756 0.756 0.699 0.699 3300 0.699 down down correct
MFIN.US Medallion Financial Corp 20221019 0 6.77 6.87 6.64 6.67 56305 6.67 down up incorrect
MGEE.US MGE Energy Inc 20221019 0 65.33 66.12 64.84 65.91 67400 65.91 up down incorrect
MGI.US MoneyGram International Inc 20221019 0 10.49 10.51 10.48 10.5 681254 10.5 up down incorrect
MGIC.US Magic Software Enterprises Ltd 20221019 0 15.29 15.29 14.88 14.93 8300 14.93 down up incorrect
MGNI.US Magnite Inc 20221019 0 7.38 7.41 6.85 6.93 1658200 6.93 down up incorrect
MGNX.US MacroGenics Inc 20221019 0 3.92 4.105 3.46 3.82 1054300 3.82 down up incorrect
MGPI.US MGP Ingredients Inc 20221019 0 101.99 102.54 100.36 101.99 114900 101.99
MGRC.US McGrath RentCorp 20221019 0 85.08 86.71 84.03 85.28 105607 85.28 up up correct
MGTA.US Magenta Therapeutics Inc 20221019 0 1.26 1.33 1.19 1.19 87500 1.19 down down correct
MGTX.US MeiraGTx Holdings plc 20221019 0 8.51 8.55 7.35 8.26 608600 8.26 down down correct
MGYR.US Magyar Bancorp Inc 20221019 0 12.5 12.55 12.47 12.55 2029 12.55 up up correct
MHLD.US Maiden Holdings Ltd 20221019 0 2.29 2.3 2.2 2.2 20900 2.2 down down correct
MICT.US MICT Inc 20221019 0 0.63 0.65 0.62 0.632 107000 0.632 up up correct
MIDD.US The Middleby Corporation 20221019 0 133.68 133.68 129.65 129.99 316722 129.99 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20221019 0 0.38 0.4164 0.38 0.4095 119931 0.4095 up up correct
MIND.US MIND Technology Inc 20221019 0 0.72 0.72 0.62 0.68 6500 0.68 down down correct
MINDP.US MIND Technology Inc 20221019 0 7.075 7.075 7.075 7.075 500 7.075
MINM.US Minim Inc. Common Stock 20221019 0 0.23 0.24 0.2 0.22 414100 0.22 down down correct
MIR.US WT 20221019 0 1.31 1.42 1.31 1.34 21037 1.34 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20221019 0 19.62 20.01 18.9 19.43 320900 19.43 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20221019 0 4.41 4.425 4.33 4.33 19000 4.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20221019 0 5.84 6.12 4.73 4.96 2111800 4.96 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20221019 0 9.86 9.86 9.85 9.86 29200 9.86
MITAU.US Coliseum Acquisition Corp. Unit 20221019 0 9.87 9.87 9.87 9.87 0 9.87
MITK.US Mitek Systems Inc 20221019 0 10.39 10.47 10.24 10.32 154000 10.32 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20221019 0 0.318 0.318 0.313 0.316 40200 0.316 down up incorrect
MKD.US Molecular Data Inc 20221019 0 0.0175 0.0175 0.01 0.0129 1216 0.0129 down up incorrect
MKSI.US MKS Instruments Inc 20221019 0 75.98 77.88 75.43 77.65 543100 77.65 up down incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20221019 0 2.48 2.55 2.41 2.5 59500 2.5 up down incorrect
MKTX.US MarketAxess Holdings Inc 20221019 0 239 244.92 231.04 233.47 442200 233.47 down up incorrect
MLAB.US Mesa Laboratories Inc 20221019 0 129.54 129.54 122.84 124.52 63500 124.52 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20221019 0 10.27 10.27 10.24 10.25 45500 10.25 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20221019 0 10.35 10.35 10.35 10.35 0 10.35
MLAIU.US McLaren Technology Acquisition Corp. Unit 20221019 0 10.05 10.05 10.05 10.05 0 10.05
MLCO.US Melco Resorts & Entertainment Limited 20221019 0 6.09 6.32 5.43 5.55 8168900 5.55 down down correct
MLKN.US MillerKnoll Inc 20221019 0 17.83 18.26 17.67 18.03 1498900 18.03 up up correct
MLVF.US Malvern Bancorp Inc 20221019 0 14.37 14.75 14.37 14.44 18100 14.44 up up correct
MMAT.US Meta Materials Inc 20221019 0 0.888 0.89 0.801 0.8391 6415081 0.8391 down down correct
MMLP.US Martin Midstream Partners L.P 20221019 0 3.1 3.27 2.98 3.2 96500 3.2 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20221019 0 1.07 1.1 1.05 1.05 32700 1.05 down down correct
MMSI.US Merit Medical Systems Inc 20221019 0 58.31 58.34 57.16 58.03 241300 58.03 down down correct
MMYT.US MakeMyTrip Limited 20221019 0 28.5 28.85 27.83 28.56 247400 28.56 up up correct
MNDO.US MIND C.T.I. Ltd 20221019 0 2.1 2.12 2.1 2.11 16000 2.11 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20221019 0 98.91 99.72 93.725 95.37 730100 95.37 down down correct
MNKD.US MannKind Corporation 20221019 0 3.36 3.39 3.12 3.18 5321800 3.18 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20221019 0 3.04 3.09 2.78 2.82 777985 2.82 down down correct
MNOV.US MediciNova Inc 20221019 0 2.04 2.04 1.98 2 24900 2 down down correct
MNPR.US Monopar Therapeutics Inc 20221019 0 2.005 2.04 1.94 1.94 4300 1.94 down down correct
MNRO.US Monro Inc 20221019 0 46.94 47.66 46.45 47.48 330500 47.48 up up correct
MNSB.US MainStreet Bancshares Inc 20221019 0 25 25.42 24.65 24.65 24800 24.65 down down correct
MNSBP.US MainStreet Bancshares Inc 20221019 0 25.72 25.75 25.03 25.06 2000 25.06 down down correct
MNST.US Monster Beverage Corporation 20221019 0 90.09 90.33 88.05 88.24 2210200 88.24 down down correct
MNTK.US Montauk Renewables Inc 20221019 0 17.04 17.565 16.75 17.48 630200 17.48 up up correct
MNTS.US Momentus Inc 20221019 0 1.2 1.21 1.15 1.19 188400 1.19 down down correct
MNTSW.US Momentus Inc 20221019 0 0.1375 0.1376 0.1375 0.1375 2507 0.1375
MNTV.US Momentive Global Inc 20221019 0 7.49 7.96 7.29 7.54 19529600 7.54 up up correct
MNTX.US Manitex International Inc 20221019 0 4.52 4.66 4.51 4.51 2900 4.51 down down correct
MODV.US ModivCare Inc 20221019 0 90.09 90.41 86.43 88.78 67196 88.78 down down correct
MOFG.US MidWestOne Financial Group Inc 20221019 0 29.37 29.64 29.11 29.49 15200 29.49 up up correct
MOGO.US Mogo Inc 20221019 0 0.81 0.831 0.75 0.75 169700 0.75 down down correct
MOHO.US ECMOHO Limited 20221019 0 0.021 0.0289 0.021 0.027 245403 0.027 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20221019 0 6.32 6.362 6.032 6.032 1400 6.032 down down correct
MOMO.US Momo Inc 20221019 0 4.58 4.655 4.3 4.32 1752700 4.32 down down correct
MONCU.US Monument Circle Acquisition Corp 20221019 0 9.89 9.89 9.89 9.89 0 9.89
MOR.US MorphoSys AG 20221019 0 5.46 5.52 5.32 5.5 72300 5.5 up up correct
MORF.US Morphic Holding Inc 20221019 0 26.46 26.46 24.38 24.56 330800 24.56 down down correct
MORN.US Morningstar Inc 20221019 0 220.51 220.51 213.96 214.95 73500 214.95 down down correct
MOTS.US Motus GI Holdings Inc 20221019 0 1.8 1.8292 1.6 1.61 240207 1.61 down down correct
MOVE.US Movano Inc 20221019 0 2.41 2.41 2.37 2.37 16600 2.37 down down correct
MOXC.US Moxian Inc 20221019 0 0.88 1.05 0.86 1.02 131200 1.02 up up correct
MPAA.US Motorcar Parts of America Inc 20221019 0 17.31 17.64 16.67 17.44 33300 17.44 up up correct
MPACW.US Model Performance Acquisition Corp. Warrant 20221019 0 0.088 0.088 0.088 0.088 100 0.088
MPB.US Mid Penn Bancorp Inc 20221019 0 31.46 32.07 30.99 31.86 29458 31.86 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20221019 0 10.02 10.02 10.02 10.02 0 10.02
MPWR.US Monolithic Power Systems Inc 20221019 0 311.03 322.74 307.87 314.83 576200 314.83 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20221019 0 7.19 7.255 6.7 6.82 5603300 6.82 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20221019 0 1.02 1.04 1.01 1.01 9000 1.01 down down correct
MRAM.US Everspin Technologies Inc 20221019 0 5.14 5.25 5.025 5.06 47700 5.06 down down correct
MRBK.US Meridian Corporation 20221019 0 30.75 30.75 30.75 30.75 1400 30.75
MRCC.US Monroe Capital Corporation 20221019 0 7.525 7.525 7.395 7.41 17300 7.41 down down correct
MRCY.US Mercury Systems Inc 20221019 0 44.27 45.2 44.03 44.98 297900 44.98 up up correct
MREO.US Mereo BioPharma Group plc 20221019 0 1 1.04 0.95 0.967 280100 0.967 down down correct
MRIN.US Marin Software Incorporated 20221019 0 1.27 1.27 1.17 1.2 108300 1.2 down down correct
MRKR.US Marker Therapeutics Inc 20221019 0 0.46 0.49 0.42 0.43 200900 0.43 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20221019 0 6.01 6.01 6.01 6.01 900 6.01
MRNA.US Moderna Inc 20221019 0 132.5 133.29 122.92 123.52 6024500 123.52 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20221019 0 5.68 5.68 4.78 4.87 264000 4.87 down up incorrect
MRSN.US Mersana Therapeutics Inc 20221019 0 7.24 7.32 6.595 6.71 1242500 6.71 down up incorrect
MRTN.US Marten Transport Ltd 20221019 0 18.57 19 18.14 18.24 544200 18.24 down up incorrect
MRTX.US Mirati Therapeutics Inc 20221019 0 67.08 67.19 63.84 64.03 1135700 64.03 down up incorrect
MRUS.US Merus N.V 20221019 0 22.55 24.05 21.44 22 307000 22 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20221019 0 19.35 19.48 16.58 17.06 2716700 17.06 down up incorrect
MRVL.US Marvell Technology Inc 20221019 0 37.37 38.62 37.1 38.1 8271300 38.1 up down incorrect
MS.US PO 20221019 0 16.9 16.91 16.64 16.8 166148 16.8 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20221019 0 9.9 9.9 9.9 9.9 40 9.9
MSACW.US Medicus Sciences Acquisition Corp 20221019 0 0.08 0.08 0.08 0.08 100 0.08
MSBI.US Midland States Bancorp Inc 20221019 0 26.45 27.09 26.2 26.79 82900 26.79 up down incorrect
MSDA.US MSD Acquisition Corp 20221019 0 9.92 9.92 9.92 9.92 5 9.92
MSDAU.US MSD Acquisition Corp 20221019 0 9.95 9.95 9.95 9.95 1100 9.95
MSEX.US Middlesex Water Company 20221019 0 82.88 83.64 81.75 82.65 87100 82.65 down up incorrect
MSFIX.US The Multi 20221019 0 11.02 11.02 11.02 11.02 0 11.02
MSFT.US Microsoft Corporation 20221019 0 237.04 239.61 234.29 236.48 19985699 236.48 down up incorrect
MSGM.US Motorsport Games Inc 20221019 0 0.803 0.803 0.76 0.77 16100 0.77 down up incorrect
MSTR.US MicroStrategy Incorporated 20221019 0 228.08 234.49 223.96 226.08 271200 226.08 down down correct
MSVB.US Mid 20221019 0 13.41 13.41 13.4 13.4 546 13.4 down down correct
MTAC.US MedTech Acquisition Corporation 20221019 0 9.96 9.96 9.96 9.96 26 9.96
MTACU.US MedTech Acquisition Corporation 20221019 0 10 10 10 10 0 10
MTACW.US MedTech Acquisition Corporation 20221019 0 0.04 0.04 0.04 0.04 0 0.04
MTBC.US CareCloud Inc 20221019 0 3.83 3.88 3.69 3.71 27600 3.71 down down correct
MTBCP.US CareCloud Inc 20221019 0 26.45 26.45 26.4 26.4 1600 26.4 down down correct
MTC.US Mmtec Inc 20221019 0 1.3982 1.5598 1.36 1.44 82788 1.44 up up correct
MTCH.US Match Group Inc 20221019 0 45.14 45.22 43.86 44.73 3422900 44.73 down down correct
MTCR.US Metacrine Inc 20221019 0 0.392 0.4 0.385 0.394 96600 0.394 up up correct
MTEM.US Molecular Templates Inc 20221019 0 0.69 0.75 0.63 0.63 70900 0.63 down down correct
MTEX.US Mannatech Incorporated 20221019 0 22.33 22.61 22.33 22.61 549 22.61 up up correct
MTLS.US Materialise NV 20221019 0 10.55 10.78 10.3 10.6 105700 10.6 up up correct
MTP.US Midatech Pharma plc 20221019 0 2.17 2.17 1.94 2.05 4800 2.05 down down correct
MTRX.US Matrix Service Company 20221019 0 4.24 4.27 4.1 4.16 144800 4.16 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20221019 0 10.23 10.23 10.23 10.23 100 10.23
MTRYU.US Monterey Bio Acquisition Corporation Unit 20221019 0 10.15 10.15 10.15 10.15 0 10.15
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20221019 0 0.05 0.05 0.05 0.05 5 0.05
MTSI.US MACOM Technology Solutions Holdings Inc 20221019 0 52.01 52.79 51.31 52.26 304000 52.26 up up correct
MTTR.US Matterport Inc 20221019 0 3.58 3.61 3.43 3.46 2161900 3.46 down down correct
MU.US Micron Technology Inc 20221019 0 52.09 53.43 52.06 53.03 14786100 53.03 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20221019 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20221019 0 0.2245 0.41 0.215 0.34 658808812 0.34 up down incorrect
MVBF.US MVB Financial Corp 20221019 0 26.24 26.24 25.78 26.04 12300 26.04 down up incorrect
MVIS.US MicroVision Inc 20221019 0 3.41 3.43 3.25 3.29 1166500 3.29 down up incorrect
MVST.US Microvast Holdings Inc 20221019 0 1.57 2.42 1.49 2.23 49751100 2.23 up down incorrect
MVSTW.US Microvast Holdings Inc 20221019 0 0.223 0.4088 0.205 0.3465 758408 0.3465 up down incorrect
MXCT.US MaxCyte Inc. 20221019 0 6.02 6.063 5.4 5.58 327500 5.58 down up incorrect
MYFW.US First Western Financial Inc 20221019 0 27.41 27.41 27 27.01 9200 27.01 down up incorrect
MYGN.US Myriad Genetics Inc 20221019 0 19.65 19.65 18.57 19.02 552400 19.02 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20221019 0 2.54 2.65 2.43 2.52 96100 2.52 down up incorrect
MYNA.US Mynaric AG American Depository Shares 20221019 0 6.48 6.78 6.2 6.21 20100 6.21 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20221019 0 6.52 7.38 6.52 6.85 20800 6.85 up down incorrect
MYPS.US Playstudios Inc 20221019 0 3.99 4.01 3.76 3.99 209200 3.99
MYPSW.US MYPSW 20221019 0 0.47 0.5 0.45 0.488 30000 0.488 up down incorrect
MYRG.US MYR Group Inc 20221019 0 89.95 90.72 87.87 89.82 84900 89.82 down up incorrect
MYSZ.US My Size Inc 20221019 0 0.188 0.188 0.166 0.18 171400 0.18 down up incorrect
NAAC.US North Atlantic Acquisition Corporation 20221019 0 9.98 9.98 9.98 9.98 18500 9.98
NAACU.US North Atlantic Acquisition Corporation 20221019 0 9.97 9.97 9.97 9.97 200 9.97
NAACW.US North Atlantic Acquisition Corporation 20221019 0 0.02 0.02 0.02 0.02 1000 0.02
NAII.US Natural Alternatives International Inc 20221019 0 9.07 9.2 9 9.01 6600 9.01 down up incorrect
NAOV.US NanoVibronix Inc 20221019 0 0.42 0.4399 0.42 0.43 49689 0.43 up down incorrect
NARI.US Inari Medical Inc 20221019 0 74.48 74.78 71.32 71.8 781000 71.8 down up incorrect
NATH.US Nathan's Famous Inc 20221019 0 62.81 62.81 62.81 62.81 1700 62.81
NATI.US National Instruments Corporation 20221019 0 39.03 39.29 38.655 39.27 402753 39.27 up up correct
NATR.US Nature's Sunshine Products Inc 20221019 0 8.53 8.55 8.09 8.2 16100 8.2 down down correct
NAUT.US Nautilus Biotechnology Inc 20221019 0 2.09 2.14 1.94 1.97 98700 1.97 down down correct
NAVI.US Navient Corporation 20221019 0 15.06 15.35 14.85 15.03 1273300 15.03 down down correct
NBEV.US NewAge Inc 20221019 0 0.0012 0.002 0.0012 0.0012 21853 0.0012
NBIX.US Neurocrine Biosciences Inc 20221019 0 112.12 112.97 109.07 109.5 832000 109.5 down down correct
NBN.US Northeast Bank 20221019 0 39.82 40.37 39 39.52 14829 39.52 down down correct
NBRV.US Nabriva Therapeutics plc 20221019 0 2.5 2.5 2.3 2.43 16853 2.43 down down correct
NBSE.US NeuBase Therapeutics Inc 20221019 0 0.3115 0.3139 0.2816 0.286 99934 0.286 down down correct
NBST.US Newbury Street Acquisition Corporation 20221019 0 9.86 9.86 9.85 9.85 3600 9.85 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20221019 0 9.81 9.81 9.81 9.81 0 9.81
NBTB.US NBT Bancorp Inc 20221019 0 42.58 43.32 42.52 43.02 142200 43.02 up up correct
NBTX.US Nanobiotix S.A 20221019 0 3.999 3.999 3.999 3.999 76 3.999
NCACU.US Newcourt Acquisition Corp Unit 20221019 0 10.16 10.16 10.16 10.16 0 10.16
NCMI.US National CineMedia Inc 20221019 0 0.5 0.52 0.46 0.46 936500 0.46 down down correct
NCNA.US NuCana plc 20221019 0 1.05 1.05 0.94 0.94 101100 0.94 down down correct
NCNO.US nCino Inc 20221019 0 30.58 30.796 29.57 30.24 584400 30.24 down down correct
NCSM.US NCS Multistage Holdings Inc 20221019 0 25.9299 25.9299 24.79 25.5 1485 25.5 down down correct
NCTY.US The9 Limited 20221019 0 0.82 0.9 0.79 0.86 59400 0.86 up up correct
NDAC.US NightDragon Acquisition Corp 20221019 0 9.98 9.995 9.98 9.995 409400 9.995 up up correct
NDACU.US NightDragon Acquisition Corp 20221019 0 9.98 9.985 9.98 9.98 4900 9.98
NDACW.US NightDragon Acquisition Corp 20221019 0 0.02 0.03 0.0164 0.0164 108692 0.0164 down down correct
NDAQ.US Nasdaq Inc 20221019 0 56.97 57.47 55.5 56 2630600 56 down down correct
NDLS.US Noodles & Company 20221019 0 5.31 5.33 5.16 5.29 115686 5.29 down down correct
NDRA.US ENDRA Life Sciences Inc 20221019 0 0.305 0.34 0.305 0.323 244800 0.323 up up correct
NDSN.US Nordson Corporation 20221019 0 217.32 218.63 214.91 216.76 122800 216.76 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20221019 0 12.82 12.9 12.71 12.71 26500 12.71 down down correct
NEE.US PQ 20221019 0 46.68 46.68 46.21 46.6735 62420 46.6735 down down correct
NEGG.US Newegg Commerce Inc 20221019 0 2.25 2.25 2.1 2.11 169219 2.11 down down correct
NEO.US NeoGenomics Inc 20221019 0 7.26 7.26 6.63 6.71 947900 6.71 down down correct
NEOG.US Neogen Corporation 20221019 0 11.15 11.26 10.745 10.9 4324829 10.9 down down correct
NEON.US Neonode Inc 20221019 0 4 4.15 3.82 3.9 21600 3.9 down down correct
NEPH.US Nephros Inc 20221019 0 1.16 1.18 1.14 1.14 4300 1.14 down down correct
NEPT.US Neptune Wellness Solutions Inc 20221019 0 1.39 1.4099 1.345 1.38 91629 1.38 down down correct
NERV.US Minerva Neurosciences Inc 20221019 0 3.72 3.72 3.06 3.28 780900 3.28 down down correct
NESR.US National Energy Services Reunited Corp 20221019 0 6.45 6.91 6.43 6.89 202900 6.89 up up correct
NESRW.US NESRW 20221019 0 0.1201 0.1201 0.12 0.1201 2500 0.1201
NEWT.US Newtek Business Services Corp 20221019 0 15.56 15.56 15.01 15.24 103900 15.24 down down correct
NEXI.US NexImmune Inc 20221019 0 0.74 0.781 0.723 0.74 90300 0.74
NEXT.US NextDecade Corporation 20221019 0 6.21 6.44 6.06 6.4 538000 6.4 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20221019 0 15.12 15.17 14.9 15.13 98594 15.13 up up correct
NFE.US New Fortress Energy Inc 20221019 0 45.72 47.75 45.27 47.73 928000 47.73 up up correct
NFLX.US Netflix Inc 20221019 0 265 279.3 262.66 272.38 46685262 272.38 up up correct
NFYS.US UN 20221019 0 9.835 9.835 9.835 9.835 100 9.835
NGM.US NGM Biopharmaceuticals Inc 20221019 0 3.71 3.75 3.59 3.69 1487200 3.69 down down correct
NGMS.US NeoGames S.A 20221019 0 17.35 18.01 17.29 17.78 92600 17.78 up up correct
NH.US NantHealth Inc 20221019 0 0.32 0.353 0.32 0.326 39400 0.326 up up correct
NHTC.US Natural Health Trends Corp 20221019 0 3.81 3.85 3.72 3.77 5300 3.77 down down correct
NICE.US NICE Ltd 20221019 0 190.65 192.5 188.38 189.6 155200 189.6 down down correct
NICHX.US NICHX 20221019 0 28.55 28.55 28.55 28.55 0 28.55
NICK.US Nicholas Financial Inc 20221019 0 6.01 6.27 6.01 6.02 4579 6.02 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20221019 0 0.58 0.62 0.564 0.61 474800 0.61 up up correct
NIU.US Niu Technologies 20221019 0 3.34 3.34 3.04 3.05 505700 3.05 down down correct
NKLA.US Nikola Corporation 20221019 0 3.01 3.02 2.8 2.9 15471300 2.9 down down correct
NKSH.US National Bankshares Inc 20221019 0 35 35.15 34.24 34.9 4303 34.9 down down correct
NKTR.US Nektar Therapeutics 20221019 0 3.62 3.64 3.33 3.35 1493900 3.35 down down correct
NKTX.US Nkarta Inc 20221019 0 13.19 13.4 11.92 12.62 797500 12.62 down down correct
NLOK.US NortonLifeLock Inc 20221019 0 21.39 21.54 21.27 21.51 3307060 21.51 up up correct
NLSP.US NLS Pharmaceutics AG 20221019 0 0.5 0.54 0.5 0.525 25366 0.525 up up correct
NLSPW.US NLS Pharmaceutics AG 20221019 0 0.245 0.245 0.171 0.171 300 0.171 down down correct
NLTX.US Neoleukin Therapeutics Inc 20221019 0 0.609 0.667 0.605 0.61 171100 0.61 up up correct
NMFC.US New Mountain Finance Corporation 20221019 0 12.18 12.27 12.12 12.19 318800 12.19 up up correct
NMIH.US NMI Holdings Inc 20221019 0 20.63 21.01 20.23 20.68 347800 20.68 up up correct
NMRD.US Nemaura Medical Inc 20221019 0 2.42 2.43 2.25 2.25 8600 2.25 down down correct
NMRK.US Newmark Group Inc 20221019 0 8.75 8.79 8.4 8.45 920300 8.45 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20221019 0 1.42 1.53 1.41 1.47 28021 1.47 up up correct
NMTR.US 9 Meters Biopharma Inc 20221019 0 2.9 2.94 2.717 2.92 180400 2.92 up up correct
NNAVW.US NextNav Inc. Warrant 20221019 0 0.528 0.63 0.528 0.6 7102 0.6 up up correct
NNBR.US NN Inc 20221019 0 1.89 1.97 1.88 1.96 113300 1.96 up up correct
NNDM.US Nano Dimension Ltd 20221019 0 2.35 2.38 2.32 2.36 1908800 2.36 up up correct
NNOX.US Nano 20221019 0 11.48 11.64 11.01 11.04 309600 11.04 down down correct
NOAC.US Natural Order Acquisition Corp 20221019 0 10.01 10.01 10 10 8600 10 down down correct
NOACU.US Natural Order Acquisition Corp 20221019 0 10 10 10 10 2300 10
NOACW.US Natural Order Acquisition Corp 20221019 0 0.008 0.008 0.007 0.007 22700 0.007 down down correct
NODK.US NI Holdings Inc 20221019 0 13.57 14.4 13.57 14.4 6400 14.4 up up correct
NOTV.US Inotiv Inc 20221019 0 19.36 19.89 18.49 19.35 176700 19.35 down down correct
NOVN.US Novan Inc 20221019 0 1.08 1.08 1.02 1.04 113555 1.04 down down correct
NOVT.US Novanta Inc 20221019 0 119.77 120.76 117.79 119.69 110500 119.69 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20221019 0 10.24 10.26 10.24 10.26 3100 10.26 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20221019 0 10.28 10.28 10.28 10.28 0 10.28
NPABU.US New Providence Acquisition Corp. II Unit 20221019 0 10.1 10.1 10.1 10.1 1 10.1
NPCE.US NeuroPace Inc 20221019 0 3.33 3.62 3.33 3.4 3800 3.4 up up correct
NRAC.US Noble Rock Acquisition Corporation 20221019 0 9.97 9.97 9.97 9.97 100 9.97
NRACU.US Noble Rock Acquisition Corporation 20221019 0 9.96 9.96 9.96 9.96 0 9.96
NRACW.US Noble Rock Acquisition Corporation 20221019 0 0.04 0.04 0.0297 0.0299 21000 0.0299 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20221019 0 12.3 12.3 11.81 12.06 44198 12.06 down down correct
NRC.US National Research Corporation 20221019 0 40.37 41.21 40.01 41.21 41400 41.21 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20221019 0 10.97 11.02 10.61 11 277600 11 up up correct
NRIM.US Northrim BanCorp Inc 20221019 0 42.9 43.88 42.86 43.17 12800 43.17 up up correct
NRIX.US Nurix Therapeutics Inc 20221019 0 11.36 11.61 10.77 10.98 442200 10.98 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20221019 0 20.25 20.25 20.25 20.25 0 20.25
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20221019 0 20.48 20.48 20.48 20.48 0 20.48
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20221019 0 20.5 20.5 20.5 20.5 0 20.5
NRXP.US NRx Pharmaceuticals Inc 20221019 0 0.749 0.78 0.732 0.75 87200 0.75 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20221019 0 0.2499 0.2499 0.2499 0.2499 65 0.2499
NSIT.US Insight Enterprises Inc 20221019 0 87.08 87.31 84.88 85.49 258300 85.49 down down correct
NSPR.US InspireMD Inc 20221019 0 1.2 1.2817 1.2 1.22 21211 1.22 up up correct
NSSC.US Napco Security Technologies Inc 20221019 0 27.4 28.16 27.1 27.37 202200 27.37 down down correct
NSTG.US NanoString Technologies Inc 20221019 0 10.72 10.72 9.2 9.28 1043100 9.28 down down correct
NSYS.US Nortech Systems Incorporated 20221019 0 9.73 10.07 9.69 10.06 4500 10.06 up up correct
NTAP.US NetApp Inc 20221019 0 62.3 63.315 61.94 62.29 1280967 62.29 down down correct
NTCT.US NetScout Systems Inc 20221019 0 33.64 33.93 33.29 33.61 418500 33.61 down down correct
NTES.US NetEase Inc 20221019 0 68.76 69.49 66.85 67.04 1285300 67.04 down down correct
NTGR.US NETGEAR Inc 20221019 0 20.35 20.46 20.04 20.36 97000 20.36 up up correct
NTIC.US Northern Technologies International Corporation 20221019 0 12.67 13 12.55 12.85 3600 12.85 up up correct
NTLA.US Intellia Therapeutics Inc 20221019 0 53.93 55.41 52.06 52.7 1021400 52.7 down down correct
NTNX.US Nutanix Inc 20221019 0 26.2 26.61 25.775 25.95 2061800 25.95 down down correct
NTRA.US Natera Inc 20221019 0 42.91 43.115 41.04 41.54 1163800 41.54 down down correct
NTRB.US Nutriband Inc. Common Stock 20221019 0 4.24 4.29 4.18 4.18 2000 4.18 down down correct
NTRBW.US Nutriband Inc. Warrant 20221019 0 3.35 3.35 3.35 3.35 1500 3.35
NTRS.US Northern Trust Corporation 20221019 0 78.14 85.11 77.5 79.59 4172200 79.59 up up correct
NTRSO.US Northern Trust Corporation 20221019 0 20.295 20.45 20.12 20.325 25400 20.325 up up correct
NTWK.US NetSol Technologies Inc 20221019 0 3.05 3.13 3.05 3.11 2700 3.11 up up correct
NURO.US NeuroMetrix Inc 20221019 0 2.2 2.2447 2.1 2.11 125334 2.11 down down correct
NUVA.US NuVasive Inc 20221019 0 42.27 42.62 41.35 41.46 407100 41.46 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20221019 0 21.32 21.5 19.39 19.84 88500 19.84 down down correct
NUWE.US Nuwellis Inc 20221019 0 0.275 0.2755 0.261 0.2662 609136 0.2662 down down correct
NUZE.US NuZee Inc 20221019 0 0.331 0.485 0.331 0.36 882300 0.36 up up correct
NVAX.US Novavax Inc 20221019 0 18.37 19.7 17.76 17.93 8011800 17.93 down down correct
NVCN.US Neovasc Inc 20221019 0 6.5 6.5 6.5 6.5 2247 6.5
NVCR.US NovoCure Limited 20221019 0 75.82 76.04 70.63 71.11 531100 71.11 down down correct
NVDA.US NVIDIA Corporation 20221019 0 118.79 123.5 118.34 120.51 52313100 120.51 up up correct
NVEC.US NVE Corporation 20221019 0 48.27 48.53 47.9 48.23 9000 48.23 down down correct
NVEE.US NV5 Global Inc 20221019 0 129.53 131.22 128.8 130.54 40700 130.54 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20221019 0 27.79 27.83 26.09 26.19 404100 26.19 down down correct
NVFY.US Nova LifeStyle Inc 20221019 0 0.65 0.71 0.64 0.71 8800 0.71 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20221019 0 2.82 2.96 2.68 2.71 107900 2.71 down down correct
NVMI.US Nova Measuring Instruments Ltd 20221019 0 70.79 72.46 69.89 70.84 194400 70.84 up up correct
NVNO.US enVVeno Medical Corp 20221019 0 6.13 6.13 5.89 5.94 10082 5.94 down down correct
NVNOW.US enVVeno Medical Corporation 20221019 0 0.15 0.15 0.15 0.15 0 0.15
NVOS.US Novo Integrated Sciences Inc 20221019 0 0.318 0.35 0.282 0.283 1163200 0.283 down down correct
NVSA.US New Vista Acquisition Corp 20221019 0 9.96 9.96 9.96 9.96 2400 9.96
NVSAU.US New Vista Acquisition Corp 20221019 0 9.957 9.96 9.95 9.96 1800 9.96 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20221019 0 4.1 4.11 3.88 3.94 1029900 3.94 down down correct
NVVE.US Nuvve Holding Corp 20221019 0 1.17 1.17 1.03 1.06 172700 1.06 down down correct
NVVEW.US Nuvve Holding Corp 20221019 0 0.1 0.1 0.08 0.085 73577 0.085 down down correct
NWBI.US Northwest Bancshares Inc 20221019 0 14.28 14.39 14.07 14.23 713400 14.23 down down correct
NWE.US NorthWestern Corporation 20221019 0 51.27 51.95 51.05 51.66 452000 51.66 up up correct
NWFL.US Norwood Financial Corp 20221019 0 27.7 27.7 27.4 27.55 2800 27.55 down down correct
NWL.US Newell Brands Inc 20221019 0 15.01 15.08 14.84 15.03 2785200 15.03 up up correct
NWLI.US National Western Life Group Inc 20221019 0 187.04 192.52 186 192.52 5000 192.52 up up correct
NWPX.US Northwest Pipe Company 20221019 0 31.83 32.1 31.46 31.96 52000 31.96 up down incorrect
NWS.US News Corporation 20221019 0 16.5 16.895 16.5 16.75 1240034 16.75 up down incorrect
NWSA.US News Corporation 20221019 0 16.41 16.76 16.355 16.59 4304747 16.59 up down incorrect
NXGN.US NextGen Healthcare Inc 20221019 0 18.55 18.76 18.26 18.47 204700 18.47 down up incorrect
NXPI.US NXP Semiconductors N.V 20221019 0 140.37 143.98 139.83 141.32 2160400 141.32 up down incorrect
NXST.US Nexstar Media Group Inc 20221019 0 184.97 187.76 180.72 182.96 325300 182.96 down up incorrect
NXTC.US NextCure Inc 20221019 0 2.66 2.78 2.58 2.59 64100 2.59 down up incorrect
NXTP.US Nextplay Technologies Inc 20221019 0 0.22 0.232 0.195 0.2 154700 0.2 down up incorrect
NYMT.US New York Mortgage Trust Inc 20221019 0 2.49 2.49 2.4 2.46 2241400 2.46 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20221019 0 16.26 17 16.25 17 3400 17 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20221019 0 17.8 17.94 17.27 17.81 29500 17.81 up down incorrect
NYMTN.US New York Mortgage Trust Inc 20221019 0 17.452 17.8 16.918 17.8 22100 17.8 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20221019 0 0.37 0.37 0.34 0.34 108700 0.34 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20221019 0 5.93 5.93 5.835 5.835 800 5.835 down up incorrect
OB.US Outbrain Inc 20221019 0 4.09 4.12 3.88 3.97 247000 3.97 down down correct
OBLG.US Oblong Inc 20221019 0 0.45 0.65 0.28 0.29 10807700 0.29 down down correct
OBNK.US Origin Bancorp Inc 20221019 0 41.23 41.49 40.4 41.07 96390 41.07 down down correct
OBSV.US ObsEva SA 20221019 0 0.207 0.215 0.19 0.19 712200 0.19 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20221019 0 42.29 42.48 41.46 42.48 3300 42.48 up up correct
OCAX.US OCA Acquisition Corp 20221019 0 10.1 10.105 10.1 10.105 16200 10.105 up up correct
OCAXU.US OCA Acquisition Corp 20221019 0 10.12 10.12 10.12 10.12 0 10.12
OCC.US Optical Cable Corporation 20221019 0 3.41 3.43 3.41 3.43 900 3.43 up up correct
OCCI.US OFS Credit Company Inc 20221019 0 8.36 8.36 7.92 8.04 100700 8.04 down down correct
OCCIO.US OFS Credit Company Inc 20221019 0 22.75 22.75 22.59 22.59 800 22.4624 down down correct
OCFC.US OceanFirst Financial Corp 20221019 0 20.62 21.08 20.62 21.06 421100 21.06 up up correct
OCFCP.US OceanFirst Financial Corp 20221019 0 25 25 25 25 200 25
OCG.US Oriental Culture Holding LTD 20221019 0 0.719 0.719 0.633 0.651 31800 0.651 down down correct
OCGN.US Ocugen Inc 20221019 0 1.61 1.65 1.58 1.62 6160100 1.62 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20221019 0 6.31 6.37 6.22 6.28 433400 6.28 down down correct
OCUL.US Ocular Therapeutix Inc 20221019 0 4.18 4.22 3.82 3.87 672600 3.87 down down correct
OCUP.US Ocuphire Pharma Inc 20221019 0 2.19 2.3 2.19 2.28 13092 2.28 up up correct
OCX.US OncoCyte Corporation 20221019 0 0.75 0.77 0.74 0.77 83800 0.77 up up correct
ODFL.US Old Dominion Freight Line Inc 20221019 0 266.75 267.62 258.73 260.76 792912 260.76 down down correct
ODP.US The ODP Corporation 20221019 0 38.73 38.98 37.66 38.27 275140 38.27 down down correct
OEPW.US One Equity Partners Open Water I Corp 20221019 0 9.9 9.91 9.9 9.91 10500 9.91 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20221019 0 9.9 9.9 9.9 9.9 0 9.9
OEPWW.US One Equity Partners Open Water I Corp 20221019 0 0.05 0.05 0.05 0.05 500 0.05
OESX.US Orion Energy Systems Inc 20221019 0 1.72 1.72 1.66 1.7 36000 1.7 down down correct
OFED.US Oconee Federal Financial Corp 20221019 0 24.5 24.59 24.43 24.43 539 24.43 down down correct
OFIX.US Orthofix Medical Inc 20221019 0 15.9 15.98 15.16 15.38 317700 15.38 down down correct
OFLX.US Omega Flex Inc 20221019 0 91.79 91.98 90.1 91.31 10400 91.31 down down correct
OFS.US OFS Capital Corporation 20221019 0 8.57 8.82 8.57 8.6 10800 8.6 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20221019 0 21.53 21.53 21.53 21.53 1 21.53
OGI.US OrganiGram Holdings Inc 20221019 0 0.901 0.93 0.88 0.884 619300 0.884 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20221019 0 9.93 9.93 9.92 9.93 10720 9.93
OHPA.US Orion Acquisition Corp 20221019 0 9.98 9.99 9.98 9.99 3300 9.99 up up correct
OHPAU.US Orion Acquisition Corp 20221019 0 9.96 9.96 9.96 9.96 0 9.96
OHPAW.US Orion Acquisition Corp 20221019 0 0.002 0.002 0.0007 0.0014 22988 0.0014 down down correct
OIIM.US O2Micro International Limited 20221019 0 4.32 4.35 4.25 4.27 28700 4.27 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20221019 0 3 3 3 3 0 3
OKTA.US Okta Inc 20221019 0 53.7 55.49 53.035 53.83 2925300 53.83 up up correct
OLB.US The OLB Group Inc 20221019 0 0.98 1.0151 0.95 0.9502 51700 0.9502 down down correct
OLED.US Universal Display Corporation 20221019 0 94.57 96.42 94.19 96.23 253700 96.23 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20221019 0 10.1 10.1 10.1 10.1 0 10.1
OLK.US Olink Holding AB (publ) 20221019 0 15.51 16.39 15.4 15.99 45500 15.99 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20221019 0 55.58 55.665 53 54.06 1338100 54.06 down down correct
OLMA.US Olema Pharmaceuticals Inc 20221019 0 2.87 3.05 2.82 2.9 108400 2.9 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20221019 0 5.16 5.25 4.135 4.24 39863400 4.24 down down correct
OM.US Outset Medical Inc 20221019 0 15.01 15.01 14.13 14.22 257400 14.22 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20221019 0 55.98 57.4 55.31 56.92 219700 56.92 up up correct
OMCL.US Omnicell Inc 20221019 0 78 78.06 75.3 75.66 269000 75.66 down down correct
OMEG.US Omega Alpha SPAC 20221019 0 9.98 9.98 9.98 9.98 5 9.98
OMER.US Omeros Corporation 20221019 0 3.24 3.42 3.13 3.17 432000 3.17 down down correct
OMEX.US Odyssey Marine Exploration Inc 20221019 0 2.98 3.07 2.98 3.02 15100 3.02 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20221019 0 5.17 5.271 4.76 4.9 39000 4.9 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20221019 0 2.57 2.62 2.41 2.52 135700 2.52 down down correct
OMQS.US OMNIQ Corp. Common Stock 20221019 0 6.08 6.1153 6.01 6.01 16887 6.01 down down correct
ON.US ON Semiconductor Corporation 20221019 0 60.01 61.74 59.65 60.77 4201200 60.77 up up correct
ONB.US Old National Bancorp 20221019 0 18.4 18.58 18.08 18.25 1883300 18.25 down down correct
ONCR.US Oncorus Inc 20221019 0 0.755 0.77 0.73 0.73 136700 0.73 down down correct
ONCS.US OncoSec Medical Incorporated 20221019 0 0.43 0.46 0.43 0.43 20500 0.43
ONCT.US Oncternal Therapeutics Inc 20221019 0 1.07 1.08 1.03 1.03 166600 1.03 down down correct
ONCY.US Oncolytics Biotech Inc 20221019 0 1.18 1.2 1.16 1.18 37400 1.18
ONDS.US Ondas Holdings Inc 20221019 0 3.53 3.75 3.44 3.64 315761 3.64 up up correct
ONEM.US 1Life Healthcare Inc 20221019 0 17.06 17.1 17.04 17.09 1806400 17.09 up up correct
ONEW.US OneWater Marine Inc 20221019 0 30.16 30.16 28.77 29.39 130400 29.39 down down correct
ONTX.US Onconova Therapeutics Inc 20221019 0 0.714 0.714 0.6802 0.701 32715 0.701 down up incorrect
ONVO.US Organovo Holdings Inc 20221019 0 1.79 1.81 1.71 1.72 63300 1.72 down up incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20221019 0 10.17 10.17 10.17 10.17 0 10.17
OPBK.US OP Bancorp 20221019 0 11.47 11.7 11.2801 11.36 24539 11.36 down up incorrect
OPCH.US Option Care Health Inc 20221019 0 33.91 34.23 33.32 33.52 1156400 33.52 down up incorrect
OPEN.US Opendoor Technologies Inc 20221019 0 2.45 2.458 2.28 2.31 17651200 2.31 down up incorrect
OPGN.US OpGen Inc 20221019 0 0.205 0.205 0.185 0.193 572200 0.193 down up incorrect
OPHC.US OptimumBank Holdings Inc 20221019 0 4.15 4.16 4.15 4.16 800 4.16 up down incorrect
OPI.US Office Properties Income Trust 20221019 0 14.75 14.83 14.34 14.5 490900 13.9523 down up incorrect
OPINL.US Office Properties Income Trust 20221019 0 18.345 18.403 17.9 18.01 13000 18.01 down up incorrect
OPK.US OPKO Health Inc 20221019 0 1.75 1.75 1.69 1.73 2423200 1.73 down up incorrect
OPNT.US Opiant Pharmaceuticals Inc 20221019 0 9.99 9.99 9.51 9.63 18500 9.63 down up incorrect
OPOF.US Old Point Financial Corporation 20221019 0 27.23 27.23 27.01 27.01 1000 27.01 down up incorrect
OPRA.US Opera Limited 20221019 0 4.05 4.28 4.04 4.12 69000 4.12 up down incorrect
OPRT.US Oportun Financial Corporation 20221019 0 4.34 4.34 4.05 4.13 307900 4.13 down up incorrect
OPRX.US OptimizeRx Corporation 20221019 0 15.16 15.22 14.93 15.08 131600 15.08 down up incorrect
OPT.US Opthea Limited 20221019 0 5.095 5.12 4.892 4.892 2631 4.892 down up incorrect
OPTN.US OptiNose Inc 20221019 0 3.24 3.41 3.22 3.32 118300 3.32 up down incorrect
ORGN.US Origin Materials Inc 20221019 0 5.06 5.105 4.95 5.05 838700 5.05 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20221019 0 0.991 1.01 0.9701 0.9923 38230 0.9923 up down incorrect
ORGO.US Organogenesis Holdings Inc 20221019 0 3.3 3.3 3.09 3.15 632800 3.15 down up incorrect
ORGS.US Orgenesis Inc 20221019 0 1.27 1.3 1.27 1.28 11000 1.28 up down incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20221019 0 9.88 9.885 9.88 9.88 2000 9.88
ORIAU.US Orion Biotech Opportunities Corp 20221019 0 9.89 9.89 9.89 9.89 100 9.89
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20221019 0 0.0919 0.0919 0.0829 0.0829 200 0.0829 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20221019 0 2.85 2.96 2.825 2.83 93800 2.83 down up incorrect
ORLY.US O'Reilly Automotive Inc 20221019 0 739.63 748.3899 734.1558 737.72 372850 737.72 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20221019 0 6.6 6.68 6.32 6.54 238200 6.54 down up incorrect
ORRF.US Orrstown Financial Services Inc 20221019 0 25.02 25.02 24.69 24.76 17000 24.76 down down correct
ORTX.US Orchard Therapeutics plc 20221019 0 0.46 0.46 0.44 0.45 313400 0.45 down down correct
OSBC.US Old Second Bancorp Inc 20221019 0 14.25 14.46 14.16 14.38 106016 14.3304 up up correct
OSIS.US OSI Systems Inc 20221019 0 72.2 72.2 70.46 71.73 63800 71.73 down down correct
OSPN.US OneSpan Inc 20221019 0 9.36 9.52 9.23 9.34 220000 9.34 down down correct
OSS.US One Stop Systems Inc 20221019 0 3.12 3.26 3.11 3.11 9200 3.11 down down correct
OSTK.US Overstock.com Inc 20221019 0 24.41 24.41 22.62 23.57 1662500 23.57 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20221019 0 9.93 9.94 9.93 9.934 1200 9.934 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20221019 0 9.97 9.97 9.97 9.97 72 9.97
OSTRW.US Oyster Enterprises Acquisition Corp 20221019 0 0.09 0.09 0.069 0.07 107800 0.07 down down correct
OSUR.US OraSure Technologies Inc 20221019 0 3.89 3.91 3.63 3.7 490400 3.7 down down correct
OSW.US OneSpaWorld Holdings Limited 20221019 0 8.52 8.54 8.42 8.5 167100 8.5 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20221019 0 10.23 10.23 10.23 10.23 3400 10.23
OTECU.US OceanTech Acquisitions I Corp. Units 20221019 0 10.22 10.24 10.22 10.24 4400 10.24 up up correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20221019 0 0.032 0.032 0.032 0.032 1000 0.032
OTEX.US Open Text Corporation 20221019 0 27.18 27.43 27.06 27.21 722900 27.21 up down incorrect
OTIC.US Otonomy Inc 20221019 0 0.127 0.127 0.112 0.113 1763100 0.113 down up incorrect
OTLK.US Outlook Therapeutics Inc 20221019 0 1.22 1.23 1.16 1.18 640900 1.18 down up incorrect
OTLY.US Oatly Group AB 20221019 0 2.26 2.26 2.1 2.13 2408600 2.13 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20221019 0 0.3 0.3 0.259 0.26 1119200 0.26 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20221019 0 0.05 0.0549 0.049 0.049 26060 0.049 down up incorrect
OTRK.US Ontrak Inc 20221019 0 0.42 0.4405 0.39 0.3902 135134 0.3902 down up incorrect
OTRKP.US Ontrak Inc 20221019 0 1.04 1.051 1 1.03 9800 1.03 down up incorrect
OTTR.US Otter Tail Corporation 20221019 0 64.26 64.58 63.51 63.98 109700 63.98 down up incorrect
OUST.US WT 20221019 0 0.1955 0.1999 0.1663 0.1663 11557 0.1663 down up incorrect
OVBC.US Ohio Valley Banc Corp 20221019 0 25.85 26.58 25.85 26.5 11300 26.2875 up down incorrect
OVID.US Ovid Therapeutics Inc 20221019 0 1.64 1.65 1.63 1.63 113500 1.63 down up incorrect
OVLY.US Oak Valley Bancorp 20221019 0 17.89 17.89 17.66 17.66 1800 17.66 down up incorrect
OWSCX.US OWSCX 20221019 0 19.08 19.08 19.08 19.08 0 19.08
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20221019 0 10.14 10.14 10.14 10.14 27200 10.14
OXACU.US Oxbridge Acquisition Corp. Unit 20221019 0 10.42 10.42 10.42 10.42 0 10.42
OXBR.US Oxbridge Re Holdings Limited 20221019 0 2.087 2.12 2.05 2.05 19500 2.05 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20221019 0 0.1 0.1196 0.0941 0.0941 18776 0.0941 down up incorrect
OXLC.US Oxford Lane Capital Corp 20221019 0 4.87 4.97 4.85 4.9 780800 4.9 up down incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20221019 0 22.5 22.53 22.3 22.3 4900 22.3 down up incorrect
OXLCM.US Oxford Lane Capital Corp 20221019 0 24.32 24.34 24.251 24.282 6400 24.282 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20221019 0 22.47 22.47 22 22 6800 22 down up incorrect
OXSQ.US Oxford Square Capital Corp 20221019 0 2.96 2.99 2.88 2.93 119600 2.93 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20221019 0 21.71 21.71 21.71 21.71 200 21.71
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20221019 0 24.62 24.62 24.5 24.5 4100 24.5 down down correct
OXSQZ.US Oxford Square Capital Corp. 20221019 0 23.9 23.98 23.8 23.87 800 23.87 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20221019 0 10.14 10.15 10.14 10.15 337900 10.15 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20221019 0 10.21 10.21 10.21 10.21 100 10.21
OXUSW.US Oxus Acquisition Corp. Warrant 20221019 0 0.09 0.09 0.0899 0.0899 5031 0.0899 down down correct
OYST.US Oyster Point Pharma Inc 20221019 0 7.27 7.81 7.1 7.59 461800 7.59 up up correct
OZK.US Bank OZK 20221019 0 43.73 44.1 42.83 43.39 818400 43.39 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20221019 0 16.4 16.54 16.31 16.37 37200 16.37 down down correct
OZON.US Ozon Holdings PLC 20221019 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20221019 0 11.57 11.79 11.57 11.71 3537100 11.71 up up correct
PAAS.US Pan American Silver Corp 20221019 0 15.42 15.49 15.25 15.32 1781800 15.32 down down correct
PACB.US Pacific Biosciences of California Inc 20221019 0 6.37 6.65 6.12 6.64 5611800 6.64 up up correct
PACW.US PacWest Bancorp 20221019 0 23.94 24.29 23.35 23.58 1294500 23.58 down down correct
PACX.US Pioneer Merger Corp 20221019 0 9.99 10 9.98 9.99 88900 9.99
PACXU.US Pioneer Merger Corp 20221019 0 9.98 9.98 9.98 9.98 1000 9.98
PACXW.US Pioneer Merger Corp 20221019 0 0.0111 0.03 0.0111 0.03 1114 0.03 up up correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20221019 0 10.1 10.1 10.1 10.1 0 10.1
PAFOU.US Pacifico Acquisition Corp Unit 20221019 0 10.18 10.18 10.18 10.18 0 10.18
PAGP.US Plains GP Holdings L.P 20221019 0 12.15 12.39 12.14 12.33 1651800 12.33 up up correct
PAHC.US Phibro Animal Health Corporation 20221019 0 14.11 14.145 13.65 13.92 89900 13.92 down down correct
PALI.US Palisade Bio Inc 20221019 0 0.103 0.1094 0.0965 0.1016 4079128 0.1016 down down correct
PALT.US Paltalk Inc. Common Stock 20221019 0 1.5 1.53 1.47 1.47 18100 1.47 down down correct
PANA.US Panacea Acquisition Corp. II 20221019 0 9.8 9.83 9.8 9.83 32600 9.83 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20221019 0 4.8 4.886 4.78 4.87 92500 4.87 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20221019 0 161.13 163.92 159.35 160.11 2249000 160.11 down down correct
PAQC.US Provident Acquisition Corp 20221019 0 10.019 10.05 10.019 10.04 66000 10.04 up up correct
PAQCU.US Provident Acquisition Corp 20221019 0 10.1 10.1 9.15 9.85 15400 9.85 down down correct
PAQCW.US Provident Acquisition Corp 20221019 0 0.2622 0.29 0.2622 0.29 2723 0.29 up up correct
PASG.US Passage Bio Inc 20221019 0 1.32 1.43 1.26 1.27 334400 1.27 down down correct
PATI.US Patriot Transportation Holding Inc 20221019 0 7.98 7.99 7.98 7.98 3300 7.98
PATK.US Patrick Industries Inc 20221019 0 44.88 45.33 41.75 43.23 214200 43.23 down down correct
PAVM.US PAVmed Inc 20221019 0 1.03 1.1 0.94 0.97 850400 0.97 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20221019 0 0.55 0.55 0.55 0.55 100 0.55
PAX.US Patria Investments Limited 20221019 0 13.05 13.05 12.707 12.9 180400 12.9 down down correct
PAYA.US Paya Holdings Inc 20221019 0 6.4 6.71 6.31 6.7 389100 6.7 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20221019 0 7.36 7.41 6.99 7.22 4442300 7.22 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20221019 0 1.64 1.64 1.52 1.52 2107 1.52 down down correct
PAYS.US PaySign Inc 20221019 0 2.16 2.2 2.14 2.15 34400 2.15 down down correct
PAYX.US Paychex Inc 20221019 0 111.965 112.75 110.19 111.45 1289741 111.45 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20221019 0 10.13 10.13 10.13 10.13 0 10.13
PBBK.US PB Bankshares Inc. Common Stock 20221019 0 12.19 12.2 12.19 12.2 1300 12.2 up up correct
PBFS.US Pioneer Bancorp Inc 20221019 0 10.2 10.2 9.98 9.98 17500 9.98 down down correct
PBHC.US Pathfinder Bancorp Inc 20221019 0 19.99 20.14 19.83 19.83 2107 19.83 down down correct
PBLA.US Panbela Therapeutics Inc 20221019 0 0.215 0.23 0.205 0.205 733500 0.205 down down correct
PBPB.US Potbelly Corporation 20221019 0 4.91 5.01 4.75 4.8 16061 4.8 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20221019 0 0.195 0.195 0.176 0.183 11155100 0.183 down down correct
PBYI.US Puma Biotechnology Inc 20221019 0 2.27 2.27 2.12 2.15 191400 2.15 down down correct
PCAR.US PACCAR Inc 20221019 0 90.61 91.59 90.03 90.74 1538669 90.74 up up correct
PCB.US PCB Bancorp 20221019 0 18.913 19.08 18.71 19.05 23317 19.05 up up correct
PCCTU.US Perception Capital Corp. II Units 20221019 0 10.35 10.35 10.35 10.35 5 10.35
PCH.US PotlatchDeltic Corporation 20221019 0 43.88 44.32 43.46 44.05 497500 44.05 up up correct
PCRX.US Pacira BioSciences Inc 20221019 0 53.62 54.71 51.52 53.04 296600 53.04 down down correct
PCSA.US Processa Pharmaceuticals Inc 20221019 0 1.943 1.955 1.87 1.87 24300 1.87 down down correct
PCSB.US PCSB Financial Corporation 20221019 0 19.07 19.11 18.91 18.97 18477 18.97 down down correct
PCT.US PureCycle Technologies Inc 20221019 0 7.81 7.97 7.54 7.97 587000 7.97 up up correct
PCTI.US PCTEL Inc 20221019 0 4.42 4.46 4.41 4.41 5200 4.41 down down correct
PCTTU.US PureCycle Technologies Inc 20221019 0 10.9 11.55 10.15 10.56 12300 10.56 down down correct
PCTTW.US PureCycle Technologies Inc 20221019 0 3.17 3.25 3.03 3.04 12395 3.04 down down correct
PCTY.US Paylocity Holding Corporation 20221019 0 227.03 228.89 220.56 221.92 402500 221.92 down down correct
PCVX.US Vaxcyte Inc 20221019 0 24.7 24.874 22.42 22.63 383800 22.63 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20221019 0 10.16 10.16 10.16 10.16 0 10.16
PCYG.US Park City Group Inc 20221019 0 5.07 5.07 4.79 4.99 8815 4.99 down down correct
PCYO.US Pure Cycle Corporation 20221019 0 8.29 8.44 8.1 8.41 103400 8.41 up up correct
PDCE.US PDC Energy Inc 20221019 0 67.17 70.03 66.82 69.24 573200 69.24 up up correct
PDCO.US Patterson Companies Inc 20221019 0 26.84 27.05 26.28 26.42 932600 26.16 down down correct
PDD.US Pinduoduo Inc 20221019 0 55.27 57.49 54.15 54.49 12230900 54.49 down down correct
PDEX.US Pro 20221019 0 19.33 19.61 19.05 19.1 1900 19.1 down up incorrect
PDFS.US PDF Solutions Inc 20221019 0 21.7 22.06 21.5 21.78 127200 21.78 up down incorrect
PDLB.US PDL Community Bancorp 20221019 0 9.45 9.5 9.39 9.42 16477 9.42 down up incorrect
PDSB.US PDS Biotechnology Corporation 20221019 0 4.12 4.18 3.98 4.04 153600 4.04 down up incorrect
PDSKX.US PDSKX 20221019 0 25.92 25.92 25.92 25.92 0 25.92
PDSRX.US PDSRX 20221019 0 25.85 25.85 25.85 25.85 0 25.85
PDSYX.US PDSYX 20221019 0 26.09 26.09 26.09 26.09 0 26.09
PEB.US PH 20221019 0 16.59 16.75 16.48 16.57 10020 16.57 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20221019 0 24.98 25 24.81 24.9 1596 24.9 down up incorrect
PEBO.US Peoples Bancorp Inc 20221019 0 30.48 30.74 29.85 30.39 116811 30.39 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20221019 0 28.89 29.13 28.1 28.27 454300 28.27 down up incorrect
PEGA.US Pegasystems Inc 20221019 0 32.09 32.53 30.69 30.95 264600 30.95 down up incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20221019 0 9.83 9.83 9.83 9.83 0 9.83
PENN.US Penn National Gaming Inc 20221019 0 29.39 29.54 27.49 28.12 5645200 28.12 down up incorrect
PEP.US PepsiCo Inc 20221019 0 174.82 175.84 172.33 173.36 5200248 173.36 down up incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20221019 0 9.95 9.95 9.95 9.95 0 9.95
PERI.US Perion Network Ltd 20221019 0 23.04 23.36 22.77 22.87 337800 22.87 down up incorrect
PESI.US Perma 20221019 0 3.8 4.08 3.68 3.74 24500 3.74 down up incorrect
PETQ.US PetIQ Inc 20221019 0 7.06 7.07 6.69 6.89 490500 6.89 down up incorrect
PETS.US PetMed Express Inc 20221019 0 21.09 21.48 20.97 21.32 315700 21.32 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20221019 0 2.47 2.47 2.39 2.4 14325 2.4 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20221019 0 0.44 0.44 0.44 0.44 200 0.44
PETZ.US TDH Holdings Inc 20221019 0 2.84 2.9799 2.77 2.79 68017 2.79 down down correct
PFALX.US PFALX 20221019 0 7.51 7.51 7.51 7.51 0 7.51
PFBC.US Preferred Bank 20221019 0 70.16 70.17 67.97 68.8 52300 68.8 down down correct
PFC.US Premier Financial Corp 20221019 0 27.71 28.05 27.455 27.92 62425 27.92 up up correct
PFDR.US Pathfinder Acquisition Corporation 20221019 0 9.94 9.945 9.94 9.945 56400 9.945 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20221019 0 9.96 9.96 9.96 9.96 100 9.96
PFDRW.US Pathfinder Acquisition Corporation 20221019 0 0.2 0.24 0.2 0.24 12451 0.24 up up correct
PFFLX.US PFFLX 20221019 0 7.51 7.51 7.51 7.51 0 7.51
PFG.US Principal Financial Group Inc 20221019 0 79.12 80.05 78.395 78.77 1925619 78.77 down down correct
PFHD.US Professional Holding Corp 20221019 0 27.9 27.96 27.28 27.37 111100 27.37 down down correct
PFIE.US Profire Energy Inc 20221019 0 0.91 0.944 0.893 0.9 110800 0.9 down down correct
PFIN.US P&F Industries Inc 20221019 0 5.4 5.6 5.4 5.43 3569 5.43 up up correct
PFIS.US Peoples Financial Services Corp 20221019 0 52 52.64 51.54 51.67 5900 51.67 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20221019 0 7.51 7.51 7.51 7.51 0 7.51
PFLT.US PennantPark Floating Rate Capital Ltd 20221019 0 10.42 10.49 10.23 10.39 158800 10.39 down down correct
PFMT.US Performant Financial Corporation 20221019 0 1.8 1.85 1.76 1.77 64400 1.77 down down correct
PFSW.US PFSweb Inc 20221019 0 9.18 9.35 9.17 9.25 31500 9.25 up up correct
PFTA.US Portage Fintech Acquisition Corp 20221019 0 9.9 9.9 9.86 9.88 1100 9.88 down up incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20221019 0 9.93 9.93 9.93 9.93 5 9.93
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20221019 0 0.2247 0.2247 0.1879 0.2108 201291 0.2108 down up incorrect
PFX.US Phenixfin Corporation 20221019 0 35.8393 36.4857 35.8393 36.4857 926 36.4857 up down incorrect
PFXNL.US PhenixFIN Corporation 20221019 0 25.1 25.106 25 25.05 2800 25.05 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20221019 0 21.5 21.5 21.5 21.5 0 21.5
PGC.US Peapack 20221019 0 35.76 36.77 35.76 36.76 54904 36.76 up down incorrect
PGEN.US Precigen Inc 20221019 0 1.84 1.84 1.68 1.7 489900 1.7 down up incorrect
PGNY.US Progyny Inc 20221019 0 39.34 39.44 37.755 38 545800 38 down up incorrect
PGRW.US Progress Acquisition Corp 20221019 0 10.03 10.03 10.02 10.03 10300 10.03
PGRWU.US Progress Acquisition Corp 20221019 0 10.3 10.3 9.99 10.05 10800 10.05 down up incorrect
PGRWW.US Progress Acquisition Corp 20221019 0 0.056 0.056 0.056 0.056 1000 0.056
PGSS.US UN 20221019 0 10.1 10.1 10.1 10.1 0 10.1
PHAR.US Pharming Group NV 20221019 0 9.68 9.7 8.98 9.3 7200 9.3 down up incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20221019 0 0.21 0.21 0.19 0.19 295500 0.19 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20221019 0 10.09 10.705 9.75 10.04 183700 10.04 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20221019 0 0.538 0.538 0.45 0.451 10200 0.451 down up incorrect
PHIC.US Population Health Investment Co. Inc 20221019 0 10.02 10.03 10.02 10.03 3600 10.03 up down incorrect
PHICU.US Population Health Investment Co. Inc 20221019 0 10 10 10 10 0 10
PHICW.US Population Health Investment Co. Inc 20221019 0 0.02 0.02 0.017 0.017 6100 0.017 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20221019 0 0.585 0.64 0.55 0.571 230300 0.571 down up incorrect
PHUN.US Phunware Inc 20221019 0 1.1 1.11 1.07 1.07 660400 1.07 down up incorrect
PHUNW.US Phunware Inc 20221019 0 0.3151 0.3151 0.3151 0.3151 235 0.3151
PHVS.US Pharvaris N.V 20221019 0 4.765 5 4.76 4.89 227100 4.89 up down incorrect
PI.US Impinj Inc 20221019 0 78.27 79.11 77.01 78.84 187800 78.84 up down incorrect
PIIVX.US PIIVX 20221019 0 42.46 42.46 42.46 42.46 0 42.46
PINC.US Premier Inc 20221019 0 34.3 34.37 33.42 33.47 530600 33.47 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20221019 0 1.045 1.06 1.01 1.02 83800 1.02 down up incorrect
PIXY.US ShiftPixy Inc 20221019 0 11.99 12.39 11.22 11.45 47492 11.45 down up incorrect
PKBK.US Parke Bancorp Inc 20221019 0 21.92 21.92 20.86 21.13 13700 21.13 down up incorrect
PKOH.US Park 20221019 0 11.56 11.6 10.75 11.23 20400 11.23 down up incorrect
PLAB.US Photronics Inc 20221019 0 14.86 15.03 14.6 14.89 612200 14.89 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20221019 0 35.43 35.85 34.65 35.14 909200 35.14 down down correct
PLBC.US Plumas Bancorp 20221019 0 29.29 31.5 29.29 30.64 16955 30.64 up up correct
PLBY.US PLBY Group Inc 20221019 0 3.48 3.485 3.24 3.3 969200 3.3 down down correct
PLCE.US The Children's Place Inc 20221019 0 39.7 40.09 37.91 39.03 480900 39.03 down down correct
PLL.US Piedmont Lithium Inc 20221019 0 51.36 58.45 50.643 58.37 1199900 58.37 up up correct
PLMI.US Plum Acquisition Corp. I 20221019 0 9.925 9.925 9.925 9.925 0 9.925
PLMIU.US Plum Acquisition Corp. I 20221019 0 9.91 9.91 9.91 9.91 0 9.91
PLMR.US Palomar Holdings Inc 20221019 0 90.02 90.02 84.57 84.76 142500 84.76 down down correct
PLPC.US Preformed Line Products Company 20221019 0 75.19 75.9 73.64 74.91 9900 74.91 down down correct
PLRX.US Pliant Therapeutics Inc 20221019 0 23.7 24.01 22.585 22.94 328823 22.94 down down correct
PLSE.US Pulse Biosciences Inc 20221019 0 2.25 2.36 2.15 2.16 71700 2.16 down down correct
PLTK.US Playtika Holding Corp 20221019 0 9.78 9.85 9.32 9.46 953700 9.46 down down correct
PLUG.US Plug Power Inc 20221019 0 18.93 18.93 16.81 16.95 29147300 16.95 down down correct
PLUS.US ePlus inc 20221019 0 44.27 44.47 43.195 43.77 116008 43.77 down down correct
PLXP.US PLx Pharma Inc 20221019 0 0.61 0.648 0.59 0.591 191100 0.591 down down correct
PLXS.US Plexus Corp 20221019 0 91.31 91.88 89.72 90.38 151000 90.38 down down correct
PLYA.US Playa Hotels & Resorts N.V 20221019 0 5.76 5.845 5.595 5.62 995100 5.62 down down correct
PMAAX.US PMAAX 20221019 0 9.41 9.41 9.41 9.41 0 9.41
PMCB.US PharmaCyte Biotech Inc. Common Stock 20221019 0 2.9 2.95 2.84 2.89 74459 2.89 down down correct
PMD.US Psychemedics Corporation 20221019 0 6.37 6.37 6.29 6.32 3000 6.32 down down correct
PME.US Pingtan Marine Enterprise Ltd 20221019 0 0.95 0.96 0.92 0.96 36800 0.96 up up correct
PMFLX.US PMFLX 20221019 0 9.41 9.41 9.41 9.41 0 9.41
PMGM.US Priveterra Acquisition Corp 20221019 0 9.9 9.91 9.9 9.91 11800 9.91 up up correct
PMGMU.US Priveterra Acquisition Corp 20221019 0 9.92 9.94 9.91 9.91 600 9.91 down down correct
PMGMW.US Priveterra Acquisition Corp 20221019 0 0.05 0.0501 0.05 0.05 2300 0.05
PMIFX.US PMIFX 20221019 0 9.06 9.06 9.06 9.06 0 9.06
PMT.US PC 20221019 0 16.85 17.04 16.726 16.87 4499 16.87 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20221019 0 19.126 19.126 18.93 18.93 1700 18.93 down down correct
PMVP.US PMV Pharmaceuticals Inc 20221019 0 12.26 12.71 11.95 12.1 772700 12.1 down down correct
PNBK.US Patriot National Bancorp Inc 20221019 0 10.37 10.43 10.25 10.26 6500 10.26 down down correct
PNFP.US Pinnacle Financial Partners Inc 20221019 0 86.07 87.86 81.53 82.3 1522000 82.3 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20221019 0 24.3 24.87 24.3 24.445 10300 24.445 up up correct
PNNT.US PennantPark Investment Corporation 20221019 0 5.57 5.58 5.45 5.52 186200 5.52 down down correct
PNRG.US PrimeEnergy Resources Corporation 20221019 0 79.28 79.28 78.6 79 1500 79 down down correct
PNT.US POINT Biopharma Global Inc 20221019 0 8.04 8.07 7.62 7.77 490800 7.77 down down correct
PNTG.US The Pennant Group Inc 20221019 0 9.97 10.42 9.59 9.94 79300 9.94 down down correct
POAI.US Predictive Oncology Inc 20221019 0 0.29 0.309 0.285 0.285 309000 0.285 down down correct
PODD.US Insulet Corporation 20221019 0 225.88 227.26 213.64 215.82 383600 215.82 down down correct
POLA.US Polar Power Inc 20221019 0 1.84 2.05 1.84 1.99 56700 1.99 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20221019 0 10.2 10.2 10.2 10.2 300 10.2
PONOU.US Pono Capital Corp Unit 20221019 0 10.2 10.2 10.2 10.2 100 10.2
POOL.US Pool Corporation 20221019 0 311.59 312.89 293.345 298.12 874439 298.12 down down correct
POSH.US Poshmark Inc 20221019 0 17.74 17.75 17.66 17.69 992100 17.69 down down correct
POW.US Powered Brands 20221019 0 9.99 10 9.98 9.99 62100 9.99
POWI.US Power Integrations Inc 20221019 0 63.55 64.35 62.6 63.26 353800 63.26 down down correct
POWL.US Powell Industries Inc 20221019 0 21.69 21.88 21.25 21.73 28000 21.73 up up correct
POWRU.US Powered Brands 20221019 0 9.99 9.99 9.99 9.99 600 9.99
POWW.US AMMO Inc 20221019 0 3.1 3.12 3.05 3.07 585400 3.07 down down correct
POWWP.US AMMO Inc 20221019 0 25 25.05 24.78 25.028 8400 25.028 up up correct
PPBI.US Pacific Premier Bancorp Inc 20221019 0 34.54 35.14 33.99 34.63 456900 34.63 up up correct
PPBT.US Purple Biotech Ltd 20221019 0 2.06 2.1 2.009 2.04 15000 2.04 down down correct
PPC.US Pilgrim's Pride Corporation 20221019 0 21.86 21.96 21.26 21.73 580077 21.73 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20221019 0 10.09 10.09 10.09 10.09 0 10.09
PPHPR.US PHP Ventures Acquisition Corp. Rights 20221019 0 0.0475 0.05 0.0475 0.05 27788 0.05 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20221019 0 10.21 10.21 10.21 10.21 0 10.21
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20221019 0 0.04 0.04 0.04 0.04 600 0.04
PPIH.US Perma 20221019 0 9.4 9.59 9.4 9.4 2000 9.4
PPSI.US Pioneer Power Solutions Inc 20221019 0 2.68 2.76 2.6 2.75 123300 2.75 up up correct
PPTA.US Midas Gold Corp. 20221019 0 1.78 1.84 1.7 1.71 113626 1.71 down down correct
PRAA.US PRA Group Inc 20221019 0 31.6 31.8 30.66 30.99 340300 30.99 down down correct
PRAX.US Praxis Precision Medicines Inc 20221019 0 1.7 1.74 1.66 1.68 365600 1.68 down down correct
PRBM.US UN 20221019 0 9.93 9.93 9.93 9.93 0 9.93
PRCH.US Porch Group Inc 20221019 0 1.605 1.66 1.44 1.45 2380500 1.45 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20221019 0 41.27 41.53 39.92 41.14 415100 41.14 down down correct
PRDEX.US PREDEX Funds 20221019 0 32.2 32.2 32.2 32.2 0 32.2
PRDO.US Perdoceo Education Corporation 20221019 0 10.77 10.91 10.52 10.68 340700 10.68 down down correct
PRFT.US Perficient Inc 20221019 0 66.39 66.81 65.22 65.32 216500 65.32 down down correct
PRFX.US PainReform Ltd 20221019 0 0.638 0.69 0.63 0.63 21000 0.63 down down correct
PRGS.US Progress Software Corporation 20221019 0 46.76 46.91 46.16 46.47 222600 46.47 down down correct
PRIM.US Primoris Services Corporation 20221019 0 17.33 17.67 17.22 17.53 257317 17.53 up up correct
PRIVX.US Sharespost 100 Fund 20221019 0 41.91 41.91 41.91 41.91 0 41.91
PRLD.US Prelude Therapeutics Incorporated 20221019 0 6.665 6.69 6.17 6.18 43800 6.18 down down correct
PRLVX.US PRLVX 20221019 0 41.39 41.39 41.39 41.39 0 41.39
PROC.US Procaps Group S.A. Ordinary Shares 20221019 0 6.99 7.4 6.62 6.7 20000 6.7 down down correct
PROCW.US Procaps Group S.A. Warrants 20221019 0 0.79 0.8199 0.7412 0.7412 678 0.7412 down down correct
PROF.US Profound Medical Corp 20221019 0 3.33 3.41 3.33 3.35 61800 3.35 up up correct
PROV.US Provident Financial Holdings Inc 20221019 0 14.22 14.25 13.84 13.84 8371 13.84 down down correct
PRPH.US ProPhase Labs Inc 20221019 0 10.63 10.72 8.87 9.75 287300 9.75 down down correct
PRPL.US Purple Innovation Inc 20221019 0 3.87 3.87 3.66 3.68 874800 3.68 down down correct
PRPO.US Precipio Inc 20221019 0 0.88 0.89 0.82 0.82 63300 0.82 down down correct
PRQR.US ProQR Therapeutics N.V 20221019 0 0.9 0.925 0.85 0.855 669600 0.855 down down correct
PRSR.US Prospector Capital Corp 20221019 0 9.99 9.994 9.99 9.99 894400 9.99
PRSRU.US Prospector Capital Corp 20221019 0 9.99 9.99 9.98 9.98 3000 9.98 down down correct
PRSRW.US Prospector Capital Corp 20221019 0 0.025 0.0251 0.025 0.025 939 0.025
PRTA.US Prothena Corporation plc 20221019 0 58.05 58.4 54.36 55.5 668300 55.5 down down correct
PRTC.US PureTech Health plc 20221019 0 27 27 27 27 100 27
PRTG.US Portage Biotech Inc 20221019 0 7.05 7.24 6.88 7.07 4500 7.07 up up correct
PRTH.US Priority Technology Holdings Inc 20221019 0 4.83 5.28 4.83 4.98 60600 4.98 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20221019 0 3.28 3.3313 3.11 3.15 206741 3.15 down down correct
PRTS.US CarParts.com Inc 20221019 0 4.86 4.87 4.4 4.5 877500 4.5 down down correct
PRVA.US Privia Health Group Inc 20221019 0 33.85 33.85 32.37 32.8 654800 32.8 down down correct
PRVB.US Provention Bio Inc 20221019 0 6.73 7 6.63 6.71 660400 6.71 down down correct
PSA.US PQ 20221019 0 16.07 16.23 16 16.23 15526 16.23 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20221019 0 9.88 9.9 9.88 9.9 281900 9.9 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20221019 0 9.88 9.88 9.85 9.85 2000 9.85 down down correct
PSEC.US Prospect Capital Corporation 20221019 0 6.83 6.88 6.77 6.85 1097938 6.7938 up up correct
PSHG.US Performance Shipping Inc 20221019 0 0.304 0.31 0.29 0.3 902616 0.3 down down correct
PSMT.US PriceSmart Inc 20221019 0 60.59 61.18 59.91 60.85 67000 60.85 up up correct
PSNL.US Personalis Inc 20221019 0 2.58 2.638 2.27 2.35 610800 2.35 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20221019 0 16.01 16.01 16.01 16.01 0 16.01
PSTV.US Plus Therapeutics Inc 20221019 0 0.5 0.5 0.47 0.49 560500 0.49 down down correct
PSTX.US Poseida Therapeutics Inc 20221019 0 4.2 4.59 4.17 4.21 119598 4.21 up up correct
PT.US Pintec Technology Holdings Limited 20221019 0 0.43 0.47 0.41 0.43 110500 0.43
PTC.US PTC Inc 20221019 0 110.14 110.94 108.22 108.62 293400 108.62 down down correct
PTCT.US PTC Therapeutics Inc 20221019 0 43.45 46.69 42.995 44.06 1666400 44.06 up up correct
PTDEX.US PREDEX 20221019 0 32.42 32.42 32.42 32.42 0 32.42
PTE.US PolarityTE Inc 20221019 0 0.7 0.7 0.676 0.6761 35026 0.6761 down down correct
PTEN.US Patterson 20221019 0 14.04 14.68 13.92 14.57 2630400 14.57 up up correct
PTGX.US Protagonist Therapeutics Inc 20221019 0 8.27 8.4 7.89 8 1059500 8 down down correct
PTIC.US PropTech Investment Corporation II 20221019 0 9.98 9.98 9.98 9.98 100 9.98
PTICU.US PropTech Investment Corporation II 20221019 0 9.99 9.99 9.99 9.99 200 9.99
PTICW.US PropTech Investment Corporation II 20221019 0 0.1 0.1 0.1 0.1 11000 0.1
PTIX.US Protagenic Therapeutics Inc 20221019 0 0.65 0.65 0.615 0.639 25400 0.639 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20221019 0 20.1 20.5 20 20.45 208000 20.45 up up correct
PTMN.US Portman Ridge Finance Corporation 20221019 0 19.97 20.3 19.79 19.91 17200 19.91 down down correct
PTNR.US Partner Communications Company Ltd 20221019 0 7.41 7.48 7.35 7.36 1200 7.36 down down correct
PTOC.US Pine Technology Acquisition Corp 20221019 0 9.88 9.88 9.88 9.88 17 9.88
PTOCU.US Pine Technology Acquisition Corp 20221019 0 9.84 9.84 9.84 9.84 0 9.84
PTON.US Peloton Interactive Inc 20221019 0 7.71 7.718 7.32 7.39 11526300 7.39 down down correct
PTPI.US Petros Pharmaceuticals Inc 20221019 0 0.39 0.41 0.37 0.375 55500 0.375 down down correct
PTRA.US Proterra Inc 20221019 0 5 5.05 4.785 4.9 709200 4.9 down down correct
PTRS.US Partners Bancorp 20221019 0 9.45 9.52 9.45 9.51 3242 9.51 up up correct
PTSI.US P.A.M. Transportation Services Inc 20221019 0 32.27 32.27 30.97 31.74 30469 31.74 down down correct
PTVE.US Pactiv Evergreen Inc 20221019 0 9.69 9.88 9.64 9.78 272400 9.78 up up correct
PUBM.US PubMatic Inc 20221019 0 17.7 17.89 17.28 17.43 257000 17.43 down down correct
PUCK.US Goal Acquisitions Corp 20221019 0 9.9 9.92 9.9 9.92 248300 9.92 up up correct
PUCKU.US Goal Acquisitions Corp 20221019 0 9.97 9.97 9.93 9.93 200 9.93 down down correct
PUCKW.US Goal Acquisitions Corp 20221019 0 0.055 0.0688 0.0426 0.0432 112913 0.0432 down down correct
PULM.US Pulmatrix Inc 20221019 0 3.51 3.585 3.36 3.38 38924 3.38 down down correct
PUYI.US Puyi Inc 20221019 0 6.64 6.85 6.64 6.76 500 6.76 up up correct
PVBC.US Provident Bancorp Inc 20221019 0 14.51 14.51 12.25 12.26 208900 12.26 down down correct
PWDEX.US PREDEX 20221019 0 32.42 32.42 32.42 32.42 0 32.42
PWFL.US PowerFleet Inc 20221019 0 2.99 3.01 2.85 2.85 12000 2.85 down down correct
PWOD.US Penns Woods Bancorp Inc 20221019 0 23.75 23.75 23.3 23.4 8100 23.4 down down correct
PWP.US Perella Weinberg Partners 20221019 0 7.03 7.03 6.78 6.83 139400 6.83 down down correct
PXLW.US Pixelworks Inc 20221019 0 1.5 1.56 1.49 1.55 190800 1.55 up up correct
PXS.US Pyxis Tankers Inc 20221019 0 4.18 4.29 4.1197 4.22 70784 4.22 up up correct
PXSAP.US Pyxis Tankers Inc 20221019 0 20.47 20.47 20.47 20.47 60 20.47
PXSAW.US Pyxis Tankers Inc 20221019 0 0.57 0.5873 0.55 0.5633 25080 0.5633 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20221019 0 29.49 29.495 28.22 28.67 430000 28.67 down down correct
PYPD.US PolyPid Ltd 20221019 0 1.03 1.08 1.03 1.03 72600 1.03
PYPL.US PayPal Holdings Inc 20221019 0 84.36 85.76 83.307 84.47 8590100 84.47 up up correct
PYR.US PyroGenesis Canada Inc 20221019 0 0.82 0.824 0.79 0.79 43300 0.79 down down correct
PYXS.US Pyxis Oncology Inc. 20221019 0 1.74 1.79 1.66 1.7 102700 1.7 down down correct
PZZA.US Papa John's International Inc 20221019 0 71.85 73.2 70.77 71.64 587246 71.64 down down correct
QCOM.US QUALCOMM Incorporated 20221019 0 110.86 113.67 110.75 112.85 5620199 112.85 up up correct
QCRH.US QCR Holdings Inc 20221019 0 55.57 56.02 54.62 55.35 59200 55.35 down down correct
QDEL.US Quidel Corporation 20221019 0 80.59 80.59 77.26 77.89 587600 77.89 down down correct
QFIN.US 360 DigiTech Inc 20221019 0 13.36 13.47 12.3 12.46 638200 12.46 down down correct
QH.US Quhuo Limited 20221019 0 1.485 1.485 1.33 1.445 33600 1.445 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20221019 0 4.05 4.08 3.98 3.99 29100 3.99 down down correct
QIWI.US QIWI plc 20221019 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20221019 0 1.51 1.69 1.4172 1.52 46463 1.52 up up correct
QLGN.US Qualigen Therapeutics Inc 20221019 0 0.268 0.28 0.26 0.263 363500 0.263 down down correct
QLI.US Qilian International Holding Group Limited 20221019 0 1.17 1.17 1.17 1.17 500 1.17
QLYS.US Qualys Inc 20221019 0 133.58 134.4 130.26 131.11 393700 131.11 down down correct
QMCO.US Quantum Corporation 20221019 0 1.15 1.17 1.08 1.16 233500 1.16 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20221019 0 2.64 2.68 2.01 2.15 2724800 2.15 down down correct
QNST.US QuinStreet Inc 20221019 0 11.2 11.36 10.89 11.06 173600 11.06 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20221019 0 21.98 22.57 21.89 21.95 127500 21.95 down down correct
QRHC.US Quest Resource Holding Corporation 20221019 0 8.1 8.1 7.56 7.65 113300 7.65 down down correct
QRTEA.US Qurate Retail Inc 20221019 0 2.17 2.2185 2.01 2.06 4398190 2.06 down down correct
QRTEB.US Qurate Retail Inc 20221019 0 6.54 7 6.5 7 7443 7 up up correct
QRTEP.US Qurate Retail Inc 20221019 0 43.2 45.74 43 44.8 64000 44.8 up up correct
QRVO.US Qorvo Inc 20221019 0 80.7 82.14 80.39 81.78 856600 81.78 up up correct
QSI.US Quantum 20221019 0 2.71 2.72 2.51 2.55 520200 2.55 down down correct
QSIAW.US Quantum 20221019 0 0.458 0.46 0.458 0.46 1326 0.46 up up correct
QTNT.US Quotient Limited 20221019 0 0.14 0.14 0.13 0.13 1003400 0.13 down down correct
QTRX.US Quanterix Corporation 20221019 0 8.91 9 8.33 8.75 472400 8.75 down down correct
QTT.US Qutoutiao Inc 20221019 0 0.47 0.48 0.44 0.47 48200 0.47
QUBT.US Quantum Computing Inc. Common Stock 20221019 0 2.1 2.16 1.97 2 145200 2 down down correct
QUIK.US QuickLogic Corporation 20221019 0 6.05 6.24 6.01 6.03 6800 6.03 down down correct
QUMU.US Qumu Corporation 20221019 0 0.95 0.955 0.86 0.88 45185 0.88 down down correct
QURE.US uniQure N.V 20221019 0 19.72 19.79 18.04 18.57 1254000 18.57 down down correct
RACB.US Research Alliance Corp. II 20221019 0 9.88 9.88 9.88 9.88 17 9.88
RADA.US RADA Electronic Industries Ltd 20221019 0 10.5 10.59 10.36 10.38 86500 10.38 down down correct
RADI.US Radius Global Infrastructure Inc 20221019 0 8.26 8.29 7.98 8.21 1101400 8.21 down down correct
RAIL.US FreightCar America Inc 20221019 0 3.49 3.57 3.36 3.36 51000 3.36 down down correct
RAIN.US Rain Therapeutics Inc 20221019 0 5.22 5.48 5.03 5.26 16400 5.26 up up correct
RAM.US Aries I Acquisition Corp 20221019 0 10.22 10.233 10.21 10.21 30300 10.21 down down correct
RAMMU.US Aries I Acquisition Corporation 20221019 0 10.24 10.24 10.21 10.21 7400 10.21 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20221019 0 0.0698 0.098 0.0698 0.098 12800 0.098 up up correct
RAND.US Rand Capital Corporation 20221019 0 13.88 13.9743 13.88 13.9743 836 13.9743 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20221019 0 7.82 7.82 6.77 7.01 106100 7.01 down down correct
RAPT.US RAPT Therapeutics Inc 20221019 0 22.71 22.84 20.26 20.5 312500 20.5 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20221019 0 38.87 39.33 37.85 37.98 917800 37.98 down down correct
RAVE.US RAVE Restaurant Group Inc 20221019 0 1.59 1.7 1.59 1.69 101500 1.69 up up correct
RBB.US RBB Bancorp 20221019 0 21.23 21.5 21.16 21.46 29800 21.46 up up correct
RBBN.US Ribbon Communications Inc 20221019 0 2.44 2.45 2.38 2.42 259900 2.42 down down correct
RBCAA.US Republic Bancorp Inc 20221019 0 41.57 41.57 40.54 41.43 12900 41.43 down down correct
RBCN.US Rubicon Technology Inc 20221019 0 2.15 2.15 1.96 2.05 19409 2.05 down down correct
RBKB.US Rhinebeck Bancorp Inc 20221019 0 9.95 9.95 9.95 9.95 700 9.95
RCAT.US Red Cat Holdings Inc 20221019 0 1.57 1.63 1.48 1.49 238900 1.49 down down correct
RCEL.US AVITA Medical Inc 20221019 0 4.73 4.86 4.68 4.7 58500 4.7 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20221019 0 10.11 10.11 10.11 10.11 0 10.11
RCICX.US Resource Credit Income Fund Class C 20221019 0 10.23 10.23 10.23 10.23 0 10.23
RCII.US Rent 20221019 0 17.86 17.98 17.05 17.39 1022900 17.39 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20221019 0 10.13 10.13 10.13 10.13 0 10.13
RCILX.US RCILX 20221019 0 10.11 10.11 10.11 10.11 0 10.11
RCIWX.US Resource Credit Income Fund Class W Shar 20221019 0 10.11 10.11 10.11 10.11 0 10.11
RCKT.US Rocket Pharmaceuticals Inc 20221019 0 17.37 17.79 16.61 16.8 1072200 16.8 down down correct
RCKY.US Rocky Brands Inc 20221019 0 18.95 19.2 18.37 18.38 29400 18.38 down down correct
RCLF.US Rosecliff Acquisition Corp I 20221019 0 9.91 9.92 9.9 9.9 6500 9.9 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20221019 0 9.9 9.9 9.9 9.9 0 9.9
RCLFW.US Rosecliff Acquisition Corp I 20221019 0 0.035 0.0353 0.0325 0.0325 1758 0.0325 down down correct
RCM.US R1 RCM Inc 20221019 0 18.16 18.16 17.22 17.39 1436400 17.39 down down correct
RCMT.US RCM Technologies Inc 20221019 0 16.56 16.8314 16.295 16.53 67013 16.53 down down correct
RCON.US Recon Technology Ltd 20221019 0 0.98 1.01 0.94 0.99 328900 0.99 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20221019 0 0.7298 0.7298 0.69 0.6902 52102 0.6902 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20221019 0 0.141 0.1599 0.1278 0.1329 4792 0.1329 down down correct
RDCM.US RADCOM Ltd 20221019 0 10.47 10.63 10.33 10.56 4400 10.56 up up correct
RDFN.US Redfin Corporation 20221019 0 4.26 4.27 3.93 3.96 6066000 3.96 down down correct
RDHL.US RedHill Biopharma Ltd 20221019 0 0.895 0.96 0.642 0.68 82781400 0.68 down down correct
RDI.US Reading International Inc 20221019 0 3.32 3.36 3.28 3.31 6000 3.31 down down correct
RDIB.US Reading International Inc 20221019 0 20.88 21.7 19.9 20.5 13060 20.5 down down correct
RDNT.US RadNet Inc 20221019 0 19.11 19.21 18.475 18.84 111400 18.84 down down correct
RDVT.US Red Violet Inc 20221019 0 16.645 16.645 15.88 16 20000 16 down down correct
RDWR.US Radware Ltd 20221019 0 22.2 22.44 21.94 22.27 132800 22.27 up up correct
REAL.US The RealReal Inc 20221019 0 1.24 1.25 1.16 1.21 4765500 1.21 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20221019 0 1.57 1.57 1.51 1.51 24107 1.51 down down correct
REE.US REE Automotive Ltd. 20221019 0 0.63 0.64 0.602 0.613 464800 0.613 down down correct
REED.US Reed's Inc 20221019 0 0.14 0.14 0.13 0.13 193600 0.13 down down correct
REFR.US Research Frontiers Incorporated 20221019 0 2.52 2.53 2.42 2.47 11800 2.47 down down correct
REG.US Regency Centers Corporation 20221019 0 54.6 54.98 53.57 54.32 727900 54.32 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20221019 0 719.28 722.76 703.95 709.37 599400 709.37 down down correct
REKR.US Rekor Systems Inc 20221019 0 1.03 1.05 0.94 0.991 164100 0.991 down down correct
RELI.US Reliance Global Group Inc 20221019 0 0.74 0.748 0.69 0.7 177000 0.7 down down correct
RELIW.US Reliance Global Group Inc 20221019 0 0.1679 0.1825 0.15 0.171 7155 0.171 up up correct
RELL.US Richardson Electronics Ltd 20221019 0 20.7 21.8 20.7 21.75 446200 21.75 up up correct
RELY.US Remitly Global Inc. Common Stock 20221019 0 10.45 10.73 10.33 10.6 458100 10.6 up up correct
REPL.US Replimune Group Inc 20221019 0 18.62 18.67 17.08 17.34 286800 17.34 down down correct
RETA.US Reata Pharmaceuticals Inc 20221019 0 37.5 39.99 34.7 36.21 1625400 36.21 down down correct
RETO.US ReTo Eco 20221019 0 0.429 0.455 0.429 0.43 25300 0.43 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20221019 0 10.22 10.22 10.22 10.22 0 10.22
REVEU.US Alpine Acquisition Corp Unit 20221019 0 10.26 10.26 10.26 10.26 0 10.26
REVH.US Revolution Healthcare Acquisition Corp 20221019 0 9.91 9.92 9.9 9.915 1400 9.915 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20221019 0 9.9 9.9 9.9 9.9 23900 9.9
REVHW.US Revolution Healthcare Acquisition Corp 20221019 0 0.0241 0.0315 0.0241 0.0315 1578 0.0315 up up correct
REYN.US Reynolds Consumer Products Inc 20221019 0 28.76 28.9 28.36 28.42 308500 28.42 down down correct
RFIL.US RF Industries Ltd 20221019 0 5.21 5.45 5.21 5.3 5200 5.3 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20221019 0 29.01 29.01 29.01 29.01 208 29.01
RGCO.US RGC Resources Inc 20221019 0 21.05 21.49 21 21.49 1700 21.49 up up correct
RGEN.US Repligen Corporation 20221019 0 195 197.24 175.27 179.5 1953800 179.5 down down correct
RGLD.US Royal Gold Inc 20221019 0 91.17 91.71 90 90.8 482800 90.8 down down correct
RGLS.US Regulus Therapeutics Inc 20221019 0 1.57 1.68 1.5401 1.56 72370 1.56 down up incorrect
RGNX.US REGENXBIO Inc 20221019 0 23.36 23.59 22.17 22.47 563600 22.47 down up incorrect
RGP.US Resources Connection Inc 20221019 0 17.98 18.28 17.87 18.23 171600 18.23 up down incorrect
RIBT.US RiceBran Technologies 20221019 0 1.33 1.33 1.21 1.24 94616 1.24 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20221019 0 76.6 77.83 75.49 77.12 40500 77.12 up down incorrect
RIDE.US Lordstown Motors Corp 20221019 0 1.74 1.74 1.66 1.71 1543200 1.71 down up incorrect
RIGL.US Rigel Pharmaceuticals Inc 20221019 0 0.86 0.88 0.8 0.82 1772000 0.82 down up incorrect
RILY.US B. Riley Financial Inc 20221019 0 42.23 43.25 41.835 43.12 155043 43.12 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20221019 0 23.29 23.42 23.15 23.15 10300 23.15 down up incorrect
RILYM.US RILYM 20221019 0 23.71 23.92 23.67 23.78 9400 23.78 up down incorrect
RILYN.US B. Riley Financial Inc 20221019 0 22.55 23.42 22.55 22.875 9200 22.875 up down incorrect
RILYP.US B. Riley Financial Inc 20221019 0 21.45 21.51 21.3 21.51 2500 21.08 up down incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20221019 0 21.005 21.29 20.72 20.86 4000 20.86 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20221019 0 19.21 19.495 19.21 19.39 15400 19.39 up down incorrect
RIOT.US Riot Blockchain Inc 20221019 0 5.82 5.89 5.61 5.67 8018300 5.67 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20221019 0 30.91 31.76 30.57 31.5 10644900 31.5 up up correct
RKDA.US Arcadia Biosciences Inc 20221019 0 0.4 0.4 0.386 0.393 122100 0.393 down down correct
RKLB.US Rocket Lab USA Inc. 20221019 0 4.26 4.36 4.16 4.19 2119000 4.19 down down correct
RLAY.US Relay Therapeutics Inc 20221019 0 20.59 20.72 19.27 19.66 2123700 19.66 down down correct
RLMD.US Relmada Therapeutics Inc 20221019 0 7.41 7.7 7.1911 7.41 1143734 7.41
RLYB.US Rallybio Corporation Common Stock 20221019 0 8.46 8.66 7.52 8 58300 8 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20221019 0 13.5 13.5 13.45 13.45 1400 13.45 down down correct
RMBL.US RumbleON Inc 20221019 0 13.7 13.81 13.32 13.4 146500 13.4 down down correct
RMBS.US Rambus Inc 20221019 0 27.06 27.45 26.91 27.21 571200 27.21 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20221019 0 6.18 6.18 6.05 6.1 1600 6.1 down down correct
RMGC.US RMG Acquisition Corp. III 20221019 0 9.96 9.975 9.96 9.975 5500 9.975 up up correct
RMGCU.US RMG Acquisition Corp. III 20221019 0 9.99 9.99 9.99 9.99 0 9.99
RMNI.US Rimini Street Inc 20221019 0 5.29 5.58 5.27 5.38 322500 5.38 up up correct
RMR.US The RMR Group Inc 20221019 0 25.56 26.03 25.5 25.9 126100 25.4988 up up correct
RMTI.US Rockwell Medical Inc 20221019 0 1.12 1.1599 1.1 1.11 32151 1.11 down down correct
RNA.US Avidity Biosciences Inc 20221019 0 15.81 16.16 15.11 15.21 365700 15.21 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20221019 0 1.21 1.21 1.16 1.16 2000 1.16 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20221019 0 10.2 10.2 10.2 10.2 0 10.2
RNLX.US Renalytix Plc 20221019 0 1.22 1.24 1.16 1.17 181000 1.17 down down correct
RNST.US Renasant Corporation 20221019 0 34.49 34.97 34.34 34.91 186700 34.91 up up correct
RNW.US Renew Energy Global PLC 20221019 0 5.5 5.64 5.405 5.52 999100 5.52 up up correct
RNWK.US RealNetworks Inc 20221019 0 0.69 0.72 0.69 0.7 86400 0.7 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20221019 0 0.9 0.9 0.81 0.81 4500 0.81 down down correct
RNXT.US RenovoRx Inc. Common Stock 20221019 0 1.89 1.89 1.81 1.81 2100 1.81 down down correct
ROAD.US Construction Partners Inc 20221019 0 29 29.355 28.55 29.07 120800 29.07 up up correct
ROCC.US Ranger Oil Corporation 20221019 0 36.1 38.48 36.1 37.43 581300 37.43 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20221019 0 10.03 10.03 10.03 10.03 50000 10.03
ROCGU.US Roth CH Acquisition IV Co. Unit 20221019 0 10.06 10.1 10.04 10.04 52000 10.04 down down correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20221019 0 0.055 0.055 0.055 0.055 40 0.055
ROCK.US Gibraltar Industries Inc 20221019 0 45.85 46.2 44.89 45.56 150200 45.56 down down correct
ROIC.US Retail Opportunity Investments Corp 20221019 0 13.9 13.98 13.505 13.62 1556461 13.62 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20221019 0 4.52 4.54 4.24 4.27 593300 4.27 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20221019 0 0.6001 0.6001 0.6001 0.6001 278 0.6001
ROKU.US Roku Inc 20221019 0 53.8 54.266 50.88 51.1 10475100 51.1 down down correct
ROLL.US RBC Bearings Incorporated 20221019 0 223.41 227.59 222.6 227.59 110629 227.59 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20221019 0 109.74 109.74 109.74 109.74 436 109.74
ROOT.US Root Inc 20221019 0 7.67 7.67 6.92 7.06 327890 7.06 down down correct
ROST.US Ross Stores Inc 20221019 0 83.95 85.06 82.21 83.66 1479204 83.66 down down correct
ROVR.US Rover Group Inc 20221019 0 3.89 3.985 3.85 3.945 279100 3.945 up up correct
RPAY.US Repay Holdings Corporation 20221019 0 6 6.34 5.97 6.14 1353200 6.14 up up correct
RPD.US Rapid7 Inc 20221019 0 44.87 45.215 44.07 44.84 527100 44.84 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20221019 0 3.09 3.15 3.04 3.1 28600 3.1 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20221019 0 3.21 3.5 2.99 3.28 44400 3.28 up up correct
RPRX.US Royalty Pharma plc 20221019 0 41.76 41.89 40.803 41.04 860600 41.04 down down correct
RPTX.US Repare Therapeutics Inc 20221019 0 13.52 13.54 12.67 12.8 84400 12.8 down down correct
RRBI.US Red River Bancshares Inc 20221019 0 56.31 56.31 54.04 55.48 4700 55.48 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20221019 0 7.96 8.18 7.8 7.97 104100 7.97 up up correct
RRR.US Red Rock Resorts Inc 20221019 0 39.05 39.61 38.05 38.33 394862 38.33 down down correct
RSLS.US ReShape Lifesciences Inc 20221019 0 0.3 0.308 0.2903 0.292 46774 0.292 down down correct
RSSS.US Research Solutions Inc 20221019 0 2.07 2.08 2.04 2.04 23900 2.04 down down correct
RSVR.US Reservoir Media Inc 20221019 0 4.835 4.9 4.71 4.84 18400 4.84 up up correct
RSVRW.US Reservoir Media Management Inc 20221019 0 0.901 0.901 0.901 0.901 0 0.901
RUBY.US Rubius Therapeutics Inc 20221019 0 0.386 0.4 0.3628 0.3701 698985 0.3701 down down correct
RUN.US Sunrun Inc 20221019 0 21.645 21.645 19.945 20.4 11568600 20.4 down down correct
RUSHA.US Rush Enterprises Inc 20221019 0 48.68 49.29 47.245 48.1 230731 48.1 down down correct
RUSHB.US Rush Enterprises Inc 20221019 0 51.2301 52.16 51.2301 51.82 7028 51.82 up up correct
RUTH.US Ruth's Hospitality Group Inc 20221019 0 18.84 19.21 18.8 19.01 249100 19.01 up up correct
RVMD.US Revolution Medicines Inc 20221019 0 19.51 19.63 18.07 18.32 960600 18.32 down down correct
RVNC.US Revance Therapeutics Inc 20221019 0 24.95 24.99 23.4 23.9 1189000 23.9 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20221019 0 4.38 4.47 3.85 4.43 617900 4.43 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20221019 0 0.6699 0.6699 0.6 0.63 177748 0.63 down down correct
RVSB.US Riverview Bancorp Inc 20221019 0 6.52 6.62 6.5 6.5 11100 6.5 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20221019 0 11.89 12.085 11.77 12 75153 12 up up correct
RWLK.US ReWalk Robotics Ltd 20221019 0 0.872 0.909 0.87 0.895 143400 0.895 up up correct
RXDX.US Prometheus Biosciences Inc 20221019 0 48.57 48.72 46.08 47.06 416243 47.06 down down correct
RXRA.US RXR Acquisition Corp 20221019 0 9.86 9.89 9.86 9.89 353100 9.89 up up correct
RXRAU.US RXR Acquisition Corp 20221019 0 9.86 9.86 9.85 9.85 4900 9.85 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20221019 0 10.87 10.87 9.81 10.02 1078700 10.02 down down correct
RXST.US RxSight Inc. Common Stock 20221019 0 10.97 11.13 10.94 11.08 34100 11.08 up up correct
RXT.US Rackspace Technology Inc 20221019 0 4.32 4.325 3.98 4.04 1334881 4.04 down down correct
RYAAY.US Ryanair Holdings plc 20221019 0 62.67 63.46 62.07 62.64 532400 62.64 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20221019 0 23.05 24.11 21.94 22.46 838000 22.46 down down correct
RZB.US Reinsurance Group of America Incorporated 20221019 0 24.12 24.12 23.79 23.9 23000 23.9 down down correct
RZLT.US Rezolute Inc 20221019 0 2.332 2.345 2.18 2.18 6800 2.18 down down correct
SABR.US Sabre Corporation 20221019 0 5.7 5.735 5.49 5.53 3922700 5.53 down down correct
SABRP.US Sabre Corporation 20221019 0 79.23 79.23 79.23 79.23 400 79.23
SABS.US SAB Biotherapeutics Inc 20221019 0 0.82 0.82 0.761 0.789 60700 0.789 down down correct
SABSW.US SAB Biotherapeutics Inc 20221019 0 0.07 0.07 0.07 0.07 1980 0.07
SAFT.US Safety Insurance Group Inc 20221019 0 81.38 82.43 81.38 82.23 34800 82.23 up up correct
SAGE.US Sage Therapeutics Inc 20221019 0 37.76 38.06 35.45 36.14 631900 36.14 down down correct
SAIA.US Saia Inc 20221019 0 204.12 204.12 195.48 196.87 322000 196.87 down down correct
SAL.US Salisbury Bancorp Inc 20221019 0 23.43 24.98 23.43 24.98 600 24.98 up up correct
SALM.US Salem Media Group Inc 20221019 0 1.8 1.8987 1.77 1.77 46442 1.77 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20221019 0 9.94 9.94 9.94 9.94 0 9.94
SAMG.US Silvercrest Asset Management Group Inc 20221019 0 16.58 16.91 16.55 16.86 13000 16.86 up up correct
SANA.US Sana Biotechnology Inc 20221019 0 5.29 5.33 5.09 5.19 1277708 5.19 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20221019 0 10.24 10.24 10.19 10.19 2501 10.19 down down correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20221019 0 0.01 0.01 0.01 0.01 600 0.01
SANM.US Sanmina Corporation 20221019 0 52.34 52.99 51.61 52.52 284400 52.52 up up correct
SANW.US S&W Seed Company 20221019 0 0.8 0.85 0.76 0.78 118100 0.78 down down correct
SASR.US Sandy Spring Bancorp Inc 20221019 0 38.08 38.55 37.53 38.24 121365 38.24 up up correct
SATS.US EchoStar Corporation 20221019 0 18.07 18.17 17.62 17.76 141600 17.76 down down correct
SAVA.US Cassava Sciences Inc 20221019 0 34.5 35 32.75 33.28 770900 33.28 down down correct
SBAC.US SBA Communications Corporation 20221019 0 252.63 257.21 250.89 252.49 635300 252.49 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20221019 0 32.13 32.54 31.69 31.97 359700 31.97 down down correct
SBET.US Sharplink Gaming Ltd 20221019 0 0.692 0.72 0.6608 0.7199 85545 0.7199 up up correct
SBFG.US SB Financial Group Inc 20221019 0 16.95 17.25 16.83 17 2800 17 up up correct
SBGI.US Sinclair Broadcast Group Inc 20221019 0 19.62 19.92 18.97 19.09 580500 19.09 down down correct
SBLK.US Star Bulk Carriers Corp 20221019 0 20.17 20.38 19.4 19.51 1432930 19.51 down down correct
SBNY.US Signature Bank 20221019 0 153.79 155.87 150.75 152.29 1772549 151.7427 down down correct
SBNYP.US Signature Bank 20221019 0 17.09 17.11 16.89 17.05 37500 17.05 down down correct
SBRA.US Sabra Health Care REIT Inc 20221019 0 12.63 12.86 12.5 12.63 1596600 12.63
SBSI.US Southside Bancshares Inc 20221019 0 37.23 37.74 36.97 37.44 105800 37.44 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20221019 0 6.24 6.29 6.15 6.19 58000 6.19 down down correct
SBTX.US Silverback Therapeutics Inc 20221019 0 5.59 5.62 5.2 5.26 51300 5.26 down down correct
SBUX.US Starbucks Corporation 20221019 0 88.39 89.13 87.01 87.52 6473400 87.52 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20221019 0 9.86 9.905 9.86 9.905 923400 9.905 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20221019 0 9.85 9.85 9.85 9.85 0 9.85
SCHL.US Scholastic Corporation 20221019 0 32.46 32.96 32.2 32.66 138200 32.66 up up correct
SCHN.US Schnitzer Steel Industries Inc 20221019 0 28.93 29.38 28.49 28.62 134100 28.62 down down correct
SCKT.US Socket Mobile Inc 20221019 0 2.06 2.12 2.06 2.11 6000 2.11 up up correct
SCLE.US Broadscale Acquisition Corp 20221019 0 9.89 9.91 9.89 9.91 21100 9.91 up up correct
SCLEU.US Broadscale Acquisition Corp 20221019 0 9.89 9.9 9.89 9.9 1100 9.9 up up correct
SCLEW.US Broadscale Acquisition Corp 20221019 0 0.02 0.02 0.0113 0.0121 9072 0.0121 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20221019 0 10.11 10.11 10.11 10.11 0 10.11
SCOA.US Scion Tech Growth I 20221019 0 10.01 10.01 9.99 10 495200 10 down down correct
SCOAU.US Scion Tech Growth I 20221019 0 9.99 9.99 9.99 9.99 57 9.99
SCOAW.US Scion Tech Growth I 20221019 0 0.01 0.02 0.01 0.016 9700 0.016 up down incorrect
SCOB.US ScION Tech Growth II 20221019 0 9.96 9.97 9.95 9.96 436900 9.96
SCOBU.US ScION Tech Growth II 20221019 0 9.96 9.96 9.96 9.96 0 9.96
SCOBW.US ScION Tech Growth II 20221019 0 0.0101 0.0101 0.0101 0.0101 10 0.0101
SCOR.US comScore Inc 20221019 0 1.17 1.17 1.11 1.12 548400 1.12 down up incorrect
SCPH.US scPharmaceuticals Inc 20221019 0 5.51 5.57 5.17 5.29 162400 5.29 down up incorrect
SCPL.US SciPlay Corporation 20221019 0 12.76 12.98 12.66 12.85 148500 12.85 up down incorrect
SCPS.US Scopus BioPharma Inc 20221019 0 0.307 0.51 0.26 0.372 15937600 0.372 up down incorrect
SCSC.US ScanSource Inc 20221019 0 28.6 28.8 28.04 28.39 88700 28.39 down up incorrect
SCVL.US Shoe Carnival Inc 20221019 0 23.15 23.83 22.65 23.11 342700 23.11 down up incorrect
SCWX.US SecureWorks Corp 20221019 0 8 8.13 7.65 7.89 67800 7.89 down up incorrect
SCYX.US SCYNEXIS Inc 20221019 0 2.91 2.989 2.86 2.94 53900 2.94 up down incorrect
SDAC.US Sustainable Development Acquisition I Corp 20221019 0 9.92 9.93 9.92 9.92 33200 9.92
SDACU.US Sustainable Development Acquisition I Corp 20221019 0 9.91 9.91 9.9 9.9 900 9.9 down up incorrect
SDC.US SmileDirectClub Inc 20221019 0 0.866 0.87 0.833 0.836 1590800 0.836 down up incorrect
SDGR.US Schrödinger Inc 20221019 0 22.51 22.51 21.26 21.43 302800 21.43 down up incorrect
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20221019 0 0.98 1.02 0.91 0.92 434900 0.92 down up incorrect
SEAC.US SeaChange International Inc 20221019 0 0.39 0.41 0.38 0.39 145100 0.39
SEAT.US Vivid Seats Inc. Class A Common Stock 20221019 0 7.81 7.87 7.64 7.79 214000 7.79 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20221019 0 2.004 2.12 2.004 2.12 31600 2.12 up down incorrect
SECO.US Secoo Holding Limited 20221019 0 0.35 0.35 0.314 0.321 37600 0.321 down up incorrect
SEDG.US SolarEdge Technologies Inc 20221019 0 204.25 204.25 196.72 199.46 1223000 199.46 down up incorrect
SEED.US Origin Agritech Limited 20221019 0 11.5 11.84 11.06 11.65 80800 11.65 up down incorrect
SEEL.US Seelos Therapeutics Inc 20221019 0 0.92 0.95 0.89 0.89 399900 0.89 down up incorrect
SEER.US Seer Inc 20221019 0 6.79 6.82 6.28 6.5 313517 6.5 down down correct
SEIC.US SEI Investments Company 20221019 0 49.03 49.42 48.14 48.44 520500 48.44 down down correct
SELB.US Selecta Biosciences Inc 20221019 0 1.5 1.53 1.415 1.42 688200 1.42 down down correct
SELF.US Global Self Storage Inc 20221019 0 5.37 5.46 5.22 5.22 29800 5.22 down down correct
SENEA.US Seneca Foods Corporation 20221019 0 57.48 58.84 57.01 58.34 22000 58.34 up up correct
SENEB.US Seneca Foods Corporation 20221019 0 60 60 60 60 148 60
SERA.US Sera Prognostics Inc. Class A Common Stock 20221019 0 1.6 1.6 1.47 1.51 7300 1.51 down down correct
SESN.US Sesen Bio Inc 20221019 0 0.5 0.51 0.45 0.47 1419700 0.47 down down correct
SFBC.US Sound Financial Bancorp Inc 20221019 0 40.55 40.55 40.55 40.55 360 40.55
SFBS.US ServisFirst Bancshares Inc 20221019 0 74.63 74.63 70.83 71.32 324916 71.32 down down correct
SFET.US Safe 20221019 0 0.4 0.43 0.38 0.4 137300 0.4
SFIX.US Stitch Fix Inc 20221019 0 3.58 3.6 3.42 3.57 3075200 3.57 down down correct
SFM.US Sprouts Farmers Market Inc 20221019 0 27.84 28.1313 27.589 27.96 1488547 27.96 up up correct
SFNC.US Simmons First National Corporation 20221019 0 24.12 24.42 23.72 24.19 501200 24.19 up up correct
SFST.US Southern First Bancshares Inc 20221019 0 42.75 43.5497 42.27 42.88 7931 42.88 up up correct
SFT.US Shift Technologies Inc 20221019 0 0.54 0.54 0.499 0.5 648804 0.5 down down correct
SGA.US Saga Communications Inc 20221019 0 23.26 23.4 22.7 23.15 21700 23.15 down up incorrect
SGBX.US SG Blocks Inc 20221019 0 1.56 1.62 1.55 1.58 18400 1.58 up down incorrect
SGC.US Superior Group of Companies Inc 20221019 0 8.81 8.89 8.71 8.8 37900 8.8 down up incorrect
SGEN.US Seagen Inc 20221019 0 132.95 134.6 129.18 129.83 644600 129.83 down up incorrect
SGH.US SMART Global Holdings Inc 20221019 0 13.03 13.24 12.83 13 594405 13 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20221019 0 6.94 7.07 6.505 6.69 107700 6.69 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20221019 0 10.06 10.06 10.06 10.06 1 10.06
SGMA.US SigmaTron International Inc 20221019 0 4.59 4.66 4.59 4.59 8600 4.59
SGML.US Sigma Lithium Corporation Common Shares 20221019 0 33.35 34.32 32.235 33.83 893600 33.83 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20221019 0 4.8 4.8 4.37 4.4 1450200 4.4 down up incorrect
SGRP.US SPAR Group Inc 20221019 0 1.74 1.81 1.74 1.76 31900 1.76 up up correct
SGRY.US Surgery Partners Inc 20221019 0 26.81 27.055 25.985 26.15 495500 26.15 down down correct
SGTX.US Sigilon Therapeutics Inc 20221019 0 0.537 0.538 0.47 0.47 24500 0.47 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20221019 0 9.92 9.92 9.92 9.92 10000 9.92
SHACU.US SCP & CO Healthcare Acquisition Company 20221019 0 9.92 9.92 9.92 9.92 0 9.92
SHBI.US Shore Bancshares Inc 20221019 0 17.68 17.94 17.61 17.85 36600 17.85 up up correct
SHC.US Sotera Health Company 20221019 0 7.07 7.24 6.58 6.62 1950900 6.62 down down correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20221019 0 10.1 10.1 10.1 10.1 0 10.1
SHCR.US Sharecare Inc 20221019 0 1.86 1.89 1.82 1.87 768900 1.87 up up correct
SHCRW.US Sharecare Inc 20221019 0 0.21 0.21 0.21 0.21 3 0.21
SHEN.US Shenandoah Telecommunications Company 20221019 0 18.28 18.84 18.25 18.81 116731 18.81 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20221019 0 0.4932 0.515 0.4855 0.4932 1151947 0.4932
SHLS.US Shoals Technologies Group Inc 20221019 0 20.66 21.27 19.995 20.2 1897300 20.2 down down correct
SHO.US PI 20221019 0 18.23 18.28 18.1101 18.1254 9119 18.1254 down down correct
SHOO.US Steven Madden Ltd 20221019 0 28.41 28.62 27.77 28.22 462100 28.22 down down correct
SHPW.US WT 20221019 0 0.0225 0.0299 0.0225 0.028 16446 0.028 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20221019 0 9.96 9.96 9.96 9.96 100000 9.96
SHQAU.US Shelter Acquisition Corporation I Units 20221019 0 10 10 10 10 0 10
SHYF.US The Shyft Group Inc 20221019 0 21.05 21.29 20.72 21.14 242600 21.14 up up correct
SI.US PA 20221019 0 14.68 14.7 14.36 14.61 18455 14.2753 down down correct
SIBN.US SI 20221019 0 18.36 18.49 17.15 17.36 131400 17.36 down down correct
SIEB.US Siebert Financial Corp 20221019 0 1.6 1.63 1.6 1.6 42430 1.6
SIEN.US Sientra Inc 20221019 0 0.466 0.54 0.3 0.382 4739000 0.382 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20221019 0 10.02 10.03 10.02 10.03 7500 10.03 up up correct
SIERU.US Sierra Lake Acquisition Corp Unit 20221019 0 10.01 10.01 10.01 10.01 0 10.01
SIERW.US Sierra Lake Acquisition Corp. Warrant 20221019 0 0.0224 0.0262 0.0224 0.0262 800 0.0262 up up correct
SIFY.US Sify Technologies Limited 20221019 0 1.75 1.75 1.63 1.65 66200 1.65 down down correct
SIGA.US SIGA Technologies Inc 20221019 0 9.24 9.24 8.79 8.9 1082200 8.9 down down correct
SIGI.US Selective Insurance Group Inc 20221019 0 89.63 92.05 89.63 91.95 191300 91.95 up up correct
SIGIP.US Selective Insurance Group Inc 20221019 0 16.82 16.842 16.482 16.482 8100 16.482 down down correct
SILC.US Silicom Ltd 20221019 0 36 36 35 35.4 5700 35.4 down down correct
SILK.US Silk Road Medical Inc 20221019 0 44.5 44.97 42.37 42.6 1900200 42.6 down down correct
SIMO.US Silicon Motion Technology Corporation 20221019 0 58.03 59.08 57.51 58.07 157100 58.07 up up correct
SINT.US Sintx Technologies Inc 20221019 0 0.148 0.155 0.102 0.111 29913500 0.111 down down correct
SIOX.US Sio Gene Therapies Inc 20221019 0 0.3 0.328 0.265 0.3 378500 0.3
SIRI.US Sirius XM Holdings Inc 20221019 0 6.15 6.22 6.08 6.14 11332660 6.14 down down correct
SISI.US Shineco Inc 20221019 0 0.8498 0.8498 0.8498 0.8498 261 0.8498
SITM.US SiTime Corporation 20221019 0 76.07 78.22 74.88 76.72 347200 76.72 up up correct
SIVB.US SVB Financial Group 20221019 0 327.22 331.86 312.35 315.37 668300 315.37 down down correct
SIVBP.US SVB Financial Group 20221019 0 20.24 20.29 20 20.15 133800 20.15 down down correct
SJ.US Scienjoy Holding Corporation 20221019 0 1.53 1.74 1.53 1.71 165231 1.71 up up correct
SKIN.US The Beauty Health Company 20221019 0 11.95 11.96 11.314 11.54 2016900 11.54 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20221019 0 9.915 9.92 9.915 9.915 600 9.915
SKYAU.US Skydeck Acquisition Corp 20221019 0 9.95 9.95 9.93 9.93 2200 9.93 down down correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20221019 0 0.11 0.11 0.09 0.09 2268 0.09 down down correct
SKYT.US SkyWater Technology Inc 20221019 0 6.87 7.08 6.7166 6.87 86481 6.87
SKYW.US SkyWest Inc 20221019 0 18.57 18.68 17.5 17.65 369700 17.65 down down correct
SLAB.US Silicon Laboratories Inc 20221019 0 118.27 121.47 117.87 120.74 350800 120.74 up up correct
SLAC.US WT 20221019 0 0.23 0.2381 0.2 0.2381 25168 0.2381 up up correct
SLAMU.US Slam Corp 20221019 0 9.95 9.95 9.95 9.95 0 9.95
SLCR.US Silver Crest Acquisition Corporation 20221019 0 3.94 4.28 3.7 3.88 35700 3.88 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20221019 0 0.23 0.239 0.2066 0.235 13286 0.235 up up correct
SLDB.US Solid Biosciences Inc 20221019 0 0.47 0.47 0.4408 0.4474 8127 6.711 down down correct
SLGC.US Somalogic Inc 20221019 0 2.8 2.8 2.625 2.73 1399300 2.73 down down correct
SLGCW.US SomaLogic Inc 20221019 0 0.34 0.37 0.34 0.37 8876 0.37 up up correct
SLGG.US Super League Gaming Inc 20221019 0 0.64 0.67 0.608 0.622 171000 0.622 down down correct
SLGL.US Sol 20221019 0 4.95 5.085 4.925 4.98 6000 4.98 up up correct
SLGN.US Silgan Holdings Inc 20221019 0 44.53 44.8 43.83 44.36 213495 44.36 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20221019 0 0.494 0.494 0.4939 0.4939 771 0.4939 down down correct
SLM.US SLM Corporation 20221019 0 15.51 15.73 15.28 15.34 1394200 15.34 down down correct
SLMBP.US SLM Corporation 20221019 0 57.2 57.2 56.5 56.5 2100 56.5 down down correct
SLN.US Silence Therapeutics plc 20221019 0 11.15 11.62 10.7 10.82 46600 10.82 down down correct
SLNG.US Stabilis Solutions Inc 20221019 0 9.94 10.31 9.75 10.09 35400 10.09 up up correct
SLNH.US Soluna Holdings Inc 20221019 0 1.86 1.87 1.71 1.79 66600 1.79 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20221019 0 6.546 6.738 6.523 6.738 2700 6.738 up up correct
SLNO.US Soleno Therapeutics Inc 20221019 0 1.4 1.44 1.4 1.41 11881 1.41 up up correct
SLP.US Simulations Plus Inc 20221019 0 47.71 47.71 46 46.21 88300 46.21 down up incorrect
SLRC.US SLR Investment Corp 20221019 0 13.12 13.36 13.01 13.15 164500 13.15 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20221019 0 2.7 2.71 2.28 2.31 146300 2.31 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20221019 0 2.5 3.12 2.36 2.68 2381300 2.68 up down incorrect
SLVRU.US SilverSPAC Inc Unit 20221019 0 9.82 9.82 9.82 9.82 0 9.82
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20221019 0 10.02 10.02 9.96 9.99 105100 9.99 down up incorrect
SMAPU.US SportsMap Tech Acquisition Corp. Units 20221019 0 10.02 10.02 9.99 9.99 200 9.99 down up incorrect
SMBC.US Southern Missouri Bancorp Inc 20221019 0 53.97 54.23 53.36 54.08 18800 54.08 up down incorrect
SMBK.US SmartFinancial Inc 20221019 0 27.11 27.73 27.03 27.49 35764 27.49 up down incorrect
SMCI.US Super Micro Computer Inc 20221019 0 54.66 56.14 54.64 55.59 261700 55.59 up down incorrect
SMFR.US Sema4 Holdings Corp 20221019 0 0.932 0.957 0.899 0.908 415900 0.908 down up incorrect
SMFRW.US Sema4 Holdings Corp 20221019 0 0.16 0.18 0.1343 0.178 2348 0.178 up down incorrect
SMID.US Smith 20221019 0 22.25 24.19 22.23 23.47 10400 23.47 up down incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20221019 0 9.88 9.9 9.88 9.9 78500 9.9 up down incorrect
SMIHU.US Summit Healthcare Acquisition Corp. Units 20221019 0 9.88 9.88 9.88 9.88 0 9.88
SMIT.US Schmitt Industries Inc 20221019 0 1.4 1.5 1.3 1.46 14500 1.46 up down incorrect
SMLR.US Semler Scientific Inc. Common Stock 20221019 0 40.99 41.21 39.03 39.04 12800 39.04 down down correct
SMMF.US Summit Financial Group Inc 20221019 0 28 28.28 27.65 27.98 19200 27.98 down down correct
SMMT.US Summit Therapeutics Inc 20221019 0 1.23 1.3 1.17 1.21 289100 1.21 down down correct
SMPL.US The Simply Good Foods Company 20221019 0 33.58 33.73 32.31 32.84 476300 32.84 down down correct
SMSI.US Smith Micro Software Inc 20221019 0 2.12 2.22 1.99 2.03 1051200 2.03 down down correct
SMTC.US Semtech Corporation 20221019 0 26.04 26.51 25.85 26 926800 26 down down correct
SMTI.US Sanara MedTech Inc 20221019 0 28.02 28.68 27.99 28 30200 28 down down correct
SNAX.US Stryve Foods Inc 20221019 0 0.42 0.429 0.401 0.405 52300 0.405 down down correct
SNAXW.US Stryve Foods Inc 20221019 0 0.05 0.05 0.05 0.05 114 0.05
SNBR.US Sleep Number Corporation 20221019 0 34.04 34.21 31.61 31.97 440400 31.97 down down correct
SNCE.US Science 37 Holdings Inc 20221019 0 1.32 1.37 1.26 1.35 139800 1.35 up up correct
SNCR.US Synchronoss Technologies Inc 20221019 0 1.08 1.09 1.04 1.04 124500 1.04 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20221019 0 20 20 19.96 19.96 1700 19.96 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20221019 0 14.88 14.91 14.355 14.5 276100 14.5 down down correct
SND.US Smart Sand Inc 20221019 0 1.58 1.66 1.58 1.63 121500 1.63 up up correct
SNDL.US Sundial Growers Inc 20221019 0 2.2 2.2501 2.11 2.12 2587258 2.12 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20221019 0 23.12 23.3 21.85 22.07 978300 22.07 down down correct
SNES.US SenesTech Inc 20221019 0 0.35 0.56 0.31 0.34 39640800 0.34 down down correct
SNEX.US StoneX Group Inc 20221019 0 88.15 89.23 87.81 88.9 34700 88.9 up up correct
SNFCA.US Security National Financial Corporation 20221019 0 6.3 6.43 6.3 6.3 12078 6.3
SNGX.US Soligenix Inc 20221019 0 0.66 0.68 0.65 0.65 40800 0.65 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20221019 0 2.16 2.22 2.11 2.12 5400 2.12 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20221019 0 11 11.21 10.86 10.95 34100 10.95 down down correct
SNPS.US Synopsys Inc 20221019 0 287.27 292.02 286.03 288.96 451400 288.96 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20221019 0 6.9313 6.9313 6.6001 6.65 17700 6.65 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20221019 0 9.985 9.99 9.985 9.99 3700 9.99 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20221019 0 9.985 9.985 9.96 9.96 300 9.96 down down correct
SNRHW.US Senior Connect Acquisition Corp. I 20221019 0 0.0025 0.006 0.002 0.0033 64776 0.0033 up up correct
SNSE.US Sensei Biotherapeutics Inc 20221019 0 1.48 1.51 1.45 1.48 20200 1.48
SNT.US Senstar Technologies Ltd. 20221019 0 1.73 1.755 1.7 1.71 22934 1.71 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20221019 0 2.215 2.26 2.2 2.21 3586 2.21 down down correct
SNY.US Sanofi 20221019 0 40.02 40.12 39.49 39.64 6799900 39.64 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20221019 0 5.21 5.22 4.97 4.99 35412300 4.99 down down correct
SOHO.US Sotherly Hotels Inc 20221019 0 2.03 2.14 2.03 2.11 37700 2.11 up up correct
SOHOB.US Sotherly Hotels Inc 20221019 0 20.32 20.5 20.32 20.5 2600 20.5 up up correct
SOHON.US Sotherly Hotels Inc 20221019 0 20.45 20.74 20.45 20.74 2300 20.74 up up correct
SOHOO.US Sotherly Hotels Inc 20221019 0 20.45 20.9 20.4 20.9 2200 20.9 up up correct
SOHU.US Sohu.com Limited 20221019 0 15.79 15.79 15.2 15.35 37100 15.35 down down correct
SOLO.US Electrameccanica Vehicles Corp 20221019 0 1.08 1.1 1.06 1.09 455400 1.09 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20221019 0 0.13 0.1481 0.13 0.1301 6646 0.1301 up up correct
SONM.US Sonim Technologies Inc 20221019 0 0.44 0.44 0.4099 0.4143 42505 0.4143 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20221019 0 1.25 1.26 1.17 1.18 51349 1.18 down down correct
SONO.US Sonos Inc 20221019 0 14.56 14.63 14.17 14.29 1821900 14.29 down down correct
SOPA.US Society Pass Incorporated Common Stock 20221019 0 1.52 1.55 1.41 1.41 106400 1.41 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20221019 0 2.21 2.28 2.15 2.24 43100 2.24 up up correct
SOTK.US Sono 20221019 0 7.73 7.73 7.21 7.25 12300 7.25 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20221019 0 14.45 14.665 14.01 14.25 207000 14.25 down down correct
SP.US SP Plus Corporation 20221019 0 34.22 34.76 34.02 34.7 63900 34.7 up up correct
SPCB.US SuperCom Ltd 20221019 0 0.24 0.25 0.24 0.24 156500 0.24
SPFI.US South Plains Financial Inc 20221019 0 29.94 30.094 29.495 29.95 36300 29.95 up up correct
SPI.US SPI Energy Co. Ltd 20221019 0 1.32 1.34 1.25 1.27 64300 1.27 down down correct
SPKAR.US SPK Acquisition Corp. Right 20221019 0 0.1 0.1 0.1 0.1 0 0.1
SPKAU.US SPK Acquisition Corp Unit 20221019 0 10.15 10.15 10.15 10.15 0 10.15
SPKB.US Silver Spike Acquisition Corp II 20221019 0 9.93 9.93 9.93 9.93 6000 9.93
SPKBU.US Silver Spike Acquisition Corp II 20221019 0 9.93 9.93 9.92 9.92 400 9.92 down down correct
SPKBW.US Silver Spike Acquisition Corp II 20221019 0 0.08 0.08 0.0744 0.0744 1594 0.0744 down down correct
SPLK.US Splunk Inc 20221019 0 75.31 78.52 74.74 77.08 2786100 77.08 up up correct
SPNE.US SeaSpine Holdings Corporation 20221019 0 6.34 6.35 6.02 6.095 554000 6.095 down down correct
SPNS.US Sapiens International Corporation N.V 20221019 0 18.76 18.92 18.61 18.88 112100 18.88 up up correct
SPOK.US Spok Holdings Inc 20221019 0 7.8 7.89 7.75 7.76 66214 7.76 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20221019 0 0.4 0.41 0.37 0.38 2453600 0.38 down down correct
SPRB.US Spruce Biosciences Inc 20221019 0 1.23 1.23 1.12 1.13 33500 1.13 down down correct
SPRO.US Spero Therapeutics Inc 20221019 0 2.02 2.039 1.79 1.81 1947000 1.81 down down correct
SPSC.US SPS Commerce Inc 20221019 0 123.58 123.98 119.54 121.08 147400 121.08 down down correct
SPT.US Sprout Social Inc 20221019 0 59.51 60.82 56.97 58.15 372400 58.15 down down correct
SPTK.US SportsTek Acquisition Corp 20221019 0 9.89 9.91 9.89 9.89 18700 9.89
SPTKU.US SportsTek Acquisition Corp 20221019 0 9.91 9.91 9.91 9.91 200 9.91
SPTKW.US SportsTek Acquisition Corp 20221019 0 0.0994 0.0994 0.0703 0.0991 2356 0.0991 down down correct
SPTN.US SpartanNash Company 20221019 0 32.21 32.81 32.21 32.7 225200 32.7 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20221019 0 8.43 8.528 8.09 8.26 363000 8.26 down down correct
SPWR.US SunPower Corporation 20221019 0 16.56 16.56 15.63 15.89 3918900 15.89 down down correct
SQFT.US Presidio Property Trust Inc 20221019 0 1.1 1.127 1.093 1.1 8600 1.1
SQFTP.US Presidio Property Trust Inc Preferred Series D 20221019 0 20.68 20.72 20.2 20.38 1900 20.38 down down correct
SQL.US SeqLL Inc. Common stock 20221019 0 0.595 0.621 0.589 0.621 5300 0.621 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20221019 0 8.98 9.14 8.506 8.64 123200 8.64 down down correct
SRAX.US SRAX Inc 20221019 0 1.54 1.68 1.5 1.58 33900 1.58 up up correct
SRCE.US 1st Source Corporation 20221019 0 50.67 51.23 50.11 51.21 43800 51.21 up up correct
SRCL.US Stericycle Inc 20221019 0 41.83 42.26 40.84 41.33 405415 41.33 down down correct
SRDX.US Surmodics Inc 20221019 0 30.43 30.43 29.77 30.17 58600 30.17 down down correct
SRGA.US Surgalign Holdings Inc 20221019 0 3.3 3.3439 3.1001 3.11 52285 3.11 down down correct
SRNE.US Sorrento Therapeutics Inc 20221019 0 1.56 1.62 1.45 1.5 8644500 1.5 down down correct
SRPT.US Sarepta Therapeutics Inc 20221019 0 116.32 117.99 110.23 112.25 1374100 112.25 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20221019 0 37.96 37.96 37.96 37.96 0 37.96
SRRK.US Scholar Rock Holding Corporation 20221019 0 7.16 7.18 6.95 7.06 135700 7.06 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20221019 0 10.035 10.035 10.035 10.035 0 10.035
SRSAU.US Sarissa Capital Acquisition Corp 20221019 0 10 10 10 10 0 10
SRSAW.US Sarissa Capital Acquisition Corp 20221019 0 0.001 0.001 0.001 0.001 7400 0.001
SRTS.US Sensus Healthcare Inc 20221019 0 11.99 12.44 11.67 11.93 164300 11.93 down down correct
SRZN.US Surrozen Inc. Common Stock 20221019 0 2.71 2.72 2.6 2.61 3600 2.61 down down correct
SRZNW.US Surrozen Inc. Warrant 20221019 0 0.359 0.359 0.359 0.359 5 0.359
SSAA.US Science Strategic Acquisition Corp. Alpha 20221019 0 9.92 9.92 9.92 9.92 5900 9.92
SSAAU.US Science Strategic Acquisition Corp. Alpha 20221019 0 9.92 9.92 9.92 9.92 0 9.92
SSAAW.US Science Strategic Acquisition Corp. Alpha 20221019 0 0.0301 0.035 0.03 0.0301 118130 0.0301
SSB.US South State Corporation 20221019 0 88.62 89.89 87.16 88.39 330100 88.39 down down correct
SSBI.US Summit State Bank 20221019 0 14.95 15 14.8 15 21120 15 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20221019 0 26.98 27.02 26.5 26.62 11211 26.62 down down correct
SSKN.US STRATA Skin Sciences Inc 20221019 0 0.85 0.85 0.8 0.81 5200 0.81 down down correct
SSNC.US SS&C Technologies Holdings Inc 20221019 0 48.94 49.45 48.33 48.41 965100 48.41 down down correct
SSNT.US SilverSun Technologies Inc 20221019 0 4.17 4.26 3.8 4.06 30300 4.06 down down correct
SSP.US The E.W. Scripps Company 20221019 0 14.26 14.6 14.15 14.46 162200 14.46 up up correct
SSRM.US SSR Mining Inc 20221019 0 13.46 13.55 13.24 13.28 1126900 13.28 down down correct
SSSS.US SuRo Capital Corp 20221019 0 3.91 3.91 3.77 3.83 113600 3.83 down down correct
SSTI.US ShotSpotter Inc 20221019 0 35.32 35.91 34.43 35.35 155200 35.35 up up correct
SSYS.US Stratasys Ltd 20221019 0 13.47 13.62 13.28 13.46 316900 13.46 down down correct
STAA.US STAAR Surgical Company 20221019 0 71.53 71.97 68.34 70.5 359100 70.5 down down correct
STAB.US Statera Biopharma Inc 20221019 0 0.1736 0.1736 0.1551 0.1583 1108988 0.1583 down down correct
STAF.US Staffing 360 Solutions Inc 20221019 0 3.1518 3.1518 3.02 3.03 8310 3.03 down down correct
STBA.US S&T Bancorp Inc 20221019 0 32.01 32.73 32.01 32.54 123500 32.54 up up correct
STCN.US Steel Connect Inc 20221019 0 1.37 1.38 1.37 1.38 108100 1.38 up up correct
STEP.US StepStone Group Inc 20221019 0 25.5 25.54 24.57 24.98 218800 24.98 down down correct
STER.US Sterling Check Corp. Common Stock 20221019 0 19.59 19.85 19.26 19.84 92600 19.84 up up correct
STGW.US MDC Partners Inc 20221019 0 7.72 8 7.325 7.5 476886 7.5 down down correct
STIM.US Neuronetics Inc 20221019 0 2.96 3.03 2.875 2.88 144200 2.88 down down correct
STKL.US SunOpta Inc 20221019 0 9.87 9.93 9.67 9.73 724400 9.73 down down correct
STKS.US The ONE Group Hospitality Inc 20221019 0 6.88 6.95 6.59 6.71 62600 6.71 down down correct
STLD.US Steel Dynamics Inc 20221019 0 81.73 82.86 80.16 80.68 1616600 80.68 down down correct
STNE.US StoneCo Ltd 20221019 0 10.51 10.83 10.39 10.42 3498400 10.42 down down correct
STOK.US Stoke Therapeutics Inc 20221019 0 13 13.24 12.88 13.13 314900 13.13 up up correct
STRA.US Strategic Education Inc 20221019 0 64.63 65.29 63.79 64.42 49800 64.42 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20221019 0 1.96 2.005 1.92 1.99 301700 1.99 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20221019 0 0.165 0.165 0.16 0.16 156903 0.16 down down correct
STRL.US Sterling Construction Company Inc 20221019 0 24.41 24.91 24.24 24.69 131500 24.69 up up correct
STRM.US Streamline Health Solutions Inc 20221019 0 1.35 1.42 1.33 1.35 30000 1.35
STRO.US Sutro Biopharma Inc 20221019 0 5.62 5.65 5.4 5.48 251800 5.48 down down correct
STRR.US Star Equity Holdings Inc 20221019 0 0.99 1.05 0.94 0.96 91900 0.96 down down correct
STRRP.US Star Equity Holdings Inc 20221019 0 9.6 9.6 9.6 9.6 12 9.6
STRS.US Stratus Properties Inc 20221019 0 24.18 24.79 23.9 24.3 20300 24.3 up up correct
STRT.US Strattec Security Corporation 20221019 0 24.14 25.12 24.14 25.12 2970 25.12 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20221019 0 5.29 5.44 5.18 5.28 91898 5.28 down down correct
STTK.US Shattuck Labs Inc 20221019 0 3.27 3.34 2.91 3.01 164900 3.01 down down correct
STX.US Seagate Technology Holdings plc 20221019 0 52.4 53.6 52.4 52.85 2211192 52.85 up up correct
SUMO.US Sumo Logic Inc 20221019 0 7.32 7.325 7.15 7.23 689000 7.23 down down correct
SUNW.US Sunworks Inc 20221019 0 2.26 2.26 2.13 2.18 834600 2.18 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20221019 0 33.83 33.98 33.14 33.47 264500 33.47 down down correct
SURF.US Surface Oncology Inc 20221019 0 1.09 1.09 1.04 1.05 188500 1.05 down down correct
SURG.US SurgePays Inc. Common Stock 20221019 0 4.81 5.07 4.66 5.01 39166 5.01 up up correct
SURGW.US SurgePays Inc. Warrant 20221019 0 1.54 1.5604 1.49 1.49 17413 1.49 down down correct
SVC.US Service Properties Trust 20221019 0 7.83 7.95 7.7 7.73 2314300 7.5268 down down correct
SVFA.US SVF Investment Corp 20221019 0 9.99 9.99 9.98 9.98 18200 9.98 down up incorrect
SVFAU.US SVF Investment Corp 20221019 0 9.98 9.98 9.97 9.98 1300 9.98
SVFAW.US SVF Investment Corp 20221019 0 0.03 0.045 0.03 0.04 10000 0.04 up down incorrect
SVFB.US SVF Investment Corp. 2 20221019 0 9.95 9.95 9.95 9.95 1200 9.95
SVFD.US Save Foods Inc 20221019 0 1.521 1.6 1.46 1.5 8600 1.5 down up incorrect
SVNAU.US 7 Acquisition Corporation Unit 20221019 0 10.1 10.1 10.1 10.1 0 10.1
SVRA.US Savara Inc 20221019 0 1.19 1.1915 1.15 1.15 99189 1.15 down up incorrect
SVVC.US Firsthand Technology Value Fund Inc 20221019 0 1.31 1.32 1.31 1.32 2500 1.32 up down incorrect
SWAV.US ShockWave Medical Inc 20221019 0 270.22 272.44 261.89 269.61 275400 269.61 down up incorrect
SWBI.US Smith & Wesson Brands Inc 20221019 0 10.5 10.67 10.12 10.26 689200 10.26 down up incorrect
SWET.US Athlon Acquisition Corp 20221019 0 9.93 9.95 9.93 9.94 232800 9.94 up down incorrect
SWETU.US Athlon Acquisition Corp 20221019 0 9.94 9.94 9.94 9.94 1100 9.94
SWIM.US Latham Group Inc 20221019 0 3.76 3.82 3.52 3.62 540300 3.62 down up incorrect
SWIR.US Sierra Wireless Inc 20221019 0 29.18 29.5 29.11 29.4 1674300 29.4 up down incorrect
SWKH.US SWK Holdings Corporation 20221019 0 17.93 18 17.89 17.94 8900 17.94 up down incorrect
SWKS.US Skyworks Solutions Inc 20221019 0 81.23 82.08 80.35 81.69 1399100 81.69 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20221019 0 9.98 9.98 9.98 9.98 2100 9.98
SWSSU.US Springwater Special Situations Corp Unit 20221019 0 9.94 9.94 9.94 9.94 0 9.94
SWSSW.US Springwater Special Situations Corp. Warrant 20221019 0 0.0461 0.05 0.0383 0.0413 67005 0.0413 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20221019 0 26.46 26.66 23.8 24.2 1012000 24.2 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20221019 0 0.65 0.68 0.645 0.667 49400 0.667 up down incorrect
SY.US So 20221019 0 0.601 0.64 0.59 0.604 430000 0.604 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20221019 0 71.71 72.61 71.2 72.42 60200 72.42 up up correct
SYBX.US Synlogic Inc 20221019 0 1.08 1.13 1.02 1.09 270100 1.09 up up correct
SYNA.US Synaptics Incorporated 20221019 0 85.28 90.31 85.02 87.79 931400 87.79 up up correct
SYNH.US Syneos Health Inc 20221019 0 48.36 48.48 46.165 46.99 413600 46.99 down down correct
SYPR.US Sypris Solutions Inc 20221019 0 1.99 2.01 1.8813 1.89 50162 1.89 down down correct
SYRS.US Syros Pharmaceuticals Inc 20221019 0 5.48 5.65 5.11 5.26 215162 5.26 down down correct
SYTA.US Siyata Mobile Inc 20221019 0 0.145 0.155 0.135 0.1499 8790672 0.1499 up up correct
SYTAW.US Siyata Mobile Inc 20221019 0 0.07 0.07 0.07 0.07 110 0.07
SZZLU.US Sizzle Acquisition Corp. Unit 20221019 0 10.08 10.08 10.08 10.08 0 10.08
TA.US TravelCenters of America Inc 20221019 0 57.29 57.96 56.51 57.94 60600 57.94 up up correct
TACT.US TransAct Technologies Incorporated 20221019 0 3.87 3.87 3.8 3.81 14100 3.81 down down correct
TAIT.US Taitron Components Incorporated 20221019 0 3.9465 3.9465 3.91 3.91 2245 3.91 down down correct
TAKMX.US TAKMX 20221019 0 8.27 8.27 8.27 8.27 0 8.27
TALK.US Talkspace Inc 20221019 0 0.83 0.878 0.77 0.811 608900 0.811 down down correct
TALKW.US Talkspace Inc 20221019 0 0.129 0.2299 0.129 0.2299 5805 0.2299 up up correct
TALS.US Talaris Therapeutics Inc 20221019 0 2.42 2.48 2.32 2.42 55400 2.42
TANH.US Tantech Holdings Ltd 20221019 0 0.17 0.187 0.166 0.167 2077000 0.167 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20221019 0 25.15 25.23 25.15 25.23 1900 25.23 up up correct
TANNL.US TravelCenters of America LLC SR NT 20221019 0 25.17 25.2 25.07 25.07 9700 25.07 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20221019 0 25.11 25.18 25.074 25.074 2500 25.074 down down correct
TAOP.US Taoping Inc 20221019 0 0.71 0.71 0.63 0.67 70500 0.67 down down correct
TARA.US Protara Therapeutics Inc 20221019 0 3.25 3.31 3.25 3.25 43400 3.25
TARS.US Tarsus Pharmaceuticals Inc 20221019 0 17.53 17.6 16.5 16.91 60500 16.91 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20221019 0 19.33 19.82 18.7 18.8 298200 18.8 down down correct
TAST.US Carrols Restaurant Group Inc 20221019 0 1.57 1.69 1.56 1.61 229400 1.61 up up correct
TATT.US TAT Technologies Ltd 20221019 0 6.43 6.48 6.13 6.13 7902 6.13 down down correct
TAYD.US Taylor Devices Inc 20221019 0 10.95 11.03 10.86 10.88 9100 10.88 down down correct
TBBK.US The Bancorp Inc 20221019 0 24.87 25.2 24.3 24.72 209500 24.72 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20221019 0 9.92 9.93 9.92 9.92 152900 9.92
TBCPU.US Thunder Bridge Capital Partners III Inc 20221019 0 9.9 9.9 9.9 9.9 0 9.9
TBCPW.US Thunder Bridge Capital Partners III Inc 20221019 0 0.03 0.0305 0.03 0.0305 3100 0.0305 up up correct
TBK.US Triumph Bancorp Inc 20221019 0 54.85 55.49 53.25 54.5 202500 54.5 down down correct
TBKCP.US Triumph Bancorp Inc 20221019 0 23.25 23.25 23.17 23.17 2700 23.17 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20221019 0 1.77 1.8 1.695 1.71 599900 1.71 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20221019 0 12.99 13.25 12.8 13.05 81900 13.05 up up correct
TBLT.US ToughBuilt Industries Inc 20221019 0 2.23 2.31 2.05 2.12 905972 2.12 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20221019 0 0.15 0.15 0.13 0.14 59100 0.14 down down correct
TBNK.US Territorial Bancorp Inc 20221019 0 19.03 19.12 18.662 18.955 15705 18.955 down down correct
TBPH.US Theravance Biopharma Inc 20221019 0 9.8 9.85 9.645 9.74 1427200 9.74 down down correct
TBSA.US TB SA Acquisition Corp 20221019 0 9.93 9.94 9.93 9.94 27400 9.94 up up correct
TBSAU.US TB SA Acquisition Corp 20221019 0 9.93 9.93 9.93 9.93 400 9.93
TC.US TuanChe ADR 20221019 0 5.09 6.45 4.88 6.16 291917 6.16 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20221019 0 14.435 14.435 14.21 14.21 1000 14.21 down down correct
TCBI.US Texas Capital Bancshares Inc 20221019 0 63.81 64.87 62.4 63.39 661100 63.39 down down correct
TCBIO.US Texas Capital Bancshares Inc 20221019 0 19.95 19.95 19.65 19.8 31300 19.8 down down correct
TCBK.US TriCo Bancshares 20221019 0 50.96 51.57 50.54 51.42 62100 51.42 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20221019 0 15.5 15.5 15.42 15.42 2100 15.42 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20221019 0 17.24 17.28 16.91 17.14 41500 17.14 down down correct
TCCO.US Technical Communications Corporation 20221019 0 1 1 1 1 800 1
TCDA.US Tricida Inc 20221019 0 11.89 11.89 9.78 9.965 2086900 9.965 down down correct
TCFC.US The Community Financial Corporation 20221019 0 37.05 37.34 36.91 37.34 4300 37.34 up up correct
TCMD.US Tactile Systems Technology Inc 20221019 0 7.31 7.47 6.87 6.9 149900 6.9 down down correct
TCOM.US Trip.com Group Limited 20221019 0 23.5 24.04 22.45 22.62 5112676 22.62 down down correct
TCON.US TRACON Pharmaceuticals Inc 20221019 0 1.652 1.67 1.53 1.56 85100 1.56 down down correct
TCPC.US BlackRock TCP Capital Corp 20221019 0 11.56 11.56 11.32 11.39 107000 11.39 down down correct
TCRR.US TCR2 Therapeutics Inc 20221019 0 1.57 1.61 1.525 1.56 131100 1.56 down down correct
TCRX.US Tscan Therapeutics Inc 20221019 0 3.2 3.33 3.2 3.33 15500 3.33 up up correct
TCVA.US TCV Acquisition Corp 20221019 0 9.83 9.85 9.83 9.83 78500 9.83
TCX.US Tucows Inc 20221019 0 46.38 46.925 45.39 46.75 39726 46.75 up up correct
TDS.US PV 20221019 0 17.7 17.7099 17.21 17.7 40206 17.7
TDUP.US ThredUp Inc 20221019 0 1.47 1.47 1.34 1.38 696400 1.38 down down correct
TDW.US WT 20221019 0 1.15 1.23 1.15 1.2201 804 1.2201 up up correct
TEAM.US Atlassian Corporation Plc 20221019 0 197.01 198.24 186.56 187.73 2545131 187.73 down down correct
TECH.US Bio 20221019 0 296.76 299.33 287.46 290.02 268200 290.02 down down correct
TECTP.US Tectonic Financial Inc 20221019 0 10.27 10.47 10.27 10.47 5200 10.47 up up correct
TEDU.US Tarena International Inc 20221019 0 4.47 4.6 4.45 4.45 3200 4.45 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20221019 0 10.03 10.04 10.03 10.035 549800 10.035 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20221019 0 10.03 10.03 10.03 10.03 800 10.03
TEKKW.US Tekkorp Digital Acquisition Corp 20221019 0 0.0001 0.0003 0.0001 0.0003 27630 0.0003 up up correct
TELA.US TELA Bio Inc 20221019 0 8.52 8.61 8.42 8.51 5600 8.51 down down correct
TELL.US Tellurian Inc 20221019 0 2.72 2.75 2.65 2.75 7544200 2.75 up up correct
TENB.US Tenable Holdings Inc 20221019 0 32.47 33.01 32.13 32.51 494900 32.51 up up correct
TENX.US Tenax Therapeutics Inc 20221019 0 0.195 0.195 0.17 0.176 732200 0.176 down up incorrect
TER.US Teradyne Inc 20221019 0 72.55 74.27 72.18 73.18 1524300 73.18 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20221019 0 6.92 7.17 6.23 6.61 75391 6.61 down up incorrect
TESS.US TESSCO Technologies Incorporated 20221019 0 4.345 4.39 4.2 4.22 16713 4.22 down up incorrect
TETC.US Tech and Energy Transition Corporation 20221019 0 9.87 9.91 9.87 9.9 10400 9.9 up down incorrect
TETCU.US Tech and Energy Transition Corporation 20221019 0 9.81 9.81 9.81 9.81 0 9.81
TETCW.US Tech and Energy Transition Corporation 20221019 0 0.04 0.05 0.04 0.04 3475 0.04
TFC.US PR 20221019 0 19.31 19.36 19.13 19.2 103563 19.2 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20221019 0 3.18 3.224 3.02 3.05 42700 3.05 down up incorrect
TFSL.US TFS Financial Corporation 20221019 0 13.05 13.11 12.82 13 338269 13 down up incorrect
TGH.US PB 20221019 0 19.69 19.8312 19.4818 19.8312 4432 19.8312 up up correct
TGLS.US Tecnoglass Inc 20221019 0 20.78 20.78 20.19 20.34 47300 20.34 down down correct
TGTX.US TG Therapeutics Inc 20221019 0 5.58 5.71 5.05 5.13 3780100 5.13 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20221019 0 9.98 9.98 9.98 9.98 100 9.98
TGVCU.US TG Venture Acquisition Corp. Units 20221019 0 10 10 10 10 100 10
TGVCW.US TG Venture Acquisition Corp. Warrants 20221019 0 0.04 0.04 0.04 0.04 24100 0.04
TH.US Target Hospitality Corp 20221019 0 11.66 11.92 11.59 11.75 352600 11.75 up up correct
THACU.US Thrive Acquisition Corporation Unit 20221019 0 10.18 10.18 10.17 10.17 5070 10.17 down down correct
THCA.US Tuscan Holdings Corp. II 20221019 0 10.44 10.45 10.43 10.44 41100 10.44
THCAU.US Tuscan Holdings Corp. II 20221019 0 10.57 10.57 10.57 10.57 0 10.57
THCAW.US THCAW 20221019 0 0.0601 0.0603 0.0601 0.0603 1303 0.0603 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20221019 0 9.8 9.8 9.8 9.8 17 9.8
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20221019 0 9.72 9.72 9.72 9.72 0 9.72
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20221019 0 0.0541 0.07 0.0501 0.0501 3039 0.0501 down down correct
THFF.US First Financial Corporation 20221019 0 47.57 48.01 47.07 47.99 34900 47.99 up up correct
THMO.US ThermoGenesis Holdings Inc 20221019 0 0.27 0.28 0.26 0.27 191500 0.27
THRM.US Gentherm Incorporated 20221019 0 56.4 57 55.33 56.25 93100 56.25 down up incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20221019 0 4.4 4.64 4.32 4.46 51300 4.46 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20221019 0 5.78 5.91 5.62 5.8 57700 5.8 up down incorrect
THRY.US Thryv Holdings Inc 20221019 0 20.94 21.045 20.31 20.72 212800 20.72 down up incorrect
THTX.US Theratechnologies Inc 20221019 0 2.07 2.09 1.98 2.01 41900 2.01 down up incorrect
THWWW.US Target Hospitality Corp 20221019 0 3.26 3.5 3.26 3.47 3684 3.47 up down incorrect
TIG.US Trean Insurance Group Inc 20221019 0 3.44 3.51 3.42 3.45 47739 3.45 up down incorrect
TIGO.US Millicom International Cellular S.A 20221019 0 11.47 11.581 11.29 11.35 194469 11.35 down up incorrect
TIGR.US UP Fintech Holding Limited 20221019 0 3.41 3.48 3.345 3.42 855900 3.42 up down incorrect
TIL.US Instil Bio Inc 20221019 0 4.54 4.54 4.16 4.2 430268 4.2 down up incorrect
TILE.US Interface Inc 20221019 0 10.47 10.66 10.22 10.35 196300 10.35 down up incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20221019 0 9.9 9.915 9.9 9.915 900 9.915 up down incorrect
TIOAU.US Tio Tech A 20221019 0 9.91 9.91 9.91 9.91 0 9.91
TIPLX.US Total Income + Real Estate Fund Class L 20221019 0 36.8 36.8 36.8 36.8 0 36.8
TIPPX.US Total Income + Real Estate Fund CL C 20221019 0 35.03 35.03 35.03 35.03 0 35.03
TIPRX.US Totl In Rl Est A 20221019 0 37.31 37.31 37.31 37.31 0 37.31
TIPT.US Tiptree Inc 20221019 0 11.25 11.43 11.24 11.39 26706 11.39 up down incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20221019 0 38.2 38.2 38.2 38.2 0 38.2
TIRX.US Tian Ruixiang Holdings Ltd 20221019 0 0.585 0.585 0.52 0.54 40800 0.54 down up incorrect
TITN.US Titan Machinery Inc 20221019 0 32.38 32.58 31.22 31.83 103300 31.83 down up incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20221019 0 1.68 1.98 1.59 1.59 94200 1.59 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20221019 0 3.65 3.65 3.41 3.43 25600 3.43 down up incorrect
TLF.US Tandy Leather Factory Inc 20221019 0 3.8 4.14 3.78 3.86 3100 3.86 up down incorrect
TLIS.US Talis Biomedical Corporation 20221019 0 0.673 0.7 0.665 0.675 72300 0.675 up up correct
TLRY.US Tilray Inc 20221019 0 3.35 3.44 3.24 3.25 12590000 3.25 down down correct
TLS.US Telos Corporation 20221019 0 8.38 8.55 8.23 8.36 374500 8.36 down down correct
TLSA.US Tiziana Life Sciences PLC 20221019 0 0.7 0.75 0.67 0.73 61400 0.73 up up correct
TMC.US TMC the metals company Inc 20221019 0 1.03 1.049 0.99 1.01 1086600 1.01 down down correct
TMCI.US Treace Medical Concepts Inc 20221019 0 24.19 24.315 22.12 22.78 391500 22.78 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20221019 0 0.154 0.16 0.138 0.138 31300 0.138 down down correct
TMDI.US Titan Medical Inc 20221019 0 0.41 0.42 0.41 0.41 52800 0.41
TMDX.US TransMedics Group Inc 20221019 0 41.78 42.629 40.45 42.18 246800 42.18 up up correct
TMKR.US Tastemaker Acquisition Corp 20221019 0 10.01 10.04 10.01 10.035 217400 10.035 up up correct
TMKRU.US Tastemaker Acquisition Corp 20221019 0 10.08 10.09 10.08 10.09 2000 10.09 up up correct
TMKRW.US Tastemaker Acquisition Corp 20221019 0 0.12 0.1617 0.115 0.1616 86443 0.1616 up up correct
TMPM.US Turmeric Acquisition Corp 20221019 0 10.04 10.04 10.03 10.03 15659 10.03 down down correct
TMPMU.US Turmeric Acquisition Corp 20221019 0 9.99 9.99 9.99 9.99 2213 9.99
TMPMW.US Turmeric Acquisition Corp 20221019 0 0.0002 0.0002 0.0001 0.0001 3358 0.0001 down down correct
TMUS.US T 20221019 0 136.03 136.82 135.37 135.74 3916094 135.74 down down correct
TNDM.US Tandem Diabetes Care Inc 20221019 0 53.5 54.16 51.4 52.06 569300 52.06 down down correct
TNGX.US Bctg Acquisition Corp 20221019 0 6.98 7 6.65 6.98 243100 6.98
TNXP.US Tonix Pharmaceuticals Holding Corp 20221019 0 0.512 0.512 0.495 0.5034 711882 0.5034 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20221019 0 2.65 2.82 2.65 2.75 236600 2.75 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20221019 0 10.2115 10.2115 10.21 10.21 250 10.21 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20221019 0 4.69 4.89 4.52 4.74 66600 4.74 up up correct
TOIIW.US The Oncology Institute Inc 20221019 0 0.698 0.8899 0.5854 0.72 10977 0.72 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20221019 0 0.68 0.74 0.68 0.68 30200 0.68
TOPS.US Top Ships Inc 20221019 0 4.28 5.56 4.28 5.5 1537218 5.5 up up correct
TOUR.US Tuniu Corporation 20221019 0 0.743 0.77 0.7 0.7 141900 0.7 down down correct
TOWN.US TowneBank 20221019 0 29.52 29.84 29.03 29.45 181200 29.45 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20221019 0 9.905 9.91 9.9 9.91 202100 9.91 up up correct
TPBAU.US TPB Acquisition Corporation I Unit 20221019 0 10.04 10.04 10.04 10.04 0 10.04
TPBAW.US TPB Acquisition Corporation I Warrant 20221019 0 0.6122 0.6122 0.55 0.55 4720 0.55 down down correct
TPIC.US TPI Composites Inc 20221019 0 9.43 9.689 9.16 9.56 698500 9.56 up up correct
TPST.US Tempest Therapeutics Inc 20221019 0 1.49 1.6 1.49 1.58 4500 1.58 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20221019 0 16.6 17.65 16.6 17.24 25900 17.24 up up correct
TREE.US LendingTree Inc 20221019 0 22.41 22.41 20.05 20.44 462100 20.44 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20221019 0 4.4 4.4 3.88 3.95 80700 3.95 down down correct
TRIB.US Trinity Biotech plc 20221019 0 1.23 1.24 1.2 1.21 20500 1.21 down down correct
TRIN.US Trinity Capital Inc 20221019 0 13.55 13.55 13.31 13.48 111491 13.48 down down correct
TRIP.US TripAdvisor Inc 20221019 0 23.85 24.19 23.31 23.61 2914400 23.61 down down correct
TRIS.US UN 20221019 0 9.91 9.91 9.91 9.91 0 9.91
TRMB.US Trimble Inc 20221019 0 55.09 55.43 54.33 54.83 619500 54.83 down down correct
TRMD.US TORM plc 20221019 0 24.92 25.3066 24.5 25.18 335829 25.18 up up correct
TRMK.US Trustmark Corporation 20221019 0 33.98 34.34 33.72 34.14 163500 34.14 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20221019 0 7.81 7.89 7.434 7.52 115500 7.52 down down correct
TRNS.US Transcat Inc 20221019 0 74.84 77.56 74.84 77.44 28600 77.44 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20221019 0 10.13 10.13 10.13 10.13 2 10.13
TRONU.US Corner Growth Acquisition Corp. 2 Units 20221019 0 10.13 10.13 10.13 10.13 0 10.13
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20221019 0 0.076 0.0781 0.0215 0.0281 15743 0.0281 down down correct
TROO.US TROOPS Inc 20221019 0 1.41 1.5605 1.41 1.4827 8109 1.4827 up up correct
TROW.US T. Rowe Price Group Inc 20221019 0 102.42 103.68 100.29 101.15 1317800 101.15 down down correct
TRS.US TriMas Corporation 20221019 0 27.57 27.8 27.37 27.78 106500 27.78 up up correct
TRST.US TrustCo Bank Corp NY 20221019 0 33.9 33.97 33.14 33.84 77300 33.84 down down correct
TRTN.US PE 20221019 0 18.99 19.0195 18.99 19.0195 1048 19.0195 up up correct
TRUE.US TrueCar Inc 20221019 0 1.37 1.38 1.3 1.31 204600 1.31 down down correct
TRUP.US Trupanion Inc 20221019 0 54.84 54.84 51.64 52.42 469200 52.42 down down correct
TRVG.US trivago N.V 20221019 0 1.12 1.14 1.08 1.11 196500 1.11 down down correct
TRVI.US Trevi Therapeutics Inc 20221019 0 1.9 1.969 1.82 1.93 96800 1.93 up up correct
TRVN.US Trevena Inc 20221019 0 0.187 0.19 0.171 0.171 572100 0.171 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20221019 0 7.65 8.04 7.13 7.14 26700 7.14 down down correct
TSBK.US Timberland Bancorp Inc 20221019 0 29.2 29.69 29.2 29.45 5300 29.45 up up correct
TSCO.US Tractor Supply Company 20221019 0 203.46 204.27 195.17 196.32 1407400 196.32 down down correct
TSEM.US Tower Semiconductor Ltd 20221019 0 42.48 42.8 42.39 42.71 428600 42.71 up up correct
TSHA.US Taysha Gene Therapies Inc 20221019 0 1.54 1.54 1.35 1.39 190600 1.39 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20221019 0 9.9 9.92 9.9 9.91 19100 9.91 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20221019 0 9.86 9.91 9.86 9.88 5100 9.88 up up correct
TSIFX.US TSIFX 20221019 0 9.29 9.29 9.29 9.29 0 9.29
TSLA.US Tesla Inc 20221019 0 219.8 222.93 217.78 222.04 66571477 222.04 up up correct
TSP.US TuSimple Holdings Inc 20221019 0 6.08 6.09 5.715 5.82 2116100 5.82 down down correct
TSRI.US TSR Inc 20221019 0 7.25 7.3364 7.25 7.26 3682 7.26 up up correct
TSVT.US 2seventy bio Inc 20221019 0 14.93 15.33 13.83 14.08 394000 14.08 down down correct
TTCF.US Tattooed Chef Inc 20221019 0 4.38 4.4 4.19 4.26 374300 4.26 down down correct
TTD.US The Trade Desk Inc 20221019 0 55.99 56.7 54.75 55.23 3836600 55.23 down down correct
TTEC.US TTEC Holdings Inc 20221019 0 43.03 43.32 41.53 41.98 136600 41.98 down down correct
TTEK.US Tetra Tech Inc 20221019 0 132.11 133.73 130.09 133.48 231500 133.48 up up correct
TTGT.US TechTarget Inc 20221019 0 64.19 64.95 62.77 63.32 104300 63.32 down down correct
TTMI.US TTM Technologies Inc 20221019 0 13.66 13.86 13.57 13.83 422400 13.83 up up correct
TTNP.US Titan Pharmaceuticals Inc 20221019 0 1.01 1.01 0.9737 0.9752 13011 0.9752 down down correct
TTOO.US T2 Biosystems Inc 20221019 0 2.01 2.04 1.75 1.75 649620 1.75 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20221019 0 3.93 3.94 3.78 3.85 184600 3.85 down down correct
TTWO.US Take 20221019 0 119.93 122.63 119.33 122.5 1273600 122.5 up up correct
TUEM.US Tuesday Morning Corporation 20221019 0 0.117 0.159 0.113 0.135 7805300 0.135 up up correct
TURN.US 180 Degree Capital Corp 20221019 0 5.83 5.83 5.56 5.56 11100 5.56 down down correct
TUSK.US Mammoth Energy Services Inc 20221019 0 4.2 4.52 4.1 4.46 123100 4.46 up up correct
TVTX.US Travere Therapeutics Inc 20221019 0 22.58 23.53 22.29 22.45 1459640 22.45 down down correct
TW.US Tradeweb Markets Inc 20221019 0 54.52 54.66 52.99 53.35 514100 53.35 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20221019 0 9.74 9.74 9.74 9.74 100 9.74
TWCBU.US Bilander Acquisition Corp. Unit 20221019 0 9.73 9.73 9.73 9.73 100 9.73
TWIN.US Twin Disc Incorporated 20221019 0 10.93 11.1999 10.83 10.87 3486 10.87 down up incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20221019 0 9.67 9.76 9.35 9.45 324800 9.45 down up incorrect
TWLVU.US Twelve Seas Investment Company II 20221019 0 9.9 9.9 9.9 9.9 0 9.9
TWLVW.US Twelve Seas Investment Company II 20221019 0 0.0398 0.0398 0.0398 0.0398 100 0.0398
TWNK.US Hostess Brands Inc 20221019 0 24.76 25.03 24.33 24.52 833100 24.52 down up incorrect
TWOU.US 2U Inc 20221019 0 5.35 5.37 5.11 5.27 807500 5.27 down up incorrect
TWST.US Twist Bioscience Corporation 20221019 0 31.49 31.91 29.79 30.28 719600 30.28 down up incorrect
TXG.US 10x Genomics Inc 20221019 0 25.94 26.01 24.415 25.58 1279700 25.58 down up incorrect
TXMD.US TherapeuticsMD Inc 20221019 0 7 7.49 7 7.26 62700 7.26 up down incorrect
TXN.US Texas Instruments Incorporated 20221019 0 150.63 153.02 149.86 152.65 5060100 152.65 up down incorrect
TXRH.US Texas Roadhouse Inc 20221019 0 95.74 96.96 95.2 95.91 754100 95.91 up down incorrect
TYRA.US Tyra Biosciences Inc 20221019 0 6.26 6.735 6.26 6.55 11000 6.55 up down incorrect
TZOO.US Travelzoo 20221019 0 4.95 5.06 4.9 4.9 26200 4.9 down up incorrect
TZPS.US TZP Strategies Acquisition Corp 20221019 0 9.98 9.985 9.97 9.975 33300 9.975 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20221019 0 9.97 9.97 9.97 9.97 100 9.97
TZPSW.US TZP Strategies Acquisition Corp 20221019 0 0.0436 0.0436 0.0436 0.0436 366 0.0436
UAL.US United Airlines Holdings Inc 20221019 0 39.32 40.35 38.41 39.1 28314600 39.1 down down correct
UBCP.US United Bancorp Inc 20221019 0 15.12 15.12 15.12 15.12 965 15.12
UBFO.US United Security Bancshares 20221019 0 6.82 6.92 6.77 6.77 68300 6.77 down down correct
UBOH.US United Bancshares Inc 20221019 0 20.53 20.53 20.53 20.53 300 20.53
UBSI.US United Bankshares Inc 20221019 0 38.64 39.15 38.25 38.87 728700 38.87 up up correct
UBX.US Unity Biotechnology Inc 20221019 0 3.75 3.75 3.1 3.41 337700 3.41 down down correct
UCBI.US United Community Banks Inc 20221019 0 37.6 37.6 35.73 36.4 886300 36.4 down down correct
UCBIO.US United Community Banks Inc 20221019 0 24.13 24.377 23.78 23.78 9000 23.78 down down correct
UCL.US uCloudlink Group Inc 20221019 0 0.5729 0.59 0.5573 0.5861 13907 0.5861 up up correct
UCTT.US Ultra Clean Holdings Inc 20221019 0 25.23 25.44 24.73 25.3 256100 25.3 up up correct
UDMY.US Udemy Inc. Common Stock 20221019 0 14.04 14.55 14.03 14.31 285900 14.31 up up correct
UEIC.US Universal Electronics Inc 20221019 0 18.2 18.2 17.3 17.56 37100 17.56 down down correct
UFCS.US United Fire Group Inc 20221019 0 31.91 32.5 31.72 32.29 57813 32.29 up up correct
UFPI.US UFP Industries Inc 20221019 0 73.3 73.95 70.85 71.64 271600 71.64 down down correct
UFPT.US UFP Technologies Inc 20221019 0 88.35 89.63 88.34 88.64 91200 88.64 up up correct
UG.US United 20221019 0 14.09 14.63 13.73 14.21 14000 14.21 up up correct
UGRO.US urban 20221019 0 3.95 4.15 3.84 3.86 84965 3.86 down down correct
UHAL.US AMERCO 20221019 0 538.03 540.9 530.99 536.49 56000 536.49 down down correct
UIHC.US United Insurance Holdings Corp 20221019 0 0.5 0.51 0.5 0.5 34200 0.5
UK.US Ucommune International Ltd 20221019 0 2.932 2.932 2.81 2.81 725 2.81 down down correct
ULBI.US Ultralife Corporation 20221019 0 5.46 5.52 5.28 5.49 8800 5.49 up up correct
ULCC.US Frontier Group Holdings Inc 20221019 0 9.56 9.675 9.42 9.54 1145000 9.54 down down correct
ULH.US Universal Logistics Holdings Inc 20221019 0 34.55 34.7 33.68 34.52 40600 34.52 down down correct
ULTA.US Ulta Beauty Inc 20221019 0 396 399.28 384.76 386.26 1168500 386.26 down down correct
UMBF.US UMB Financial Corporation 20221019 0 90.3 91.36 89.02 90.33 189900 90.33 up up correct
UMPQ.US Umpqua Holdings Corporation 20221019 0 17.93 18.11 17.42 17.6 890900 17.6 down down correct
UNAM.US Unico American Corporation 20221019 0 1.4 1.4 1.28 1.33 1903 1.33 down down correct
UNB.US Union Bankshares Inc 20221019 0 23.2708 23.9478 22.9 23.01 7381 22.7083 down down correct
UNCY.US Unicycive Therapeutics Inc. 20221019 0 0.63 0.69 0.63 0.672 38400 0.672 up up correct
UNIT.US Uniti Group Inc 20221019 0 7.3 7.35 6.89 7.17 1714900 7.17 down down correct
UNTY.US Unity Bancorp Inc 20221019 0 27.33 27.33 26.6 27.17 9700 27.17 down down correct
UONE.US Urban One Inc 20221019 0 5.54 5.55 5.3 5.45 23700 5.45 down down correct
UONEK.US Urban One Inc 20221019 0 3.86 4.12 3.86 4.06 37000 4.06 up up correct
UPC.US Universe Pharmaceuticals INC 20221019 0 0.93 1.05 0.914 1.05 123200 1.05 up up correct
UPLD.US Upland Software Inc 20221019 0 7.23 7.23 6.89 7.15 360436 7.15 down down correct
UPST.US Upstart Holdings Inc 20221019 0 24.42 25.035 22.25 22.87 8152600 22.87 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20221019 0 10.06 10.06 10.06 10.06 0 10.06
UPTDW.US TradeUP Acquisition Corp. Warrant 20221019 0 0.1398 0.1398 0.1398 0.1398 0 0.1398
UPWK.US Upwork Inc 20221019 0 12.84 13.05 12.38 12.44 1017800 12.44 down down correct
URBN.US Urban Outfitters Inc 20221019 0 22.82 23.05 22.16 22.7 1886600 22.7 down down correct
URGN.US UroGen Pharma Ltd 20221019 0 11.94 12.1 10.51 10.62 125400 10.62 down down correct
UROY.US Uranium Royalty Corp 20221019 0 2.22 2.24 2.17 2.23 289500 2.23 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20221019 0 7.37 7.4 7.1 7.15 34400 7.15 down down correct
USAU.US U.S. Gold Corp 20221019 0 3.5101 3.6499 3.5 3.5 13912 3.5 down down correct
USCB.US US Century Bank 20221019 0 14.3 14.35 13.6 13.83 32000 13.83 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20221019 0 10.07 10.0701 10.07 10.0701 1465 10.0701 up up correct
USEG.US U.S. Energy Corp 20221019 0 2.84 2.94 2.81 2.86 105407 2.86 up up correct
USIO.US Usio Inc 20221019 0 1.95 2.2 1.95 1.98 221400 1.98 up up correct
USLM.US United States Lime & Minerals Inc 20221019 0 107.28 108.9 106.29 108.9 5288 108.9 up up correct
USQIX.US USQ Core Real Estate Fund 20221019 0 30.59 30.59 30.59 30.59 0 30.59
USQSX.US USQ Core Real Estate Fund 20221019 0 30.64 30.64 30.64 30.64 0 30.64
USWS.US U.S. Well Services Inc 20221019 0 6.22 6.56 6.0361 6.54 164052 6.54 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20221019 0 0.05 0.0586 0.0463 0.0586 63710 0.0586 up up correct
UTHR.US United Therapeutics Corporation 20221019 0 217.99 218.28 214.9 216.59 326900 216.59 down down correct
UTMD.US Utah Medical Products Inc 20221019 0 86.29 89 85.74 86.55 4900 86.55 up up correct
UTME.US United Time Technology Co. Ltd 20221019 0 2.01 2.01 1.77 1.85 384200 1.85 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20221019 0 0.4 0.4 0.34 0.39 197000 0.39 down down correct
UTSI.US UTStarcom Holdings Corp 20221019 0 3.51 3.74 3.51 3.74 5541 3.74 up up correct
UVSP.US Univest Financial Corporation 20221019 0 26.17 26.485 25.99 26.35 79251 26.35 up up correct
UXIN.US Uxin Limited 20221019 0 0.44 0.46 0.418 0.44 71487 4.4
VABK.US Virginia National Bankshares Corporation 20221019 0 32.89 32.89 32.59 32.59 925 32.59 down down correct
VACC.US Vaccitech plc 20221019 0 2.94 2.97 2.7 2.91 28900 2.91 down down correct
VALN.US Valneva SE 20221019 0 12.1 12.21 12.02 12.09 1800 12.09 down down correct
VALU.US Value Line Inc 20221019 0 62.45 63.03 60.48 60.48 3700 60.48 down down correct
VAQC.US Vector Acquisition Corporation II 20221019 0 9.94 9.95 9.94 9.95 112600 9.95 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20221019 0 1.67 1.68 1.48 1.5 182200 1.5 down down correct
VBFC.US Village Bank and Trust Financial Corp 20221019 0 48 56.54 47.99 50 7000 50 up up correct
VBIV.US VBI Vaccines Inc 20221019 0 0.67 0.69 0.63 0.64 878100 0.64 down down correct
VBLT.US Vascular Biogenics Ltd 20221019 0 0.14 0.143 0.135 0.136 400800 0.136 down down correct
VBNK.US VersaBank Common Shares 20221019 0 6.95 6.95 6.84 6.91 4000 6.91 down down correct
VBTX.US Veritex Holdings Inc 20221019 0 28.63 28.965 27.97 28.52 242990 28.52 down down correct
VC.US Visteon Corporation 20221019 0 119.49 121 118.68 120.68 266700 120.68 up up correct
VCEL.US Vericel Corporation 20221019 0 24.33 24.38 23.69 24.29 663000 24.29 down down correct
VCKA.US Vickers Vantage Corp. I 20221019 0 10.38 10.4 10.38 10.39 435100 10.39 up up correct
VCKAU.US Vickers Vantage Corp. I 20221019 0 10.46 10.46 10.46 10.46 0 10.46
VCKAW.US Vickers Vantage Corp. I 20221019 0 0.1703 0.1703 0.1641 0.17 4540 0.17 down down correct
VCMIX.US Versus Capital Multi 20221019 0 30.04 30.04 30.04 30.04 0 30.04
VCNX.US Vaccinex Inc 20221019 0 0.52 0.53 0.5 0.52 64800 0.52
VCRRX.US Versus Capital Real Assets Fund LLC 20221019 0 26.6 26.6 26.6 26.6 0 26.6
VCTR.US Victory Capital Holdings Inc 20221019 0 26.43 26.95 26.17 26.55 253900 26.55 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20221019 0 10.03 10.035 10.03 10.03 2800 10.03
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20221019 0 10.035 10.035 10.035 10.035 100 10.035
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20221019 0 0.0301 0.0471 0.0301 0.0421 16516 0.0421 up up correct
VCYT.US Veracyte Inc 20221019 0 16.61 16.73 15.21 15.5 934700 15.5 down down correct
VECO.US Veeco Instruments Inc 20221019 0 17.6 17.85 17.48 17.78 172800 17.78 up up correct
VECT.US VectivBio Holding AG 20221019 0 7.49 7.86 7.135 7.22 10900 7.22 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20221019 0 1.91 1.99 1.81 1.91 104800 1.91
VELO.US Velocity Acquisition Corp 20221019 0 9.92 9.92 9.92 9.92 1100 9.92
VELOU.US Velocity Acquisition Corp 20221019 0 9.89 9.89 9.89 9.89 0 9.89
VENA.US Venus Acquisition Corporation 20221019 0 8.17 9.32 8.14 8.98 17900 8.98 up up correct
VENAR.US Venus Acquisition Corporation 20221019 0 0.4501 0.48 0.43 0.441 14400 0.441 down down correct
VENAU.US Venus Acquisition Corporation 20221019 0 8.11 8.11 8.11 8.11 528 8.11
VENAW.US Venus Acquisition Corporation 20221019 0 0.09 0.094 0.082 0.0856 28546 0.0856 down down correct
VEON.US VEON Ltd 20221019 0 0.38 0.38 0.35 0.35 309800 0.35 down down correct
VERA.US Vera Therapeutics Inc 20221019 0 19.17 19.17 18.47 18.55 39200 18.55 down down correct
VERB.US Verb Technology Company Inc 20221019 0 0.36 0.371 0.35 0.358 745900 0.358 down down correct
VERBW.US Verb Technology Company Inc 20221019 0 0.1255 0.1256 0.115 0.125 21194 0.125 down down correct
VERI.US Veritone Inc 20221019 0 6.46 6.47 6.24 6.35 145500 6.35 down down correct
VERO.US Venus Concept Inc 20221019 0 0.281 0.291 0.25 0.256 176800 0.256 down down correct
VERU.US Veru Inc 20221019 0 11.64 12.04 10.99 11.12 2107400 11.12 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20221019 0 31.98 32.56 30.3 30.91 803000 30.91 down down correct
VERX.US Vertex Inc 20221019 0 16.12 16.12 15.42 15.73 82600 15.73 down down correct
VERY.US Vericity Inc 20221019 0 7.01 7.01 7.01 7.01 500 7.01
VEV.US Vicinity Motor Corp. Common Stock 20221019 0 1.07 1.14 1.05 1.13 876900 1.13 up up correct
VFF.US Village Farms International Inc 20221019 0 1.97 1.99 1.92 1.93 382900 1.93 down down correct
VFLEX.US VFLEX 20221019 0 26.61 26.61 26.61 26.61 0 26.61
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20221019 0 10.1 10.1 10.1 10.1 0 10.1
VIA.US Via Renewables Inc 20221019 0 5.66 5.75 5.53 5.58 63113 5.58 down down correct
VIASP.US Via Renewables Inc 20221019 0 23.75 23.81 23.562 23.665 2700 23.665 down down correct
VIAV.US Viavi Solutions Inc 20221019 0 13.81 13.93 13.625 13.83 1040774 13.83 up up correct
VICR.US Vicor Corporation 20221019 0 49.87 50.37 47.77 48.5 202300 48.5 down down correct
VIEW.US View Inc 20221019 0 1.1 1.1 1.04 1.09 242300 1.09 down down correct
VIEWW.US View Inc 20221019 0 0.0435 0.0436 0.0272 0.0281 29755 0.0281 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20221019 0 9.96 9.96 9.96 9.96 10 9.96
VINC.US Vincerx Pharma Inc 20221019 0 1.17 1.186 1.08 1.095 41200 1.095 down down correct
VINO.US Gaucho Group Holdings Inc 20221019 0 0.288 0.325 0.26 0.301 3370500 0.301 up up correct
VINP.US Vinci Partners Investments Ltd 20221019 0 10.64 11.26 10.23 10.5 30300 10.5 down down correct
VIOT.US Viomi Technology Co. Ltd 20221019 0 0.92 0.92 0.85 0.89 10900 0.89 down down correct
VIR.US Vir Biotechnology Inc 20221019 0 21.22 21.37 20.16 20.5 1000100 20.5 down down correct
VIRC.US Virco Mfg. Corporation 20221019 0 4.23 4.23 3.95 4.1 19100 4.1 down down correct
VIRI.US Virios Therapeutics Inc 20221019 0 0.325 0.328 0.291 0.311 432900 0.311 down down correct
VIRT.US Virtu Financial Inc 20221019 0 21.56 21.75 21.14 21.23 503300 21.23 down down correct
VIRX.US Viracta Therapeutics Inc 20221019 0 3.74 3.91 3.61 3.67 52278 3.67 down down correct
VISL.US Vislink Technologies Inc 20221019 0 0.39 0.42 0.38 0.39 169000 0.39
VITL.US Vital Farms Inc 20221019 0 11.81 11.97 11.5 11.62 193600 11.62 down down correct
VIVE.US Viveve Medical Inc 20221019 0 0.605 0.62 0.59 0.59 5242 0.59 down down correct
VIVO.US Meridian Bioscience Inc 20221019 0 31.96 32.07 31.9 31.99 196812 31.99 up up correct
VJET.US voxeljet AG 20221019 0 3 3.14 2.88 3.03 9300 3.03 up up correct
VKTX.US Viking Therapeutics Inc 20221019 0 4.02 4.19 3.44 3.55 2078700 3.55 down down correct
VLATU.US Valor Latitude Acquisition Corp 20221019 0 9.9 9.9 9.9 9.9 0 9.9
VLATW.US Valor Latitude Acquisition Corp. Warrant 20221019 0 0.11 0.11 0.11 0.11 1000 0.11
VLCN.US Volcon Inc. Common stock 20221019 0 1.66 1.69 1.65 1.66 30800 1.66
VLDR.US Velodyne Lidar Inc 20221019 0 0.91 0.91 0.87 0.89 1828300 0.89 down down correct
VLDRW.US Velodyne Lidar Inc 20221019 0 0.263 0.263 0.263 0.263 1900 0.263
VLGEA.US Village Super Market Inc 20221019 0 20.79 21.38 20.64 21.36 23200 21.36 up up correct
VLON.US Vallon Pharmaceuticals Inc 20221019 0 0.333 0.36 0.312 0.312 416400 0.312 down down correct
VLY.US Valley National Bancorp 20221019 0 11.69 11.83 11.43 11.57 2553300 11.57 down down correct
VLYPO.US Valley National Bancorp 20221019 0 23.38 23.62 23.08 23.2 19100 23.2 down down correct
VLYPP.US Valley National Bancorp 20221019 0 23.17 23.93 23.17 23.75 6800 23.75 up up correct
VMAR.US Vision Marine Technologies Inc 20221019 0 4.8 4.9 4.62 4.7 5800 4.7 down up incorrect
VMD.US Viemed Healthcare Inc 20221019 0 5.87 5.99 5.87 5.88 35600 5.88 up down incorrect
VMEO.US Vimeo Inc 20221019 0 3.78 3.79 3.553 3.64 1724900 3.64 down up incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20221019 0 10.045 10.045 9.98 9.99 6900 9.99 down up incorrect
VNDA.US Vanda Pharmaceuticals Inc 20221019 0 10.12 10.21 9.72 9.89 409200 9.89 down up incorrect
VNET.US 21Vianet Group Inc 20221019 0 5.27 5.27 4.88 5.03 1102000 5.03 down up incorrect
VNO.US PO 20221019 0 14.76 14.8499 14.63 14.75 12277 14.75 down up incorrect
VNOM.US Viper Energy Partners LP 20221019 0 32.57 33.14 32.3 32.91 731900 32.91 up down incorrect
VOD.US Vodafone Group Plc 20221019 0 11.52 11.59 11.435 11.49 5403308 11.49 down up incorrect
VOR.US Vor Biopharma Inc 20221019 0 4.15 4.158 3.8 4 89700 4 down up incorrect
VOXX.US VOXX International Corporation 20221019 0 7.18 7.38 7.04 7.36 103500 7.36 up down incorrect
VPCB.US VPC Impact Acquisition Holdings II 20221019 0 9.95 9.95 9.94 9.94 22300 9.94 down up incorrect
VPCBU.US VPC Impact Acquisition Holdings II 20221019 0 9.92 9.92 9.92 9.92 0 9.92
VPCBW.US VPC Impact Acquisition Holdings II 20221019 0 0.03 0.03 0.0201 0.0201 625 0.0201 down up incorrect
VQS.US Viq Solutions Inc 20221019 0 0.6295 0.6295 0.5568 0.59 42600 0.59 down up incorrect
VRA.US Vera Bradley Inc 20221019 0 3.01 3.04 2.95 3.02 235200 3.02 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20221019 0 4.39 4.6 4.338 4.41 36300 4.41 up down incorrect
VRAY.US ViewRay Inc 20221019 0 3.89 3.916 3.77 3.79 491800 3.79 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20221019 0 3.02 3.11 2.74 2.77 39200 2.77 down up incorrect
VRDN.US Viridian Therapeutics Inc 20221019 0 20.62 20.8 19.17 19.33 322058 19.33 down up incorrect
VREX.US Varex Imaging Corporation 20221019 0 20.37 20.515 19.75 20.3 398400 20.3 down up incorrect
VRM.US Vroom Inc 20221019 0 1.03 1.09 1.01 1.03 5679800 1.03
VRME.US VerifyMe Inc 20221019 0 1.3 1.3 1.25 1.25 12400 1.25 down up incorrect
VRNA.US Verona Pharma plc 20221019 0 10.47 10.47 9.75 9.88 319400 9.88 down up incorrect
VRNS.US Varonis Systems Inc 20221019 0 26.43 26.53 25.85 26.09 665200 26.09 down up incorrect
VRNT.US Verint Systems Inc 20221019 0 33.95 34.17 33.02 33.11 593900 33.11 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20221019 0 1.05 1.087 0.95 0.99 82900 0.99 down up incorrect
VRRM.US Verra Mobility Corporation 20221019 0 16.13 16.23 15.915 16.15 904600 16.15 up down incorrect
VRSK.US Verisk Analytics Inc 20221019 0 171.12 173.25 168.63 169.36 676900 169.36 down down correct
VRSN.US VeriSign Inc 20221019 0 181.31 182.81 180.45 182.1 584012 182.1 up up correct
VRTS.US Virtus Investment Partners Inc 20221019 0 154.07 154.15 148.45 151.38 55300 151.38 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20221019 0 298.85 299.58 289.54 292.02 928676 292.02 down down correct
VS.US Versus Systems Inc 20221019 0 0.2285 0.25 0.221 0.228 113700 0.228 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20221019 0 10.13 10.13 10.13 10.13 0 10.13
VSAT.US Viasat Inc 20221019 0 38.83 39.56 36.1 36.52 582300 36.52 down down correct
VSEC.US VSE Corporation 20221019 0 42.58 43.98 41.32 43.29 17700 43.29 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20221019 0 5.91 5.91 5.91 5.91 0 5.91
VSLCX.US Invesco Senior Loan Fund Class C 20221019 0 5.93 5.93 5.93 5.93 0 5.93
VSLYX.US If Inv Snr Fnd Y 20221019 0 5.91 5.91 5.91 5.91 0 5.91
VSSYW.US Versus Systems Inc 20221019 0 0.065 0.065 0.065 0.065 0 0.065
VSTA.US Vasta Platform Limited 20221019 0 5.41 5.5 5.375 5.45 11342 5.45 up up correct
VSTM.US Verastem Inc 20221019 0 0.35 0.36 0.31 0.31 4174900 0.31 down down correct
VTGN.US VistaGen Therapeutics Inc 20221019 0 0.11 0.12 0.11 0.11 3617100 0.11
VTIQ.US VectoIQ Acquisition Corp. II 20221019 0 9.92 9.92 9.92 9.92 2900 9.92
VTIQU.US VectoIQ Acquisition II Corp 20221019 0 9.91 9.91 9.91 9.91 4000 9.91
VTIQW.US VectoIQ Acquisition Corp. II 20221019 0 0.03 0.03 0.03 0.03 13 0.03
VTNR.US Vertex Energy Inc 20221019 0 7.81 8.199 7.78 8.02 2672700 8.02 up up correct
VTRS.US Viatris Inc 20221019 0 9.55 9.56 9.23 9.38 6586848 9.38 down down correct
VTRU.US Vitru Limited 20221019 0 19.1 20.1 19.1 20 93837 20 up up correct
VTSI.US VirTra Inc 20221019 0 5.02 5.2 5.0001 5.09 20400 5.09 up up correct
VTVT.US vTv Therapeutics Inc 20221019 0 0.82 0.845 0.782 0.82 29200 0.82
VTYX.US Ventyx Biosciences Inc. Common Stock 20221019 0 27.54 28.005 25.91 26.05 1295600 26.05 down down correct
VUZI.US Vuzix Corporation 20221019 0 5.04 5.04 4.84 4.93 577600 4.93 down down correct
VVOS.US Vivos Therapeutics Inc 20221019 0 0.735 0.79 0.691 0.691 15500 0.691 down down correct
VVPR.US VivoPower International PLC 20221019 0 0.63 0.658 0.61 0.61 26400 0.61 down down correct
VWE.US Vintage Wine Estates Inc 20221019 0 2.87 3.1 2.85 2.92 313600 2.92 up up correct
VXRT.US Vaxart Inc 20221019 0 1.71 1.74 1.59 1.61 4117363 1.61 down down correct
VYGR.US Voyager Therapeutics Inc 20221019 0 5.96 5.96 5.4 5.49 151200 5.49 down down correct
VYNE.US VYNE Therapeutics Inc 20221019 0 0.2538 0.27 0.246 0.25 148102 0.25 down down correct
VYNT.US Vyant Bio Inc 20221019 0 0.4905 0.4907 0.46 0.46 23417 0.46 down down correct
WABC.US Westamerica Bancorporation 20221019 0 54.74 55.05 53.51 54.43 179942 54.43 down down correct
WAFD.US Washington Federal Inc 20221019 0 37.46 38 36.885 37.44 645759 37.44 down down correct
WAFDP.US Washington Federal Inc 20221019 0 18.25 18.39 17.99 18.06 20400 18.06 down down correct
WAFU.US Wah Fu Education Group Limited 20221019 0 2.1 2.1 2.002 2.02 3900 2.02 down down correct
WAL.US PA 20221019 0 20.9 20.9 20.25 20.42 176260 20.42 down down correct
WALD.US Waldencast Acquisition Corp 20221019 0 10.4 10.4 9.1 9.9 29400 9.9 down down correct
WALDW.US Waldencast Acquisition Corp 20221019 0 0.74 0.748 0.74 0.748 2100 0.748 up up correct
WASH.US Washington Trust Bancorp Inc 20221019 0 48.14 48.62 47.79 48.38 40800 48.38 up up correct
WATT.US Energous Corporation 20221019 0 1.01 1.03 1 1.01 96700 1.01
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20221019 0 3.78 3.915 3.74 3.78 7500 3.78
WB.US Weibo Corporation 20221019 0 13.24 13.42 12.4 12.73 779600 12.73 down down correct
WBA.US Walgreens Boots Alliance Inc 20221019 0 32.91 33.59 32.8264 33.39 8462627 33.39 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20221019 0 26 26.16 25.36 25.49 138100 25.49 down down correct
WDAY.US Workday Inc 20221019 0 150.79 151.42 145.5 146.5 1548200 146.5 down down correct
WDC.US Western Digital Corporation 20221019 0 33.21 34.005 33.065 33.36 3879381 33.36 up up correct
WDFC.US WD 20221019 0 175.81 175.81 170.16 171.61 187900 170.83 down down correct
WE.US WT 20221019 0 0.18 0.1987 0.1626 0.177 8100 0.177 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20221019 0 12.67 12.67 12.67 12.67 0 12.67
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20221019 0 13.54 13.54 13.54 13.54 0 13.54
WEJO.US Wejo Group Limited Common Shares 20221019 0 0.99 1.04 0.983 1 94700 1 up up correct
WEJOW.US Wejo Group Limited Warrant 20221019 0 0.1495 0.1495 0.1495 0.1495 101 0.1495
WEN.US The Wendy's Company 20221019 0 20.11 20.32 19.88 20.1 1317100 20.1 down down correct
WERN.US Werner Enterprises Inc 20221019 0 39.4 39.97 38.29 38.73 646000 38.73 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20221019 0 13.39 13.39 13.39 13.39 0 13.39
WETF.US WisdomTree Investments Inc 20221019 0 4.92 4.98 4.89 4.96 552548 4.96 up up correct
WEYS.US Weyco Group Inc 20221019 0 21.86 22.7 21.53 21.95 6400 21.95 up up correct
WFC.US PD 20221019 0 16.35 16.45 16.14 16.27 100220 16.27 down down correct
WFCF.US Where Food Comes From Inc 20221019 0 11.83 12.03 11.55 11.55 20300 11.55 down up incorrect
WFCPX.US Wells Fargo & Co Non 20221019 0 16.07 16.07 16.07 16.07 0 16.07
WFRD.US Weatherford International plc Ordinary Shares 20221019 0 33.5 34.5 33.5 34.1 664300 34.1 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20221019 0 19 19 19 19 100 19
WHF.US WhiteHorse Finance Inc 20221019 0 12.22 12.22 12.05 12.2 37600 12.2 down up incorrect
WHLM.US Wilhelmina International Inc 20221019 0 3.93 3.93 3.93 3.93 300 3.93
WHLR.US Wheeler Real Estate Investment Trust Inc 20221019 0 1.665 1.7 1.6 1.63 7300 1.63 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20221019 0 12.15 12.15 12.15 12.15 0 12.15
WHLRP.US Wheeler Real Estate Investment Trust Inc 20221019 0 2.66 2.66 2.66 2.66 200 2.66
WILC.US G. Willi 20221019 0 13.66 14.3 13.61 14.3 1400 14.3 up down incorrect
WIMI.US WiMi Hologram Cloud Inc 20221019 0 1.2 1.2 1.14 1.16 156300 1.16 down up incorrect
WINA.US Winmark Corporation 20221019 0 232 235.99 227.05 234.21 38300 234.21 up down incorrect
WING.US Wingstop Inc 20221019 0 124.82 125.93 120.76 123.07 924757 123.07 down up incorrect
WINT.US Windtree Therapeutics Inc 20221019 0 0.25 0.27 0.24 0.25 1476200 0.25
WINV.US WinVest Acquisition Corp. Common Stock 20221019 0 10.05 10.05 10.05 10.05 0 10.05
WINVU.US WinVest Acquisition Corp Unit 20221019 0 10.1 10.1 10.1 10.1 0 10.1
WINVW.US WinVest Acquisition Corp. Warrant 20221019 0 0.07 0.07 0.07 0.07 600 0.07
WIRE.US Encore Wire Corporation 20221019 0 126.21 129.56 124.74 128.46 256500 128.46 up down incorrect
WISA.US Summit Wireless Technologies Inc 20221019 0 0.6 0.6 0.56 0.58 40500 0.58 down up incorrect
WISH.US ContextLogic Inc 20221019 0 0.759 0.781 0.735 0.753 11370300 0.753 down up incorrect
WIX.US Wix.com Ltd 20221019 0 74.49 75.53 72.41 72.71 562900 72.71 down up incorrect
WKEY.US WISeKey International Holding AG 20221019 0 1.37 1.44 1.275 1.4 148300 1.4 up down incorrect
WKHS.US Workhorse Group Inc 20221019 0 2.4 2.4 2.3 2.38 2034600 2.38 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20221019 0 8.38 8.38 7.83 7.93 195900 7.93 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20221019 0 1.72 1.81 1.72 1.77 58800 1.77 up up correct
WKSPW.US Worksport Ltd. Warrant 20221019 0 0.229 0.2799 0.229 0.2798 1648 0.2798 up up correct
WLDN.US Willdan Group Inc 20221019 0 12.18 12.47 11.61 12.35 68700 12.35 up up correct
WLFC.US Willis Lease Finance Corporation 20221019 0 37.06 37.16 37.05 37.16 1400 37.16 up up correct
WMG.US Warner Music Group Corp 20221019 0 24.1 24.53 23.64 23.82 1523900 23.82 down down correct
WMPN.US William Penn Bancorporation 20221019 0 11.37 11.37 11.37 11.37 1900 11.37
WNEB.US Western New England Bancorp Inc 20221019 0 8.5757 8.6173 8.5 8.5 11319 8.5 down down correct
WNW.US Wunong Net Technology Company Limited 20221019 0 1.49 1.6299 1.23 1.25 878982 1.25 down down correct
WOOF.US Petco Health and Wellness Company Inc 20221019 0 10.16 10.19 9.588 9.83 3636600 9.83 down down correct
WORX.US SCWorx Corp 20221019 0 0.67 0.69 0.63 0.639 10200 0.639 down down correct
WPRT.US Westport Fuel Systems Inc 20221019 0 0.84 0.85 0.82 0.82 186500 0.82 down down correct
WRAP.US Wrap Technologies Inc 20221019 0 1.33 1.33 1.23 1.24 71700 1.24 down down correct
WRLD.US World Acceptance Corporation 20221019 0 103.41 103.76 97.84 98.89 62500 98.89 down down correct
WSBC.US WesBanco Inc 20221019 0 37.75 38.23 37.4 37.94 203200 37.94 up up correct
WSBCP.US WesBanco Inc 20221019 0 25 25.456 25 25.24 5300 25.24 up up correct
WSBF.US Waterstone Financial Inc 20221019 0 16.89 17.22 16.74 16.91 68700 16.91 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20221019 0 42.74 43.165 41.15 41.28 2866600 41.28 down up incorrect
WSFS.US WSFS Financial Corporation 20221019 0 49.11 49.85 48.96 49.78 287900 49.78 up down incorrect
WSTG.US Wayside Technology Group Inc 20221019 0 29.48 30.24 29.21 29.66 13979 29.66 up down incorrect
WTBA.US West Bancorporation Inc 20221019 0 21.84 21.97 21.27 21.89 16721 21.89 up down incorrect
WTER.US The Alkaline Water Company Inc 20221019 0 0.31 0.33 0.296 0.296 409700 0.296 down up incorrect
WTFC.US Wintrust Financial Corporation 20221019 0 93 96.92 91.93 92.56 1156887 92.56 down up incorrect
WTFCM.US Wintrust Financial Corporation 20221019 0 24.186 24.186 23.9 23.98 5400 23.98 down up incorrect
WTFCP.US Wintrust Financial Corporation 20221019 0 24.86 24.97 24.78 24.97 22600 24.97 up down incorrect
WTRH.US Waitr Holdings Inc 20221019 0 0.142 0.147 0.136 0.14 3254500 0.14 down up incorrect
WTW.US Weight Watchers International Inc 20221019 0 208.93 210.77 206.7 208.56 378700 208.56 down up incorrect
WVE.US Wave Life Sciences Ltd 20221019 0 4.97 5.3 4.9 5.19 488600 5.19 up down incorrect
WVFC.US WVS Financial Corp 20221019 0 14.44 14.44 14.44 14.44 500 14.44
WVVI.US Willamette Valley Vineyards Inc 20221019 0 6.2 6.2 6.14 6.18 2200 6.18 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20221019 0 4.87 4.87 4.87 4.87 300 4.87
WW.US WW International Inc 20221019 0 4.28 4.33 4.04 4.13 1199100 4.13 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20221019 0 10.02 10.02 10.02 10.02 2 10.02
WWD.US Woodward Inc 20221019 0 88.1 88.5 86.48 87.5 264900 87.5 down down correct
WYNN.US Wynn Resorts Limited 20221019 0 54.5 56.5192 54.18 54.48 5105491 54.48 down down correct
XAIR.US Beyond Air Inc 20221019 0 7.64 8 6.33 6.36 461500 6.36 down down correct
XBIO.US Xenetic Biosciences Inc 20221019 0 0.52 0.53 0.51 0.51 30800 0.51 down down correct
XBIOW.US Xenetic Biosciences Inc 20221019 0 1.95 1.95 1.95 1.95 0 1.95
XBIT.US XBiotech Inc 20221019 0 3.55 3.59 3.3 3.31 58500 3.31 down down correct
XCAPX.US ACAP Strategic Fund 20221019 0 13.75 13.75 13.75 13.75 0 13.75
XCBFX.US Capstone Church Bond Fund 20221019 0 10.69 10.69 10.69 10.69 0 10.69
XCLIX.US XCLIX 20221019 0 8.76 8.76 8.76 8.76 0 8.76
XCUR.US Exicure Inc 20221019 0 1.55 1.55 1.38 1.39 37055 1.39 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20221019 0 10.22 10.22 10.22 10.22 0 10.22
XEL.US Xcel Energy Inc 20221019 0 60.63 61.27 60.38 61.1 2582500 61.1 up up correct
XELA.US Exela Technologies Inc 20221019 0 0.32 0.32 0.289 0.29 11240100 0.29 down down correct
XELB.US Xcel Brands Inc 20221019 0 0.9602 0.985 0.92 0.9404 8000 0.9404 down down correct
XENE.US Xenon Pharmaceuticals Inc 20221019 0 35.88 35.92 34.845 35.12 205100 35.12 down down correct
XERS.US Xeris Pharmaceuticals Inc 20221019 0 1.29 1.32 1.21 1.23 1070500 1.23 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20221019 0 10.02 10.02 10.02 10.02 0 10.02
XFOR.US X4 Pharmaceuticals Inc 20221019 0 1.87 1.967 1.82 1.87 444200 1.87
XGEIX.US Guggenheim Energy & Income Fund 20221019 0 652.39 652.39 652.39 652.39 0 652.39
XGN.US Exagen Inc 20221019 0 2.48 2.79 2.39 2.39 8300 2.39 down down correct
XILSX.US Pioneer ILS Interval Fund 20221019 0 8.15 8.15 8.15 8.15 0 8.15
XLO.US Xilio Therapeutics Inc. Common Stock 20221019 0 2.546 2.546 2.11 2.2 17500 2.2 down down correct
XM.US Qualtrics International Inc 20221019 0 10.42 10.73 10.34 10.56 1429757 10.56 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20221019 0 53.4 54.69 51.51 52.11 406500 52.11 down down correct
XNCR.US Xencor Inc 20221019 0 29.1 29.2 27.59 27.99 375700 27.99 down down correct
XNET.US Xunlei Limited 20221019 0 1.28 1.3 1.23 1.27 69500 1.27 down down correct
XOMA.US XOMA Corporation 20221019 0 15.89 16.66 15.89 16.38 65862 16.38 up up correct
XOMAO.US XOMA Corporation 20221019 0 22.41 22.41 22.25 22.25 1900 22.25 down down correct
XOMAP.US XOMA Corporation 20221019 0 22.75 22.79 22.74 22.74 1100 22.74 down down correct
XONE.US The ExOne Company 20221019 0 49.88 49.88 49.88 49.88 100 49.88
XOS.US Xos Inc 20221019 0 1.02 1.03 0.943 0.966 755200 0.966 down down correct
XOSWW.US Xos Equity Warrants 20221019 0 0.1 0.1265 0.09 0.1199 24309 0.1199 up up correct
XP.US XP Inc 20221019 0 17.36 17.55 17 17.24 6046300 17.24 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20221019 0 9.82 9.82 9.82 9.82 200 9.82
XPAXU.US XPAC Acquisition Corp. Unit 20221019 0 9.85 9.85 9.83 9.83 5800 9.83 down down correct
XPAXW.US XPAC Acquisition Corp. Warrant 20221019 0 0.1004 0.1004 0.086 0.086 820 0.086 down down correct
XPEL.US XPEL Inc 20221019 0 62.36 63.055 60.89 61.16 102000 61.16 down down correct
XPER.US Xperi Holding Corporation 20221019 0 12.7 13.04 11.76 12.72 896440 12.72 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20221019 0 5.91 5.91 5.91 5.91 0 5.91
XRAY.US DENTSPLY SIRONA Inc 20221019 0 29.21 29.41 28.73 28.82 1941273 28.82 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20221019 0 0.9201 0.9661 0.8407 0.8407 7778 0.8407 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20221019 0 14.78 15.31 14.75 15.28 1314200 15.28 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20221019 0 9.43 9.43 9.43 9.43 0 9.43
XSICX.US Voya Senior Income Fund Class 20221019 0 9.41 9.41 9.41 9.41 0 9.41
XSIIX.US ING Senior Incm Fd 20221019 0 9.39 9.39 9.39 9.39 0 9.39
XSIWX.US ING Senior Incm Fd 20221019 0 9.43 9.43 9.43 9.43 0 9.43
XSLCX.US Invesco Senior Loan Fund Class 20221019 0 5.91 5.91 5.91 5.91 0 5.91
XSPA.US XpresSpa Group Inc 20221019 0 0.701 0.77 0.7007 0.71 197278 0.71 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20221019 0 1.18 1.22 1.18 1.2 1000 1.2 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20221019 0 1.19 1.285 1.19 1.25 1486200 1.25 up up correct
YELL.US Yellow Corporation 20221019 0 4.13 4.18 3.88 3.96 641800 3.96 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20221019 0 1.93 2.04 1.89 2 6300 2 up up correct
YI.US 111 Inc 20221019 0 2.8 2.88 2.66 2.76 152600 2.76 down down correct
YJ.US Yunji Inc 20221019 0 0.738 0.836 0.738 0.806 158300 0.806 up up correct
YMAB.US Y 20221019 0 14.13 14.59 14 14.49 248500 14.49 up up correct
YMTX.US Yumanity Therapeutics Inc 20221019 0 1.612 1.64 1.59 1.63 13900 1.63 up up correct
YNDX.US Yandex N.V 20221019 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20221019 0 40.99 41.64 40.76 41.63 82300 41.63 up up correct
YQ.US 17 Education & Technology Group Inc 20221019 0 0.83 0.885 0.76 0.775 84100 0.775 down down correct
YTEN.US Yield10 Bioscience Inc 20221019 0 3.25 3.33 3.11 3.17 12000 3.17 down down correct
YTRA.US Yatra Online Inc 20221019 0 2.28 2.35 2.13 2.33 12600 2.33 up up correct
YVR.US Liquid Media Group Ltd 20221019 0 0.32 0.32 0.28 0.3 234500 0.3 down down correct
YY.US JOYY Inc 20221019 0 25.58 26.15 23.84 24.54 773700 24.54 down up incorrect
Z.US Zillow Group Inc 20221019 0 28.61 29.12 28.24 28.72 2947300 28.72 up down incorrect
ZBRA.US Zebra Technologies Corporation 20221019 0 261.34 264.87 257.39 260.46 230100 260.46 down up incorrect
ZCMD.US Zhongchao Inc 20221019 0 1.159 1.16 1.15 1.16 2700 1.16 up down incorrect
ZD.US Ziff Davis Inc. 20221019 0 74 74.71 72.98 73.6 197180 73.6 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20221019 0 1.78 1.78 1.62 1.72 8100 1.72 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20221019 0 0.76 0.8879 0.76 0.78 24555 0.78 up down incorrect
ZEUS.US Olympic Steel Inc 20221019 0 24.19 24.78 23.4 23.91 25800 23.91 down up incorrect
ZG.US Zillow Group Inc 20221019 0 28.69 29.26 28.4 28.81 430700 28.81 up down incorrect
ZI.US ZoomInfo Technologies Inc 20221019 0 44.2 45.16 43.92 44.35 1963200 44.35 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20221019 0 10.01 10.02 9.98 10.02 11700 10.02 up down incorrect
ZION.US Zions Bancorporation National Association 20221019 0 51.32 51.61 48.68 49.22 2049500 49.22 down up incorrect
ZIONL.US ZIONL 20221019 0 25.52 25.68 25.44 25.5 6600 25.5 down up incorrect
ZIONO.US Zions Bancorporation National Association 20221019 0 25.13 25.26 25.11 25.12 7000 25.12 down down correct
ZIONP.US Zions Bancorporation National Association 20221019 0 18.0235 18.0235 17.795 17.88 4420 17.88 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20221019 0 2.95 3.03 2.95 3 2287 3 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20221019 0 0.976 0.976 0.976 0.976 500 0.976
ZKIN.US ZK International Group Co. Ltd 20221019 0 0.66 0.66 0.61 0.61 30500 0.61 down down correct
ZLAB.US Zai Lab Limited 20221019 0 28.96 29 26.663 27.01 436000 27.01 down down correct
ZM.US Zoom Video Communications Inc 20221019 0 77.52 78.04 75.59 76.33 1955800 76.33 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20221019 0 23.46 23.62 22.22 22.48 548600 22.48 down up incorrect
ZS.US Zscaler Inc 20221019 0 147.91 151.21 146 148.77 1594500 148.77 up down incorrect
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20221019 0 9.81 9.83 9.81 9.83 900 9.83 up down incorrect
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20221019 0 9.85 9.85 9.85 9.85 100 9.85
ZUMZ.US Zumiez Inc 20221019 0 21.28 21.51 20.49 20.6 201700 20.6 down up incorrect
ZVO.US Zovio Inc 20221019 0 0.244 0.276 0.204 0.21 46025500 0.21 down up incorrect
ZVZZT.US NASDAQ TEST STOCK 20221019 0 10.02 10.02 10 10.02 2622451 10.02
ZWRK.US Z 20221019 0 9.91 9.91 9.91 9.91 25 9.91
ZWRKU.US Z 20221019 0 9.86 9.86 9.86 9.86 0 9.86
ZWRKW.US Z 20221019 0 0.0102 0.03 0.0102 0.03 2866 0.03 up down incorrect
ZXYZ.US A 20221019 0 5.5 5.5 5.5 5.5 0 5.5
ZY.US Zymergen Inc 20221019 0 2.43 2.43 2.43 2.43 0 2.43
ZYNE.US Zynerba Pharmaceuticals Inc 20221019 0 0.6945 0.7198 0.6511 0.6601 164009 0.6601 down up incorrect
ZYXI.US Zynex Inc 20221019 0 8.96 9.22 8.78 8.88 48464 8.88 down up incorrect

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