CollectAI

close-nasdaq_stocks

2022/11/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20221130 0 6.5 6.5 6.5 6.5 0 6.5
AACG.US ATA Creativity Global 20221130 0 1.77 1.86 1.72 1.75 7200 1.75 down up incorrect
AACI.US Armada Acquisition Corp. I Common Stock 20221130 0 9.98 9.99 9.98 9.99 2100 9.99 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20221130 0 9.95 9.95 9.95 9.95 0 9.95
AACIW.US Armada Acquisition Corp. I Warrant 20221130 0 0.0548 0.0548 0.0296 0.0302 39540 0.0302 down down correct
AADI.US Aadi Bioscience Inc 20221130 0 13.19 13.5 13.025 13.38 97500 13.38 up up correct
AAIDX.US AAIDX 20221130 0 20.2 20.2 20.2 20.2 0 20.2
AAL.US American Airlines Group Inc 20221130 0 14.12 14.45 13.93 14.43 21195200 14.43 up up correct
AAME.US Atlantic American Corporation 20221130 0 2.8 2.88 2.8 2.88 500 2.88 up up correct
AAOI.US Applied Optoelectronics Inc 20221130 0 2.1 2.2 2.02 2.2 118700 2.2 up up correct
AAON.US AAON Inc 20221130 0 76.93 79.31 75.8 79.26 266500 79.26 up up correct
AAPL.US Apple Inc 20221130 0 141.395 148.72 140.55 148.03 111380898 148.03 up up correct
AATC.US Image Sensing Systems Inc 20221130 0 4.97 4.99 4.86 4.99 7600 4.99 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20221130 0 100.64 101.18 100.32 100.77 413500 100.77 up down incorrect
ABCB.US Ameris Bancorp 20221130 0 52.05 53.01 50.6 52.88 454100 52.88 up up correct
ABCL.US AbCellera Biologics Inc 20221130 0 13.49 14 11.8601 12.87 4888353 12.87 down down correct
ABCM.US Abcam plc 20221130 0 15.32 16.15 15.2 16.04 724300 16.04 up up correct
ABEO.US Abeona Therapeutics Inc 20221130 0 3.84 3.84 3.58 3.76 222700 3.76 down down correct
ABGI.US ABG Acquisition Corp. I 20221130 0 10.03 10.03 10.03 10.03 60400 10.03
ABIO.US ARCA biopharma Inc 20221130 0 2.1 2.11 2.05 2.09 14200 2.09 down down correct
ABMD.US Abiomed Inc 20221130 0 377.79 378.5 377.02 377.79 733900 377.79
ABNB.US Airbnb Inc 20221130 0 95.86 102.25 95.72 102.14 8387500 102.14 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20221130 0 5.83 5.88 5.59 5.68 191400 5.68 down down correct
ABR.US PF 20221130 0 19.49 20.07 19.205 19.9 67885 19.9 up up correct
ABSI.US Absci Corporation Common Stock 20221130 0 2.34 2.52 2.24 2.5 859600 2.5 up up correct
ABST.US Absolute Software Corporation 20221130 0 9.52 9.73 9.31 9.69 83100 9.69 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20221130 0 2.4 2.49 2.31 2.35 1376600 2.35 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20221130 0 0.72 0.739 0.7 0.739 1900 0.739 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20221130 0 14.75 15.59 14.65 15.58 1309000 15.58 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20221130 0 9.91 9.95 9.91 9.95 134100 9.95 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20221130 0 9.92 9.92 9.92 9.92 0 9.92
ACAHW.US Atlantic Coastal Acquisition Corp 20221130 0 0.07 0.07 0.07 0.07 46 0.07
ACAQ.US UN 20221130 0 10.25 10.25 10.25 10.25 0 10.25
ACB.US Aurora Cannabis Inc 20221130 0 1.25 1.28 1.22 1.27 10102510 1.27 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20221130 0 10.51 10.51 10.51 10.51 0 10.51
ACCD.US Accolade Inc 20221130 0 8.25 8.89 8.07 8.83 1198647 8.83 up up correct
ACER.US Acer Therapeutics Inc 20221130 0 1.33 1.331 1.25 1.27 628590 1.27 down up incorrect
ACET.US Adicet Bio Inc 20221130 0 17.9 18.32 17.41 18.18 982000 18.18 up up correct
ACGL.US Arch Capital Group Ltd 20221130 0 58.68 60.07 58.38 59.91 4182400 59.91 up up correct
ACGLN.US Arch Capital Group Ltd 20221130 0 18.96 19.24 18.71 19.24 47100 18.9549 up up correct
ACGLO.US Arch Capital Group Ltd 20221130 0 21.66 22.28 21.5 22.2 57285 21.855 up up correct
ACHC.US Acadia Healthcare Company Inc 20221130 0 86.02 89.85 85.66 89.06 1276000 89.06 up up correct
ACHL.US Achilles Therapeutics plc 20221130 0 1.99 2.04 1.96 2.02 28900 2.02 up up correct
ACHV.US Achieve Life Sciences Inc 20221130 0 2.79 2.84 2.71 2.8 51600 2.8 up up correct
ACIU.US AC Immune SA 20221130 0 2.86 2.86 2.34 2.55 218300 2.55 down down correct
ACIW.US ACI Worldwide Inc 20221130 0 20.32 20.9 19.9187 20.9 1150118 20.9 up down incorrect
ACLS.US Axcelis Technologies Inc 20221130 0 76.99 79.86 74.21 79.86 376500 79.86 up down incorrect
ACMR.US ACM Research Inc 20221130 0 8.65 9.08 8.17 9.06 973800 9.06 up down incorrect
ACNB.US ACNB Corporation 20221130 0 38.51 39.3 38.04 39.3 10600 39.3 up up correct
ACOR.US Acorda Therapeutics Inc 20221130 0 0.6 0.64 0.6 0.64 161700 0.64 up up correct
ACQR.US Independence Holdings Corp 20221130 0 10.03 10.03 10.03 10.03 0 10.03
ACQRU.US Independence Holdings Corp 20221130 0 10.02 10.02 10.02 10.02 200 10.02
ACQRW.US Independence Holdings Corp 20221130 0 0.0799 0.0799 0.03 0.0385 2800 0.0385 down down correct
ACRS.US Aclaris Therapeutics Inc 20221130 0 15.9 16.165 15.01 15.22 683500 15.22 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20221130 0 2.39 2.4 2.25 2.39 132800 2.39
ACST.US Acasti Pharma Inc 20221130 0 0.41 0.42 0.4 0.42 36300 0.42 up down incorrect
ACT.US Enact Holdings Inc. Common Stock 20221130 0 24.31 24.94 24.02 24.8 262000 24.8 up up correct
ACTG.US Acacia Research Corporation 20221130 0 4.08 4.16 4.04 4.13 296400 4.13 up up correct
ACVA.US ACV Auctions Inc 20221130 0 7.83 8.91 7.755 8.84 1637700 8.84 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20221130 0 2.985 3.22 2.92 3.19 4400 3.19 up down incorrect
ADAG.US Adagene Inc 20221130 0 1.03 1.12 1.03 1.08 35300 1.08 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20221130 0 10.26 10.26 10.22 10.26 1454 10.26
ADAP.US Adaptimmune Therapeutics plc 20221130 0 2.25 2.38 2.15 2.17 356700 2.17 down down correct
ADBE.US Adobe Inc 20221130 0 327.12 345.03 326.38 344.93 4977800 344.93 up up correct
ADC.US PA 20221130 0 17.08 17.45 17.055 17.45 24943 17.45 up up correct
ADER.US 26 Capital Acquisition Corp 20221130 0 10.04 10.04 10.03 10.04 64700 10.04
ADERU.US 26 Capital Acquisition Corp 20221130 0 10.1 10.1 10.1 10.1 0 10.1
ADES.US Advanced Emissions Solutions Inc 20221130 0 2.76 2.83 2.75 2.79 53700 2.79 up up correct
ADI.US Analog Devices Inc 20221130 0 164.56 172.19 162.7 171.91 5396300 171.1481 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20221130 0 0.27 0.27 0.24 0.27 76800 0.27
ADMA.US ADMA Biologics Inc 20221130 0 3.34 3.415 3.213 3.34 6233800 3.34
ADMP.US Adamis Pharmaceuticals Corporation 20221130 0 0.21 0.21 0.19 0.2 423400 0.2 down down correct
ADN.US Advent Technologies Holdings Inc 20221130 0 1.92 2.22 1.886 2.22 737600 2.22 up up correct
ADNWW.US Advent Technologies Holdings Inc 20221130 0 0.205 0.2599 0.205 0.25 57791 0.25 up up correct
ADOC.US Edoc Acquisition Corp 20221130 0 10.4 10.4 10.4 10.4 200 10.4
ADOCR.US Edoc Acquisition Corp 20221130 0 0.05 0.05 0.05 0.05 150100 0.05
ADP.US Automatic Data Processing Inc 20221130 0 257.08 264.95 254.64 264.14 4155500 262.8663 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20221130 0 7.94 8.82 7.7 8.78 1612500 8.78 up up correct
ADSK.US Autodesk Inc 20221130 0 195.32 202.81 193.93 201.95 4608700 201.95 up up correct
ADTN.US ADTRAN Inc 20221130 0 19.6 20.32 19.42 20.27 629500 20.27 up down incorrect
ADTX.US Aditxt Inc 20221130 0 1.76 1.81 1.71 1.79 140800 1.79 up down incorrect
ADUS.US Addus HomeCare Corporation 20221130 0 106.71 110.92 106.09 110.28 81100 110.28 up up correct
ADV.US Advantage Solutions Inc 20221130 0 2.33 2.49 2.33 2.48 338700 2.48 up up correct
ADVM.US Adverum Biotechnologies Inc 20221130 0 0.7 0.7 0.65 0.67 688500 0.67 down down correct
ADVWW.US Advantage Solutions Inc 20221130 0 0.154 0.21 0.154 0.21 753 0.21 up up correct
ADXN.US Addex Therapeutics Ltd 20221130 0 0.76 0.785 0.741 0.77 112600 0.77 up up correct
AEAC.US Authentic Equity Acquisition Corp 20221130 0 10.055 10.06 10.055 10.06 21800 10.06 up up correct
AEACU.US Authentic Equity Acquisition Corp 20221130 0 10.06 10.06 10.06 10.06 0 10.06
AEACW.US Authentic Equity Acquisition Corp 20221130 0 0.0056 0.0099 0.0052 0.008 13300 0.008 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20221130 0 10.19 10.19 10.19 10.19 0 10.19
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20221130 0 10.28 10.31 10.28 10.31 10400 10.31 up down incorrect
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20221130 0 10.41 10.41 10.41 10.41 180 10.41
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20221130 0 0.17 0.17 0.17 0.17 252 0.17
AEHL.US Antelope Enterprise Holdings Limited 20221130 0 0.49 0.52 0.48 0.51 43100 0.51 up up correct
AEHR.US Aehr Test Systems 20221130 0 26.05 26.72 25.01 26.07 1386600 26.07 up up correct
AEI.US Alset EHome International Inc 20221130 0 0.202 0.269 0.2 0.254 1990400 0.254 up up correct
AEIS.US Advanced Energy Industries Inc 20221130 0 89.05 92.79 87.12 92.64 227900 92.64 up up correct
AEL.US PB 20221130 0 23.31 24.02 23.09 23.99 41635 23.99 up up correct
AEMD.US Aethlon Medical Inc 20221130 0 0.42 0.43 0.41 0.42 122900 0.42
AEP.US American Electric Power Company Inc 20221130 0 94.57 96.88 93.97 96.8 4346800 96.8 up up correct
AEPPZ.US American Electric Power Company Inc 20221130 0 51.79 52.82 51.72 52.82 12400 52.82 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20221130 0 3.43 3.46 3.23 3.33 73600 3.33 down down correct
AEY.US ADDvantage Technologies Group Inc 20221130 0 1.71 1.73 1.67 1.71 52100 1.71
AEYE.US AudioEye Inc 20221130 0 4.59 4.88 4.4 4.69 15700 4.69 up up correct
AEZS.US Aeterna Zentaris Inc 20221130 0 3.71 3.98 3.66 3.92 27700 3.92 up down incorrect
AFACU.US Arena Fortify Acquisition Corp. Unit 20221130 0 10.22 10.25 10.2 10.25 2205 10.25 up down incorrect
AFAQ.US AF Acquisition Corp 20221130 0 10.04 10.06 10.04 10.06 1421300 10.06 up up correct
AFAQU.US AF Acquisition Corp 20221130 0 10.04 10.04 10.04 10.04 0 10.04
AFAQW.US AF Acquisition Corp 20221130 0 0.044 0.044 0.044 0.044 101 0.044
AFBI.US Affinity Bancshares Inc 20221130 0 14.66 14.66 14.66 14.66 269 14.66
AFCG.US AFC Gamma Inc 20221130 0 17.02 17.55 16.92 17.48 114700 17.48 up up correct
AFIB.US Acutus Medical Inc 20221130 0 0.77 0.818 0.758 0.81 57800 0.81 up up correct
AFMD.US Affimed N.V 20221130 0 2.01 2.15 1.99 2.14 2402800 2.14 up up correct
AFRM.US Affirm Holdings Inc 20221130 0 12.935 14.01 12.41 13.92 22052600 13.92 up up correct
AFYA.US Afya Limited 20221130 0 14.68 15.02 14.58 15.02 183400 15.02 up up correct
AGBA.US AGBA Acquisition Limited 20221130 0 2.95 3.46 2.82 2.95 207800 2.95
AGBAW.US AGBA Acquisition Limited 20221130 0 0.0836 0.088 0.0772 0.08 22283 0.08 down up incorrect
AGEN.US Agenus Inc 20221130 0 2.63 2.79 2.57 2.7 5430400 2.7 up up correct
AGFS.US AgroFresh Solutions Inc 20221130 0 2.95 2.95 2.94 2.95 247500 2.95
AGFY.US Agrify Corporation 20221130 0 1.11 1.111 1.04 1.04 224500 1.04 down down correct
AGGR.US Agile Growth Corp 20221130 0 10.015 10.03 10.01 10.02 316300 10.02 up up correct
AGGRU.US Agile Growth Corp 20221130 0 10.01 10.01 10.01 10.01 0 10.01
AGGRW.US Agile Growth Corp 20221130 0 0.0114 0.0114 0.0114 0.0114 21 0.0114
AGIL.US AgileThought Inc 20221130 0 3.95 4.05 3.825 4.05 38500 4.05 up up correct
AGIO.US Agios Pharmaceuticals Inc 20221130 0 29 30.24 28.69 30.14 660200 30.14 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20221130 0 0.53 0.53 0.391 0.415 19206500 0.415 down down correct
AGMH.US AGM Group Holdings Inc 20221130 0 1.64 1.64 1.578 1.63 5400 1.63 down down correct
AGNC.US AGNC Investment Corp 20221130 0 9.61 10.02 9.56 9.99 14165820 9.99 up up correct
AGNCM.US AGNC Investment Corp 20221130 0 20 21.03 19.92 20.99 101200 20.99 up up correct
AGNCN.US AGNC Investment Corp 20221130 0 24.39 24.68 24.34 24.67 41800 24.67 up up correct
AGNCO.US AGNC Investment Corp 20221130 0 21.09 21.64 20.89 21.58 116300 21.58 up up correct
AGNCP.US AGNC Investment Corp. 20221130 0 19.64 20.89 19.6 20.57 118500 20.57 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20221130 0 1.28 1.34 1.272 1.33 113400 1.33 up up correct
AGRX.US Agile Therapeutics Inc 20221130 0 0.21 0.21 0.191 0.21 483400 0.21
AGTC.US Applied Genetic Technologies Corporation 20221130 0 0.37 0.4 0.37 0.3936 764531 0.3936 up up correct
AGYS.US Agilysys Inc 20221130 0 64.5 66.93 64.08 66.4 128800 66.4 up up correct
AHCO.US AdaptHealth Corp 20221130 0 21.46 22.32 21.15 22.31 672500 22.31 up up correct
AHPI.US Allied Healthcare Products Inc 20221130 0 1.12 1.16 1.12 1.15 13900 1.15 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20221130 0 1.39 1.39 1.39 1.39 500 1.39
AIHS.US Senmiao Technology Limited 20221130 0 0.92 0.98 0.89 0.89 26100 0.89 down down correct
AIKI.US AIkido Pharma Inc 20221130 0 3.61 3.62 3.39 3.42 28500 3.42 down down correct
AIMC.US Altra Industrial Motion Corp 20221130 0 58.2 58.62 58.2 58.62 827549 58.5316 up up correct
AIP.US Arteris Inc. Common Stock 20221130 0 4.85 4.989 4.7 4.95 29300 4.95 up up correct
AIRG.US Airgain Inc 20221130 0 7.83 7.94 7.66 7.87 19500 7.87 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20221130 0 3.46 3.645 3.376 3.58 231200 3.58 up up correct
AIRT.US Air T Inc 20221130 0 23.71 23.71 23.37 23.37 2900 23.37 down up incorrect
AIRTP.US Air T Inc 20221130 0 21.49 22.35 21.13 22 4200 22 up up correct
AKAM.US Akamai Technologies Inc 20221130 0 90.76 95.18 90.75 94.86 2805911 94.86 up down incorrect
AKBA.US Akebia Therapeutics Inc 20221130 0 0.25 0.28 0.25 0.271 2298800 0.271 up up correct
AKIC.US Sports Ventures Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 600 10.05
AKICU.US Sports Ventures Acquisition Corp 20221130 0 10.03 10.03 10.03 10.03 0 10.03
AKICW.US Sports Ventures Acquisition Corp 20221130 0 0.0073 0.0073 0.007 0.007 2101 0.007 down down correct
AKRO.US Akero Therapeutics Inc 20221130 0 46.19 48.24 46.16 46.5 1094500 46.5 up up correct
AKU.US Akumin Inc 20221130 0 1.05 1.05 1.03 1.05 12200 1.05
AKTS.US Akoustis Technologies Inc 20221130 0 3.65 3.87 3.625 3.8 295300 3.8 up down incorrect
AKTX.US Akari Therapeutics Plc 20221130 0 0.54 0.555 0.54 0.553 76400 0.553 up up correct
AKUS.US Akouos Inc 20221130 0 13.2 13.33 13.16 13.29 1785000 13.29 up down incorrect
AKYA.US Akoya Biosciences Inc 20221130 0 12.55 13.24 12.3 12.98 1348600 12.98 up down incorrect
ALBO.US Albireo Pharma Inc 20221130 0 21.77 22.43 21.15 22.08 182100 22.08 up up correct
ALCO.US Alico Inc 20221130 0 31.16 31.16 29.83 30.93 88259 30.93 down down correct
ALDX.US Aldeyra Therapeutics Inc 20221130 0 5.5 5.668 5.37 5.6 467100 5.6 up up correct
ALEC.US Alector Inc 20221130 0 7.61 8.56 7.6 8.49 928500 8.49 up up correct
ALF.US Alfi Inc 20221130 0 0.0351 0.052 0.0351 0.04 157685 0.04 up up correct
ALGM.US Allegro MicroSystems Inc 20221130 0 29.45 31.14 29.055 31.14 1046300 31.14 up up correct
ALGN.US Align Technology Inc 20221130 0 192.39 196.74 184.69 196.66 1693900 196.66 up up correct
ALGS.US Aligos Therapeutics Inc 20221130 0 1 1 0.936 1 43500 1
ALGT.US Allegiant Travel Company 20221130 0 80.05 82.76 78.99 82.61 175200 82.61 up up correct
ALHC.US Alignment Healthcare Inc 20221130 0 12.65 13.33 12.65 13.3 589300 13.3 up up correct
ALIM.US Alimera Sciences Inc 20221130 0 3.51 3.571 3.45 3.45 6800 3.45 down down correct
ALJJ.US ALJ Regional Holdings Inc 20221130 0 1.69 1.7 1.58 1.7 68200 1.7 up up correct
ALKS.US Alkermes plc 20221130 0 24.21 24.82 23.96 24.78 1561600 24.78 up up correct
ALKT.US Alkami Technology Inc 20221130 0 11.99 12.635 11.87 12.57 741500 12.57 up down incorrect
ALLK.US Allakos Inc 20221130 0 8 8.28 7.91 8.25 2539600 8.25 up down incorrect
ALLO.US Allogene Therapeutics Inc 20221130 0 9.43 9.94 9.34 9.86 3347900 9.86 up up correct
ALLT.US Allot Ltd 20221130 0 3.63 3.75 3.6 3.71 31500 3.71 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20221130 0 207.21 221.15 205.19 220.59 2478300 220.59 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20221130 0 10.25 10.25 10.2 10.2 400 10.2 down down correct
ALOT.US AstroNova Inc 20221130 0 11.51 12 11.49 11.75 9100 11.75 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20221130 0 9.88 9.89 9.88 9.89 4500 9.89 up down incorrect
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20221130 0 9.9 9.9 9.9 9.9 0 9.9
ALPN.US Alpine Immune Sciences Inc 20221130 0 6.25 6.325 5.87 6.28 67300 6.28 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20221130 0 0.588 0.618 0.56 0.61 388600 0.61 up up correct
ALRM.US Alarm.com Holdings Inc 20221130 0 47.97 50.09 47.48 49.9 467400 49.9 up up correct
ALRN.US Aileron Therapeutics Inc 20221130 0 2.78 2.82 2.75 2.77 11100 2.77 down down correct
ALRS.US Alerus Financial Corporation 20221130 0 23.4 23.83 23 23.66 37600 23.66 up up correct
ALT.US Altimmune Inc 20221130 0 9.56 10.09 9.37 9.95 1967200 9.95 up up correct
ALTO.US Alto Ingredients Inc 20221130 0 3.44 3.5 3.3 3.49 1946900 3.49 up up correct
ALTR.US Altair Engineering Inc 20221130 0 46.73 49.16 46.495 49.07 817000 49.07 up up correct
ALTU.US Altitude Acquisition Corp 20221130 0 9.88 9.91 9.88 9.9 15500 9.9 up up correct
ALTUU.US Altitude Acquisition Corp 20221130 0 9.9 9.9 9.9 9.9 0 9.9
ALTUW.US Altitude Acquisition Corp 20221130 0 0.055 0.055 0.03 0.05 6600 0.05 down down correct
ALVR.US AlloVir Inc 20221130 0 7.09 7.54 7.09 7.51 250300 7.51 up up correct
ALXO.US ALX Oncology Holdings Inc 20221130 0 10.9 11.2 10.475 11.1 82500 11.1 up up correct
ALYA.US Alithya Group Inc 20221130 0 1.76 1.78 1.73 1.75 2600 1.75 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20221130 0 1.14 1.2 1.14 1.15 126900 1.15 up down incorrect
AMAL.US Amalgamated Financial Corp 20221130 0 26.13 26.76 25.91 26.67 256900 26.67 up down incorrect
AMAO.US American Acquisition Opportunity Inc 20221130 0 10.04 10.04 10.04 10.04 100 10.04
AMAOU.US American Acquisition Opportunity Inc 20221130 0 10.06 10.25 10.06 10.25 500 10.25 up up correct
AMAOW.US American Acquisition Opportunity Inc 20221130 0 0.024 0.0396 0.02 0.0395 40583 0.0395 up down incorrect
AMAT.US Applied Materials Inc 20221130 0 103.97 109.64 102.6601 109.6 11167030 109.6 up up correct
AMBA.US Ambarella Inc 20221130 0 69.28 74.29 68.36 74.2 750200 74.2 up up correct
AMCX.US AMC Networks Inc 20221130 0 19.71 20.01 18.88 19.96 817200 19.96 up up correct
AMD.US Advanced Micro Devices Inc 20221130 0 73.38 77.7 72.8131 77.63 88468439 77.63 up up correct
AMED.US Amedisys Inc 20221130 0 88.41 91.2 86.14 91.09 295200 91.09 up up correct
AMEH.US Apollo Medical Holdings Inc 20221130 0 27.94 28.99 27.22 28.46 324700 28.46 up down incorrect
AMGN.US Amgen Inc 20221130 0 282.56 287.96 278.93 286.4 5775900 286.4 up up correct
AMKR.US Amkor Technology Inc 20221130 0 27.1 28.07 26.61 28.02 1234223 27.9444 up up correct
AMNB.US American National Bankshares Inc 20221130 0 37.39 38.59 37.29 38.57 11700 38.27 up up correct
AMOT.US Allied Motion Technologies Inc 20221130 0 34.29 35.78 33.64 35.44 292400 35.44 up up correct
AMPG.US AmpliTech Group Inc 20221130 0 2.16 2.25 2.13 2.25 9000 2.25 up down incorrect
AMPGW.US AmpliTech Group Inc 20221130 0 0.378 0.378 0.36 0.36 1000 0.36 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20221130 0 29.4 29.54 28.82 29.49 275000 29.49 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20221130 0 13.89 14.47 13.83 14.32 551300 14.32 up up correct
AMRK.US A 20221130 0 33.33 34.79 32.3 34.5 153400 34.5 up up correct
AMRN.US Amarin Corporation plc 20221130 0 1.15 1.17 1.12 1.15 1378300 1.15
AMRS.US Amyris Inc 20221130 0 1.65 1.74 1.52 1.73 9545100 1.73 up up correct
AMSC.US American Superconductor Corporation 20221130 0 3.89 3.96 3.75 3.76 226600 3.76 down down correct
AMSF.US AMERISAFE Inc 20221130 0 58 59.51 57.11 59.37 208200 55.06 up up correct
AMST.US Amesite Inc 20221130 0 0.28 0.33 0.269 0.3 715200 0.3 up up correct
AMSWA.US American Software Inc 20221130 0 14.17 14.84 14.04 14.81 265800 14.81 up down incorrect
AMTB.US Amerant Bancorp Inc 20221130 0 28.97 29.56 28.52 29.46 79400 29.46 up up correct
AMTI.US Applied Molecular Transport Inc 20221130 0 1.03 1.05 0.945 1.05 185000 1.05 up down incorrect
AMTX.US Aemetis Inc 20221130 0 4.83 5.7 4.73 5.51 1145600 5.51 up up correct
AMWD.US American Woodmark Corporation 20221130 0 53.34 54.28 51.63 54.2 160300 54.2 up up correct
AMYT.US Amryt Pharma plc 20221130 0 6.97 7.25 6.92 7.12 24900 7.12 up up correct
AMZN.US Amazon.com Inc 20221130 0 92.47 96.54 91.525 96.54 102805797 96.54 up up correct
ANAB.US AnaptysBio Inc 20221130 0 28.3 28.5 26.86 27.63 607700 27.63 down up incorrect
ANDE.US The Andersons Inc 20221130 0 37.94 38.6 36.79 38.5 235100 38.5 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20221130 0 2.23 2.326 2.128 2.2 11700 2.2 down down correct
ANGI.US Angi Inc 20221130 0 2.06 2.24 2.05 2.23 1219000 2.23 up down incorrect
ANGN.US Angion Biomedica Corp 20221130 0 0.8899 0.89 0.83 0.8479 135349 0.8479 down up incorrect
ANGO.US AngioDynamics Inc 20221130 0 12.58 13.06 12.19 12.95 1035300 12.95 up up correct
ANIK.US Anika Therapeutics Inc 20221130 0 29.6 31.61 29.54 31.54 147900 31.54 up up correct
ANIP.US ANI Pharmaceuticals Inc 20221130 0 40.84 42.09 40.24 41.95 71276 41.95 up up correct
ANIX.US Anixa Biosciences Inc 20221130 0 4.8 5.05 4.64 5.04 67200 5.04 up up correct
ANNX.US Annexon Inc 20221130 0 5.59 5.77 5.24 5.44 168700 5.44 down down correct
ANPC.US AnPac Bio 20221130 0 3.47 3.84 3.44 3.56 17500 3.56 up up correct
ANSS.US ANSYS Inc 20221130 0 240.8 254.57 240.8 254.3 782800 254.3 up up correct
ANTE.US AirNet Technology Inc 20221130 0 0.6207 0.6493 0.6207 0.621 580 2.484 up up correct
ANY.US Sphere 3D Corp 20221130 0 0.335 0.344 0.301 0.328 509400 0.328 down down correct
ANZU.US Anzu Special Acquisition Corp I 20221130 0 9.96 9.99 9.96 9.98 1800 9.98 up down incorrect
ANZUU.US Anzu Special Acquisition Corp I 20221130 0 9.98 9.98 9.98 9.98 10100 9.98
ANZUW.US Anzu Special Acquisition Corp I 20221130 0 0.0357 0.0357 0.011 0.021 5534 0.021 down down correct
ARVL.US Arrival 20221130 0 0.3 0.319 0.29 0.319 14338400 0.319 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20221130 0 33.84 35.17 32.89 35.08 324800 35.08 up up correct
AOUT.US American Outdoor Brands Inc 20221130 0 9.56 9.61 9.18 9.46 70200 9.46 down down correct
APA.US APA Corporation 20221130 0 47.47 47.65 46 46.85 9010700 46.85 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20221130 0 10.08 10.08 10.08 10.08 100 10.08
APACW.US StoneBridge Acquisition Corporation Warrant 20221130 0 0.02 0.03 0.02 0.03 71171 0.03 up down incorrect
APDN.US Applied DNA Sciences Inc 20221130 0 1.35 1.4 1.33 1.36 113000 1.36 up up correct
APEI.US American Public Education Inc 20221130 0 13.17 13.34 12.8 12.85 772200 12.85 down down correct
APEN.US Apollo Endosurgery Inc 20221130 0 9.99 10.2 9.98 10.13 1869400 10.13 up up correct
API.US Agora Inc 20221130 0 2.781 3.27 2.77 3.14 2313900 3.14 up up correct
APLS.US Apellis Pharmaceuticals Inc 20221130 0 51.07 51.96 47.62 49.93 1399700 49.93 down down correct
APLT.US Applied Therapeutics Inc 20221130 0 0.95 1.25 0.85 1.12 2139100 1.12 up up correct
APM.US Aptorum Group Limited 20221130 0 0.51 0.556 0.48 0.555 17600 0.555 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20221130 0 9.82 9.82 9.82 9.82 1 9.82
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20221130 0 9.8 9.8 9.8 9.8 0 9.8
APOG.US Apogee Enterprises Inc 20221130 0 47.13 48.52 46.74 48.25 116500 48.25 up up correct
APP.US AppLovin Corporation 20221130 0 13.25 14.46 13.18 14.41 8646200 14.41 up up correct
APPF.US AppFolio Inc 20221130 0 109.44 114.71 109.44 114.09 137600 114.09 up up correct
APPH.US AppHarvest Inc 20221130 0 0.91 0.92 0.83 0.902 6566700 0.902 down down correct
APPHW.US AppHarvest Inc 20221130 0 0.1197 0.1197 0.1001 0.103 74390 0.103 down down correct
APPN.US Appian Corporation 20221130 0 36.91 38.4 36.295 38.03 623700 38.03 up up correct
APPS.US Digital Turbine Inc 20221130 0 16.94 18.32 16.76 18.26 2259700 18.26 up up correct
APRE.US Aprea Therapeutics Inc 20221130 0 0.378 0.419 0.37 0.415 89600 0.415 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20221130 0 9.95 9.96 9.95 9.95 518 9.95
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20221130 0 0.06 0.06 0.06 0.06 67 0.06
APTO.US Aptose Biosciences Inc 20221130 0 0.69 0.69 0.65 0.67 92800 0.67 down down correct
APTX.US Aptinyx Inc 20221130 0 0.29 0.29 0.27 0.28 64700 0.28 down down correct
APVO.US Aptevo Therapeutics Inc 20221130 0 2.98 3.14 2.98 3.12 17900 3.12 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20221130 0 1.33 1.33 1.33 1.33 400 1.33
APYX.US Apyx Medical Corporation 20221130 0 1.74 1.78 1.63 1.76 188000 1.76 up up correct
AQB.US AquaBounty Technologies Inc 20221130 0 0.7 0.7 0.663 0.688 316700 0.688 down up incorrect
AQMS.US Aqua Metals Inc 20221130 0 0.78 0.797 0.718 0.742 315100 0.742 down down correct
AQST.US Aquestive Therapeutics Inc 20221130 0 0.909 0.94 0.89 0.928 204600 0.928 up up correct
ARAV.US Aravive Inc 20221130 0 1.35 1.384 1.27 1.34 155700 1.34 down down correct
ARAY.US Accuray Incorporated 20221130 0 2.05 2.09 1.99 2.05 431600 2.05
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20221130 0 4.26 4.3 3.79 3.98 81800 3.98 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20221130 0 0.31 0.31 0.3095 0.3095 14285 0.3095 down down correct
ARBG.US Aequi Acquisition Corp 20221130 0 9.87 9.87 9.87 9.87 1300 9.87
ARBGU.US Aequi Acquisition Corp 20221130 0 9.47 9.47 9.47 9.47 0 9.47
ARBK.US Argo Blockchain plc American Depositary Shares 20221130 0 0.76 0.782 0.7 0.745 197200 0.745 down up incorrect
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20221130 0 2.15 2.17 1.8 2 12800 2 down down correct
ARCB.US ArcBest Corporation 20221130 0 81.61 83 79.2 82.77 224956 82.77 up up correct
ARCC.US Ares Capital Corporation 20221130 0 19.31 19.66 19.23 19.65 1996400 19.65 up up correct
ARCE.US Arco Platform Limited 20221130 0 8.56 9.05 8.37 9.04 156500 9.04 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20221130 0 10.25 10.25 10.25 10.25 0 10.25
ARCT.US Arcturus Therapeutics Holdings Inc 20221130 0 17.4 18.49 17.11 18.44 646900 18.44 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20221130 0 0.88 0.98 0.83 0.91 80800 0.91 up up correct
ARDX.US Ardelyx Inc 20221130 0 1.71 1.765 1.67 1.72 4624200 1.72 up up correct
AREC.US American Resources Corporation 20221130 0 1.68 1.68 1.34 1.51 2247200 1.51 down down correct
ARGO.US PA 20221130 0 20.42 21.16 20.42 21.02 26935 21.02 up down incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20221130 0 10.235 10.24 10.235 10.24 52100 10.24 up down incorrect
ARGUU.US Argus Capital Corp. Unit 20221130 0 10.23 10.23 10.23 10.23 4100 10.23
ARGUW.US Argus Capital Corp. Warrant 20221130 0 0.001 0.001 0.0003 0.0007 77889 0.0007 down down correct
ARGX.US argenx SE 20221130 0 399.83 403.54 392.93 397.97 689800 397.97 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20221130 0 9.35 9.7 9.21 9.63 439400 9.63 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20221130 0 10.03 10.03 10.03 10.03 0 10.03
ARKO.US Arko Corp 20221130 0 9.26 9.47 9.18 9.43 362500 9.43 up up correct
ARKOW.US Arko Corp 20221130 0 1.98 2 1.98 1.9999 800 1.9999 up up correct
ARKR.US Ark Restaurants Corp 20221130 0 19.32 19.54 18.91 18.91 3100 18.91 down up incorrect
ARLP.US Alliance Resource Partners L.P 20221130 0 23.5 23.85 23.13 23.71 639000 23.71 up up correct
AROW.US Arrow Financial Corporation 20221130 0 35.05 35.3 34.3 35.17 46000 35.17 up up correct
ARQQ.US Arqit Quantum Inc 20221130 0 7.5 7.77 7.34 7.63 154900 7.63 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20221130 0 0.61 0.61 0.61 0.61 20678 0.61
ARQT.US Arcutis Biotherapeutics Inc 20221130 0 17.23 17.38 16.51 17.23 1013700 17.23
ARRW.US Arrowroot Acquisition Corp 20221130 0 9.96 9.96 9.955 9.96 22500 9.96
ARRWU.US Arrowroot Acquisition Corp 20221130 0 9.95 9.95 9.95 9.95 0 9.95
ARRY.US Array Technologies Inc 20221130 0 20.89 21.37 20.26 20.94 4193900 20.94 up up correct
ARTEU.US Artemis Strategic Investment Corp 20221130 0 10.02 10.02 10.02 10.02 100 10.02
ARTEW.US Artemis Strategic Investment Corporation Warrant 20221130 0 0.0855 0.09 0.0854 0.09 0 0.09 up up correct
ARTL.US Artelo Biosciences Inc 20221130 0 2.46 2.496 2.416 2.46 8700 2.46
ARTLW.US Artelo Biosciences Inc 20221130 0 0.09 0.09 0.09 0.09 1105 0.09
ARTNA.US Artesian Resources Corporation 20221130 0 52.87 54.63 52.57 54.56 176215 54.56 up down incorrect
ARTW.US Art's 20221130 0 1.95 2.01 1.93 1.94 5900 1.94 down down correct
ARVN.US Arvinas Inc 20221130 0 38.5 41.39 38.35 41.04 821700 41.04 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20221130 0 30.62 32.24 30.03 32.2 1568000 32.2 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20221130 0 10.04 10.04 10.03 10.04 78600 10.04
ARYE.US ARYA Sciences Acquisition Corp V 20221130 0 10 10 10 10 0 10
ASAX.US Astrea Acquisition Corp 20221130 0 10.03 10.035 10.02 10.02 12200 10.02 down down correct
ASAXU.US Astrea Acquisition Corp 20221130 0 9.96 9.96 9.96 9.96 0 9.96
ASAXW.US Astrea Acquisition Corp 20221130 0 0.0052 0.0052 0.0018 0.0018 4109 0.0018 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20221130 0 20.36 20.36 20.36 20.36 0 20.36
ASLE.US AerSale Corporation 20221130 0 15.79 16 15.4 15.85 480600 15.85 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20221130 0 0.555 0.58 0.541 0.55 47500 0.55 down down correct
ASMB.US Assembly Biosciences Inc 20221130 0 1.31 1.33 1.3 1.31 112833 1.31
ASML.US ASML Holding N.V 20221130 0 585.3 608.41 576.94 608.12 1569000 608.12 up up correct
ASO.US Academy Sports and Outdoors Inc 20221130 0 50.2 50.48 49.2 50.48 1785956 50.48 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20221130 0 10.65 10.65 10.17 10.19 2400 10.19 down down correct
ASPAU.US Abri SPAC I Inc Unit 20221130 0 10.11 10.11 10.11 10.11 0 10.11
ASPS.US Altisource Portfolio Solutions S.A 20221130 0 15.04 15.25 14.51 15.09 124300 15.09 up down incorrect
ASPU.US Aspen Group Inc 20221130 0 0.4 0.4 0.368 0.379 68200 0.379 down down correct
ASRT.US Assertio Holdings Inc 20221130 0 2.94 3.1 2.93 3.1 1238800 3.1 up up correct
ASRV.US AmeriServ Financial Inc 20221130 0 4.1 4.1 4 4.09 3800 4.09 down down correct
ASTC.US Astrotech Corporation 20221130 0 0.34 0.346 0.33 0.3416 22179 10.248 up up correct
ASTE.US Astec Industries Inc 20221130 0 43.52 44.55 42.385 44.24 140514 44.24 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20221130 0 6.5 6.63 6.445 6.62 1155400 6.62 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20221130 0 1.35 1.35 1.18 1.32 164666 1.32 down down correct
ASTR.US Astra Space Inc 20221130 0 0.51 0.518 0.49 0.494 4005500 0.494 down down correct
ASTS.US AST SpaceMobile Inc 20221130 0 5.735 5.899 5.6 5.77 8875600 5.77 up up correct
ASTSW.US AST SpaceMobile Inc 20221130 0 2.25 2.44 1.97 2.44 47941 2.44 up up correct
ASUR.US Asure Software Inc 20221130 0 7.99 7.99 7.73 7.85 64503 7.85 down down correct
ASYS.US Amtech Systems Inc 20221130 0 11.18 11.73 10.93 10.94 72900 10.94 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20221130 0 3.16 3.545 3.16 3.53 2472800 3.53 up up correct
ATAX.US America First Multifamily Investors L.P 20221130 0 18.91 19.1 18.6501 19.1 20075 19.1 up down incorrect
ATCOL.US Atlas Corp 20221130 0 24 24 23.7 23.9 10000 23.9 down down correct
ATCX.US Atlas Technical Consultants Inc 20221130 0 4.85 5.45 4.85 5.41 173400 5.41 up up correct
ATEC.US Alphatec Holdings Inc 20221130 0 9.84 10.33 9.84 10.26 2118800 10.26 up up correct
ATER.US Aterian Inc 20221130 0 1.02 1.09 1.02 1.08 1257000 1.08 up down incorrect
ATEX.US Anterix Inc 20221130 0 33.84 34.85 32.66 34 169600 34 up up correct
ATHA.US Athira Pharma Inc 20221130 0 2.88 3.12 2.85 3.11 375500 3.11 up up correct
ATHE.US Alterity Therapeutics Limited 20221130 0 0.36 0.37 0.36 0.36 41900 0.36
ATHX.US Athersys Inc 20221130 0 0.61 0.61 0.58 0.6 187800 0.6 down down correct
ATIF.US ATIF Holdings Limited 20221130 0 1.48 1.49 1.4 1.49 3600 1.49 up up correct
ATLC.US Atlanticus Holdings Corporation 20221130 0 27.81 28.98 26.73 28.8 30400 28.8 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20221130 0 21.21 21.26 21.21 21.25 1900 21.25 up up correct
ATLCP.US Atlanticus Holdings Corporation 20221130 0 21.62 21.62 21.2 21.505 3800 21.505 down down correct
ATLO.US Ames National Corporation 20221130 0 22.82 22.97 22.6 22.9 11200 22.9 up up correct
ATMH.US All Things Mobile Analytic Inc 20221130 0 0.12 0.12 0.12 0.12 0 0.12
ATNF.US 180 Life Sciences Corp 20221130 0 0.42 0.435 0.416 0.416 92200 0.416 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20221130 0 0.08 0.08 0.08 0.08 1 0.08
ATNI.US ATN International Inc 20221130 0 47.57 48.65 46.6 48.41 39900 48.41 up up correct
ATNX.US Athenex Inc 20221130 0 0.18 0.21 0.174 0.21 1332000 0.21 up up correct
ATOM.US Atomera Incorporated 20221130 0 8.11 8.63 7.97 8.53 119700 8.53 up up correct
ATOS.US Atossa Therapeutics Inc 20221130 0 0.76 0.77 0.75 0.75 353200 0.75 down down correct
ATRA.US Atara Biotherapeutics Inc 20221130 0 4.21 4.54 4.08 4.53 1851500 4.53 up up correct
ATRC.US AtriCure Inc 20221130 0 43.76 45.59 42.82 45.56 212700 45.56 up up correct
ATRI.US Atrion Corporation 20221130 0 583.18 604.8 583.18 604.8 6400 604.8 up up correct
ATRO.US Astronics Corporation 20221130 0 7.92 8.4 7.81 8.4 158900 8.4 up down incorrect
ATSG.US Air Transport Services Group Inc 20221130 0 28.13 28.37 27.3 28.04 564500 28.04 down down correct
ATVI.US Activision Blizzard Inc 20221130 0 73.78 74 73.4501 73.95 9736677 73.95 up down incorrect
ATXI.US Avenue Therapeutics Inc 20221130 0 1.3 1.36 1.24 1.34 153800 1.34 up down incorrect
ATXS.US Astria Therapeutics Inc 20221130 0 10.14 10.14 9.5 10.05 100200 10.05 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20221130 0 1.75 1.83 1.75 1.79 45700 1.79 up up correct
AUB.US Atlantic Union Bankshares Corporation 20221130 0 34.43 35.84 33.7 35.67 579699 35.67 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20221130 0 24.91 25.09 24.85 24.9 17400 24.9 down down correct
AUBN.US Auburn National Bancorporation Inc 20221130 0 22.4 23.23 22.4 22.51 1523 22.2504 up up correct
AUDC.US AudioCodes Ltd 20221130 0 18.6 19.45 18.16 19.2 253500 19.2 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20221130 0 1.3 1.3 1.25 1.25 17900 1.25 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20221130 0 0.95 1.15 0.949 1.11 60400 1.11 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20221130 0 5.01 5.19 4.9 5.13 2484500 5.13 up up correct
AUR.US Aurora Innovation Inc 20221130 0 1.24 1.29 1.19 1.26 7038500 1.26 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20221130 0 13.84 14.38 13.26 14.28 23700 14.28 up up correct
AURC.US Aurora Acquisition Corp 20221130 0 9.97 9.97 9.97 9.97 32 9.97
AURCU.US Aurora Acquisition Corp 20221130 0 9.964 9.964 9.964 9.964 0 9.964
AUROW.US Aurora Innovation Inc 20221130 0 0.2105 0.2105 0.205 0.205 9078 0.205 down down correct
AUTL.US Autolus Therapeutics plc 20221130 0 2.52 2.67 2.52 2.64 73700 2.64 up up correct
AUUD.US Auddia Inc 20221130 0 1.17 1.21 1.06 1.085 11600 1.085 down down correct
AUUDW.US Auddia Inc 20221130 0 0.2086 0.2086 0.2086 0.2086 25 0.2086
AUVI.US Applied UV Inc 20221130 0 0.9 0.948 0.9 0.948 32000 0.948 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20221130 0 22.8 23 22.8 23 1500 22.781 up up correct
AVACU.US Avalon Acquisition Inc Unit 20221130 0 10.08 10.08 10.08 10.08 1 10.08
AVAH.US Aveanna Healthcare Holdings Inc 20221130 0 0.72 0.74 0.679 0.679 1687800 0.679 down down correct
AVAV.US AeroVironment Inc 20221130 0 89.44 92.29 87.81 91.99 174500 91.99 up up correct
AVCO.US Avalon GloboCare Corp 20221130 0 0.38 0.4165 0.38 0.4138 91336 0.4138 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20221130 0 1.03 1.2 0.981 1.12 2893700 1.12 up up correct
AVCTW.US AVCTW 20221130 0 0.06 0.0701 0.0501 0.0524 228833 0.0524 down down correct
AVDL.US Avadel Pharmaceuticals plc 20221130 0 8.35 9.24 8.02 9.17 1794000 9.17 up down incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20221130 0 8.44 8.675 8.29 8.62 1934000 8.62 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20221130 0 14.86 14.95 14.86 14.95 1210300 14.95 up down incorrect
AVGO.US Broadcom Inc 20221130 0 524.11 551.66 517.83 551.03 4734939 551.03 up up correct
AVGR.US Avinger Inc 20221130 0 1.27 1.285 1.24 1.24 27700 1.24 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20221130 0 10.17 10.17 10.17 10.17 0 10.17
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20221130 0 0.007 0.0091 0.007 0.0091 50 0.0091 up up correct
AVID.US Avid Technology Inc 20221130 0 26.42 28.26 26.28 28.08 366600 28.08 up up correct
AVIR.US Atea Pharmaceuticals Inc 20221130 0 4.57 4.69 4.48 4.69 565188 4.69 up down incorrect
AVNW.US Aviat Networks Inc 20221130 0 30.64 31.49 30.27 31.46 82900 31.46 up up correct
AVO.US Mission Produce Inc 20221130 0 15.58 16.06 15.45 15.89 275012 15.89 up up correct
AVPT.US Avepoint Inc 20221130 0 4.6 4.755 4.57 4.72 987000 4.72 up down incorrect
AVPTW.US AVPTW 20221130 0 0.74 0.7999 0.74 0.7999 1090 0.7999 up up correct
AVRO.US AVROBIO Inc 20221130 0 0.89 0.91 0.87 0.91 156000 0.91 up up correct
AVT.US Avnet Inc 20221130 0 43.8 45.23 42.98 45.17 1055100 44.8742 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20221130 0 16.6 19.17 15.56 18.84 301800 18.84 up up correct
AVTX.US Avalo Therapeutics Inc 20221130 0 5.27 5.465 5.25 5.465 6100 5.465 up up correct
AVXL.US Anavex Life Sciences Corp 20221130 0 8.96 9.14 8.29 8.82 4017300 8.82 down down correct
AWH.US Aspira Women's Health Inc 20221130 0 0.38 0.38 0.34 0.36 485900 0.36 down down correct
AWRE.US Aware Inc 20221130 0 1.87 1.95 1.83 1.95 24900 1.95 up up correct
AXAS.US Abraxas Petroleum Corporation 20221130 0 1.12 1.13 1.12 1.12 1800 1.12
AXDX.US Accelerate Diagnostics Inc 20221130 0 0.86 0.87 0.76 0.87 336800 0.87 up up correct
AXGN.US AxoGen Inc 20221130 0 10.49 11.07 10.36 10.95 956300 10.95 up up correct
AXH.US UN 20221130 0 10.1401 10.1401 10.1401 10.1401 0 10.1401
AXLA.US Axcella Health Inc 20221130 0 0.883 0.93 0.82 0.84 102800 0.84 down up incorrect
AXNX.US Axonics Inc 20221130 0 64.65 68.85 64.4 68.48 568600 68.48 up down incorrect
AXON.US Axon Enterprise Inc 20221130 0 181.28 185.15 180.59 184.03 836600 184.03 up up correct
AXSM.US Axsome Therapeutics Inc 20221130 0 71.17 74.08 69.265 72.29 1643200 72.29 up up correct
AXTI.US AXT Inc 20221130 0 5.09 5.37 5.01 5.31 150800 5.31 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20221130 0 27.38 27.95 27.03 27.9 480700 27.9 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20221130 0 0.65 0.65 0.546 0.55 46100 0.55 down down correct
AYRO.US Ayro Inc 20221130 0 0.61 0.61 0.58 0.5801 131775 0.5801 down up incorrect
AYTU.US Aytu Biopharma Inc 20221130 0 0.2 0.22 0.2 0.21 2902200 0.21 up up correct
AZN.US AstraZeneca PLC 20221130 0 67.34 67.99 66.39 67.97 5638700 67.97 up down incorrect
AZPN.US Aspen Technology Inc 20221130 0 219.72 232.16 218.48 230.5 1966200 230.5 up up correct
AZYO.US Aziyo Biologics Inc 20221130 0 6.72 7.02 6.44 6.9 13500 6.9 up up correct
BAC.US PQ 20221130 0 17.55 17.87 17.49 17.85 387637 17.85 up up correct
BAND.US Bandwidth Inc 20221130 0 20.12 22.93 19.31 22.86 1246800 22.86 up up correct
BANF.US BancFirst Corporation 20221130 0 101.2 102.06 98.4 101.94 141700 101.94 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20221130 0 28.75 28.75 28.75 28.75 200 28.75
BANR.US Banner Corporation 20221130 0 69.36 70.91 68.06 70.62 219100 70.62 up up correct
BANX.US StoneCastle Financial Corp 20221130 0 17.59 17.59 17.3 17.53 10600 17.53 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20221130 0 0.83 0.889 0.83 0.889 3300 0.889 up up correct
BASE.US Couchbase Inc. Common Stock 20221130 0 12.79 13.68 12.745 13.6 174500 13.6 up up correct
BATRA.US The Liberty Braves Group 20221130 0 32.68 33.15 31.98 33.12 68500 33.12 up up correct
BATRK.US The Liberty Braves Group 20221130 0 32.3 32.66 31.595 32.58 126500 32.58 up up correct
BBBY.US Bed Bath & Beyond Inc 20221130 0 3.16 3.41 3.11 3.4 11648190 3.4 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20221130 0 6.9 7.07 6.84 7.06 121000 7.06 up up correct
BBGI.US Beasley Broadcast Group Inc 20221130 0 1.05 1.05 1.02 1.02 14000 1.02 down up incorrect
BBI.US Brickell Biotech Inc 20221130 0 1.93 1.9899 1.8901 1.9001 22569 1.9001 down down correct
BBIG.US Vinco Ventures Inc 20221130 0 0.72 0.72 0.661 0.671 9054400 0.671 down down correct
BBIO.US BridgeBio Pharma Inc 20221130 0 8.8 9.38 8.71 9.37 1569200 9.37 up up correct
BBLG.US Bone Biologics Corp Common Stock 20221130 0 0.28 0.3 0.27 0.3 24600 0.3 up up correct
BBLGW.US Bone Biologics Corp Warrants 20221130 0 0.027 0.027 0.027 0.027 200 0.027
BBQ.US BBQ Holdings Inc 20221130 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20221130 0 96.14 98.33 95.04 98.33 58400 98.33 up up correct
BCAB.US BioAtla Inc 20221130 0 10.5 11.5 10.485 11.01 488400 11.01 up up correct
BCBP.US BCB Bancorp Inc 20221130 0 19.03 19.03 18.62 18.85 77700 18.85 down down correct
BCDA.US BioCardia Inc 20221130 0 1.85 1.85 1.72 1.85 50600 1.85
BCDAW.US BioCardia Inc 20221130 0 0.5904 0.5904 0.5404 0.5404 306 0.5404 down down correct
BCEL.US Atreca Inc 20221130 0 1.06 1.11 1.05 1.07 207900 1.07 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20221130 0 1.55 1.66 1.51 1.65 139779 1.65 up up correct
BCML.US BayCom Corp 20221130 0 18.35 18.96 18.35 18.96 78477 18.9098 up up correct
BCOR.US Blucora Inc 20221130 0 24.72 25.11 24.39 25.05 414600 25.05 up up correct
BCOV.US Brightcove Inc 20221130 0 5.37 5.54 5.19 5.53 104500 5.53 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20221130 0 10.2 10.2 10.027 10.18 1400 10.18 down down correct
BCPC.US Balchem Corporation 20221130 0 137.31 140.88 135.12 140.8 129100 140.8 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20221130 0 12.73 13.42 12.68 13.36 2847400 13.36 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20221130 0 10.17 10.17 10.17 10.17 0 10.17
BCTX.US BriaCell Therapeutics Corp 20221130 0 5.56 5.65 5.18 5.37 442780 5.37 down up incorrect
BCTXW.US BriaCell Therapeutics Corp 20221130 0 2.11 2.11 1.603 2 26452 2 down down correct
BCYC.US Bicycle Therapeutics plc 20221130 0 27.72 29.67 27.5 28.96 292300 28.96 up up correct
BDSX.US Biodesix Inc 20221130 0 1.38 2 1.32 2 1356500 2 up up correct
BDTX.US Black Diamond Therapeutics Inc 20221130 0 2.09 2.13 2.03 2.11 40407 2.11 up up correct
BEAM.US Beam Therapeutics Inc 20221130 0 43.67 46.54 42.44 46.19 1111300 46.19 up up correct
BEAT.US Heartbeam Inc. Common Stock 20221130 0 4.44 4.58 4.2 4.27 124900 4.27 down up incorrect
BEATW.US Heartbeam Inc. Warrant 20221130 0 0.8201 0.95 0.75 0.8 25451 0.8 down up incorrect
BECN.US Beacon Roofing Supply Inc 20221130 0 57.74 58.46 55.46 58.39 629300 58.39 up up correct
BEEM.US Beam Global 20221130 0 19.18 19.5 18.35 19.15 236100 19.15 down up incorrect
BEEMW.US Beam Global 20221130 0 13 13 13 13 833 13
BELFA.US Bel Fuse Inc 20221130 0 33.19 33.5 31.99 33.35 5700 33.35 up up correct
BELFB.US Bel Fuse Inc 20221130 0 35.12 35.28 33.91 34.44 83300 34.44 down down correct
BFC.US Bank First Corporation 20221130 0 93.11 95.49 89.65 95.03 39900 95.03 up up correct
BFI.US BurgerFi International Inc 20221130 0 1.57 1.579 1.4 1.4 115000 1.4 down down correct
BFIIW.US BurgerFi International LLC 20221130 0 0.115 0.115 0.1 0.115 4176 0.115
BFIN.US BankFinancial Corporation 20221130 0 9.87 9.9833 9.86 9.86 8039 9.86 down down correct
BFRI.US Biofrontera Inc. Common Stock 20221130 0 1 1.05 0.98 1.05 75500 1.05 up up correct
BFRIW.US Biofrontera Inc. Warrants 20221130 0 0.3601 0.5 0.3601 0.4749 6714 0.4749 up up correct
BFST.US Business First Bancshares Inc 20221130 0 23.02 23.68 22.66 23.52 489600 23.52 up up correct
BGCP.US BGC Partners Inc 20221130 0 4.14 4.32 4.11 4.31 3873000 4.31 up up correct
BGFDX.US BGFDX 20221130 0 20.91 20.91 20.91 20.91 0 20.91
BGFLX.US BGFLX 20221130 0 20.88 20.88 20.88 20.88 0 20.88
BGFTX.US BGFTX 20221130 0 20.84 20.84 20.84 20.84 0 20.84
BGFVX.US BGFVX 20221130 0 21.77 21.77 21.77 21.77 0 21.77
BGFV.US Big 5 Sporting Goods Corporation 20221130 0 12.2 12.43 11.93 12.41 222400 12.41 up up correct
BGNE.US BeiGene Ltd 20221130 0 192.1 202.9 187.95 191.61 1231200 191.61 down down correct
BGRY.US Berkshire Grey Inc 20221130 0 0.9 0.969 0.889 0.949 413800 0.949 up up correct
BGRYW.US Berkshire Grey Inc 20221130 0 0.085 0.088 0.082 0.088 7200 0.088 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20221130 0 10.07 10.07 10.07 10.07 0 10.07
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20221130 0 0.658 0.675 0.635 0.67 121000 0.67 up up correct
BHF.US Brighthouse Financial Inc 20221130 0 54.11 55.78 53.47 55.74 400000 55.74 up up correct
BHFAL.US Brighthouse Financial Inc 20221130 0 22.59 23.49 22.4 23.38 62400 23.38 up up correct
BHFAM.US Brighthouse Financial Inc 20221130 0 16 16.8 16 16.73 115600 16.4406 up down incorrect
BHFAN.US Brighthouse Financial Inc 20221130 0 19.03 20 18.86 19.75 152100 19.4098 up down incorrect
BHFAO.US Brighthouse Financial Inc 20221130 0 24.81 25.53 24.547 25.53 77900 25.1026 up up correct
BHFAP.US Brighthouse Financial Inc 20221130 0 23.93 24.95 23.58 24.87 83000 24.4545 up down incorrect
BHSE.US Bull Horn Holdings Corp 20221130 0 1.83 1.8499 1.71 1.8499 46487 1.8499 up up correct
BIDU.US Baidu Inc 20221130 0 104.99 109.88 104.63 108.6 7073554 108.6 up up correct
BIGC.US BigCommerce Holdings Inc 20221130 0 8.13 8.72 7.98 8.64 2276900 8.64 up up correct
BIIB.US Biogen Inc 20221130 0 306.28 311.88 301.2 305.17 4068326 305.17 down up incorrect
BILI.US Bilibili Inc 20221130 0 16.51 17.74 16.51 17.36 25309000 17.36 up up correct
BIMI.US BIMI International Medical Inc 20221130 0 0.2119 0.2301 0.21 0.2245 84286 2.245 up up correct
BIOC.US Biocept Inc 20221130 0 0.75 0.79 0.75 0.77 45600 0.77 up up correct
BIOL.US BIOLASE Inc 20221130 0 1 1 0.92 0.97 124500 0.97 down down correct
BIOTU.US Biotech Acquisition Company 20221130 0 10 10 10 10 0 10
BIOTW.US Biotech Acquisition Company 20221130 0 0.0291 0.0291 0.0291 0.0291 300 0.0291
BIOX.US Bioceres Crop Solutions Corp 20221130 0 13.37 13.81 13.32 13.81 73200 13.81 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20221130 0 2.59 2.88 2.56 2.88 3095500 2.88 up up correct
BITF.US Bitfarms Ltd. Common Stock 20221130 0 0.6 0.6 0.56 0.583 4086800 0.583 down down correct
BIVI.US BioVie Inc 20221130 0 5.96 6.745 5.96 6.74 268300 6.74 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20221130 0 0.72 0.72 0.639 0.68 11000 0.68 down up incorrect
BJRI.US BJ's Restaurants Inc 20221130 0 31.29 32.13 30.62 32.08 300300 32.08 up up correct
BKCC.US BlackRock Capital Investment Corporation 20221130 0 3.8 3.83 3.7504 3.79 208150 3.6887 down down correct
BKNG.US Booking Holdings Inc 20221130 0 2032 2084.7 2012.2 2079.45 444131 2079.45 up up correct
BKR.US Baker Hughes Company 20221130 0 29.02 29.19 28.49 29.02 17523000 29.02
BKSC.US Bank of South Carolina Corporation 20221130 0 17.12 17.53 17.01 17.01 4400 17.01 down down correct
BKYI.US BIO 20221130 0 0.99 1.03 0.92 0.93 22300 0.93 down down correct
BL.US BlackLine Inc 20221130 0 63.71 67.775 63.62 67.69 578000 67.69 up down incorrect
BLBD.US Blue Bird Corporation 20221130 0 11.42 11.98 11.37 11.81 437300 11.81 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20221130 0 0.38 0.45 0.38 0.414 16600 0.414 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20221130 0 1.07 1.07 0.99 1.04 3500 1.04 down down correct
BLDE.US Blade Air Mobility Inc 20221130 0 4.61 4.94 4.61 4.92 923700 4.92 up up correct
BLDEW.US Blade Air Mobility Inc 20221130 0 0.7295 0.73 0.72 0.73 1383 0.73 up up correct
BLDP.US Ballard Power Systems Inc 20221130 0 5.7 6.11 5.7 6.1 3501700 6.1 up up correct
BLEUU.US bleuacacia ltd Unit 20221130 0 10.06 10.06 10.06 10.06 0 10.06
BLFS.US BioLife Solutions Inc 20221130 0 20.04 21.31 19.37 21.17 371300 21.17 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20221130 0 12.73 13.09 12.66 13.07 62100 13.07 up up correct
BLI.US Berkeley Lights Inc 20221130 0 2.76 2.96 2.68 2.94 449800 2.94 up up correct
BLIN.US Bridgeline Digital Inc 20221130 0 1.38 1.39 1.36 1.39 24400 1.39 up up correct
BLKB.US Blackbaud Inc 20221130 0 58.02 59.29 57.33 59.27 282200 59.27 up up correct
BLMN.US Bloomin' Brands Inc 20221130 0 21.81 22.98 21.45 22.52 3013900 22.52 up up correct
BLNGU.US Belong Acquisition Corp. Units 20221130 0 9.99 9.99 9.97 9.99 6400 9.99
BLNGW.US Belong Acquisition Corp. Warrant 20221130 0 0.0035 0.0037 0.0035 0.0037 102156 0.0037 up down incorrect
BLNK.US Blink Charging Co 20221130 0 13.12 13.88 12.91 13.88 1693200 13.88 up up correct
BLNKW.US BLNKW 20221130 0 8.17 9.47 8.17 9.47 2350 9.47 up up correct
BLPH.US Bellerophon Therapeutics Inc 20221130 0 1.05 1.05 1 1.002 11800 1.002 down down correct
BLRX.US BioLineRx Ltd 20221130 0 0.71 0.72 0.68 0.7 312600 0.7 down down correct
BLTS.US Bright Lights Acquisition Corp 20221130 0 10.05 10.05 10.04 10.05 75200 10.05
BLTSU.US Bright Lights Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 0 10.05
BLTSW.US Bright Lights Acquisition Corp 20221130 0 0.0025 0.003 0.0025 0.003 66759 0.003 up up correct
BLU.US BELLUS Health Inc 20221130 0 9.17 9.93 9.11 9.87 746700 9.87 up down incorrect
BLUE.US bluebird bio Inc 20221130 0 7.7 7.99 7.45 7.79 5588100 7.79 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20221130 0 4.29 4.5 4.229 4.47 73100 4.47 up up correct
BMAC.US UN 20221130 0 10.1 10.1 10.1 10.1 0 10.1
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20221130 0 0.0603 0.0603 0.0603 0.0603 100 0.0603
BMAQU.US Blockchain Moon Acquisition Corp. Units 20221130 0 10.3 10.3 10.3 10.3 0 10.3
BMBL.US Bumble Inc 20221130 0 22.49 24.44 22.38 24.36 1297100 24.36 up down incorrect
BMEA.US Biomea Fusion Inc 20221130 0 7.12 7.59 6.84 7.19 99300 7.19 up down incorrect
BMRA.US Biomerica Inc 20221130 0 3.51 3.61 3.38 3.48 41400 3.48 down down correct
BMRC.US Bank of Marin Bancorp 20221130 0 34.45 36.2 33.2 35.89 104600 35.89 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20221130 0 98.51 101.28 97.85 100.98 2493100 100.98 up down incorrect
BNFT.US Benefitfocus Inc 20221130 0 10.38 10.39 10.35 10.37 1696500 10.37 down down correct
BNGO.US Bionano Genomics Inc 20221130 0 1.96 2.02 1.85 2.01 9277000 2.01 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20221130 0 0.2618 0.2705 0.22 0.2705 5762 0.2705 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20221130 0 10.123 10.123 10.123 10.123 98 10.123
BNIXR.US Bannix Acquisition Corp. Right 20221130 0 0.0751 0.0804 0.075 0.0804 1594400 0.0804 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20221130 0 0.0175 0.02 0.0175 0.02 77580 0.02 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20221130 0 10 10 10 10 87 10
BNNRU.US Banner Acquisition Corp Unit 20221130 0 9.95 9.95 9.95 9.95 0 9.95
BNR.US Burning Rock Biotech Limited 20221130 0 2.52 2.79 2.46 2.51 1631700 2.51 down down correct
BNSO.US Bonso Electronics International Inc 20221130 0 3.17 3.43 3.15 3.25 9400 3.25 up up correct
BNTC.US Benitec Biopharma Inc 20221130 0 0.22 0.22 0.195 0.205 359900 0.205 down up incorrect
BNTX.US BioNTech SE 20221130 0 164.31 167.293 163.2 167.02 1062100 167.02 up down incorrect
BOKF.US BOK Financial Corporation 20221130 0 103.9 104.72 101.46 104.71 189700 104.71 up up correct
BPOP.US Popular Inc 20221130 0 71.04 73.15 69.75 73.02 584463 72.4231 up up correct
BOLT.US Bolt Biotherapeutics Inc 20221130 0 1.43 1.48 1.35 1.48 400700 1.48 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20221130 0 1.03 1.132 0.96 0.97 99600 0.97 down up incorrect
BOOM.US DMC Global Inc 20221130 0 18.16 18.55 17.51 18.39 622600 18.39 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20221130 0 2.39 2.39 2.18 2.19 41900 2.19 down down correct
BOTJ.US Bank of the James Financial Group Inc 20221130 0 11.85 11.85 11.85 11.85 300 11.85
BOXL.US Boxlight Corporation 20221130 0 0.42 0.42 0.402 0.405 249100 0.405 down down correct
BPMC.US Blueprint Medicines Corporation 20221130 0 46.93 47.93 45.575 47.79 614300 47.79 up down incorrect
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20221130 0 25.28 25.28 24.98 25.04 3000 25.04 down down correct
BPRN.US The Bank of Princeton 20221130 0 32.3 32.57 32.06 32.55 6600 32.55 up up correct
BPTH.US Bio 20221130 0 1.47 1.48 1.41 1.47 53500 1.47
BPTS.US Biophytis SA 20221130 0 0.45 0.817 0.45 0.672 3144500 0.672 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20221130 0 16.01 16.92 15.8 16.75 85100 16.75 up up correct
BPYPN.US Brookfield Property Partners L.P 20221130 0 14.69 15.025 14.506 14.96 34200 14.96 up up correct
BPYPO.US Brookfield Property Partners L.P 20221130 0 15.72 16.99 15.72 16.99 53400 16.99 up up correct
BPYPP.US Brookfield Property Partners L.P 20221130 0 16.78 17.235 16.45 17.08 74600 17.08 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20221130 0 2.98 3.28 2.92 3.25 12300 3.25 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20221130 0 10.4 10.4 10.39 10.39 3100 10.39 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20221130 0 0.195 0.195 0.19 0.19 553 0.19 down up incorrect
BREZW.US Breeze Holdings Acquisition Corp 20221130 0 0.0901 0.1001 0.0878 0.0878 47703 0.0878 down down correct
BRID.US Bridgford Foods Corporation 20221130 0 11.09 11.55 11.09 11.53 4800 11.53 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20221130 0 9.9 9.9 9.9 9.9 0 9.9
BRIVU.US B. Riley Principal 250 Merger Corp 20221130 0 9.88 9.88 9.88 9.88 100 9.88
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20221130 0 0.005 0.005 0.005 0.005 1500 0.005
BRKL.US Brookline Bancorp Inc 20221130 0 14.03 14.26 13.7 14.22 431965 14.22 up up correct
BRKR.US Bruker Corporation 20221130 0 64.95 67.52 64.77 67.41 759100 67.41 up up correct
BRLIU.US Brilliant Acquisition Corporation 20221130 0 10.6 10.6 10.6 10.6 12 10.6
BRLIW.US Brilliant Acquisition Corporation 20221130 0 0.01 0.03 0.01 0.03 25561 0.03 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20221130 0 5.2 5.29 4.992 5.28 127700 5.28 up up correct
BROG.US Brooge Energy Limited 20221130 0 5.02 5.02 5.02 5.02 500 5.02
BROGW.US Brooge Energy Limited 20221130 0 0.2 0.26 0.2 0.26 13240 0.26 up up correct
BRP.US BRP Group Inc 20221130 0 29.32 30.756 28.86 30.04 311700 30.04 up up correct
BRQS.US Borqs Technologies Inc 20221130 0 0.495 0.548 0.495 0.51 2528700 0.51 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20221130 0 2.7055 3.07 2.7055 3.07 9700 3.07 up up correct
BRY.US Berry Corporation 20221130 0 9.06 9.12 8.78 9.01 681100 9.01 down down correct
BRZE.US Braze Inc. Class A Common Stock 20221130 0 24.44 25.85 23.995 25.7 1262900 25.7 up up correct
BSBK.US Bogota Financial Corp 20221130 0 11.36 11.42 11.36 11.42 2800 11.42 up up correct
BSET.US Bassett Furniture Industries Incorporated 20221130 0 18.41 19.14 18.375 18.99 24068 18.99 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20221130 0 0.71 0.71 0.63 0.65 33700 0.65 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20221130 0 10.34 10.34 10.34 10.34 100 10.34
BSGAR.US Blue Safari Group Acquisition Corp. Right 20221130 0 0.15 0.15 0.14 0.14 12274 0.14 down up incorrect
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20221130 0 10.33 10.33 10.33 10.33 100 10.33
BSGM.US BioSig Technologies Inc 20221130 0 0.396 0.479 0.38 0.41 528000 0.41 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20221130 0 10.07 10.08 10.05 10.05 27200 10.05 down down correct
BSKYU.US Big Sky Growth Partners Inc 20221130 0 10.02 10.03 10.02 10.02 5900 10.02
BSKYW.US Big Sky Growth Partners Inc. Warrant 20221130 0 0.0003 0.0004 0.0003 0.0004 246707 0.0004 up up correct
BSQR.US BSQUARE Corporation 20221130 0 1.14 1.14 1.09 1.09 62800 1.09 down down correct
BSRR.US Sierra Bancorp 20221130 0 21.35 21.66 20.88 21.64 38200 21.64 up up correct
BSVN.US Bank7 Corp 20221130 0 27.19 27.8 27 27.8 7500 27.8 up up correct
BSY.US Bentley Systems Incorporated 20221130 0 37.54 39.86 37.54 39.61 1543300 39.61 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20221130 0 15.34 16.66 15.088 16.57 224700 16.57 up down incorrect
BTB.US Bit Brother Limited 20221130 0 0.301 0.32 0.301 0.304 111627 4.56 up up correct
BTBD.US BT Brands Inc. Common Stock 20221130 0 2.09 2.09 2.09 2.09 300 2.09
BTBT.US Bit Digital Inc 20221130 0 0.88 0.93 0.87 0.919 946100 0.919 up up correct
BTCS.US BTCS Inc. Common Stock 20221130 0 1 1.049 1 1.03 40300 1.03 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20221130 0 1.11 1.12 1.01 1.04 304000 1.04 down down correct
BTRS.US BTRS Holdings Inc 20221130 0 9.47 9.48 9.45 9.47 1714402 9.47
BTTX.US Mountain Crest Acquisition Corp. II 20221130 0 1.434 1.491 1.42 1.46 18800 1.46 up up correct
BTWN.US Bridgetown Holdings Limited 20221130 0 9.83 9.84 9.82 9.84 33590 9.84 up up correct
BTWNU.US Bridgetown Holdings Limited 20221130 0 9.86 9.86 9.85 9.85 500 9.85 down down correct
BTWNW.US Bridgetown Holdings Limited 20221130 0 0.18 0.2 0.18 0.2 6700 0.2 up up correct
BUSE.US First Busey Corporation 20221130 0 25.55 26.15 24.98 26.07 214400 26.07 up down incorrect
BVS.US Bioventus Inc 20221130 0 1.86 1.97 1.802 1.95 623800 1.95 up down incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20221130 0 10.02 10.02 8.767 9.76 13700 9.76 down down correct
BWAC.US Better World Acquisition Corp 20221130 0 10.41 10.41 10.41 10.41 23400 10.41
BWACU.US Better World Acquisition Corp 20221130 0 10.41 10.41 10.41 10.41 0 10.41
BWACW.US Better World Acquisition Corp 20221130 0 0.03 0.0491 0.0188 0.0491 13160 0.0491 up up correct
BWAY.US BrainsWay Ltd 20221130 0 1.9 1.944 1.84 1.895 54800 1.895 down up incorrect
BWB.US Bridgewater Bancshares Inc 20221130 0 18.93 19.45 18.61 19.27 487600 19.27 up down incorrect
BWCAU.US Blue Whale Acquisition Corp I 20221130 0 9.3 9.3 9.3 9.3 0 9.3
BWCAW.US Blue Whale Acquisition Corp I Warrant 20221130 0 0.2933 0.2933 0.1692 0.17 11420 0.17 down up incorrect
BWEN.US Broadwind Inc 20221130 0 1.62 1.74 1.62 1.74 46100 1.74 up up correct
BWFG.US Bankwell Financial Group Inc 20221130 0 29.93 29.93 29.155 29.59 19472 29.59 down down correct
BWMN.US Bowman Consulting Group Ltd 20221130 0 19.78 19.85 19.21 19.64 19300 19.64 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20221130 0 7.02 7.02 6.7 6.79 25400 6.79 down up incorrect
BXRX.US Baudax Bio Inc 20221130 0 0.148 0.191 0.1301 0.1455 188198 5.82 down up incorrect
BYFC.US Broadway Financial Corporation 20221130 0 0.95 0.97 0.94 0.95 15200 0.95
BYND.US Beyond Meat Inc 20221130 0 12.83 14.59 12.52 14.59 3563512 14.59 up up correct
BYRN.US Byrna Technologies Inc 20221130 0 8.38 8.66 8.3 8.66 56800 8.66 up up correct
BYSI.US BeyondSpring Inc 20221130 0 0.582 0.582 0.56 0.58 84100 0.58 down down correct
BYTS.US BYTE Acquisition Corp 20221130 0 10.03 10.04 10.02 10.03 133600 10.03
BYTSU.US BYTE Acquisition Corp 20221130 0 9.995 9.995 9.995 9.995 0 9.995
BYTSW.US BYTE Acquisition Corp 20221130 0 0.015 0.0155 0.015 0.0155 428100 0.0155 up up correct
BZ.US Kanzhun Ltd ADR 20221130 0 17.64 18.9 17.3 18.82 5067100 18.82 up up correct
BZUN.US Baozun Inc 20221130 0 4 4.56 4 4.34 2803300 4.34 up up correct
CAAS.US China Automotive Systems Inc 20221130 0 6.66 7.28 6.53 7.22 346400 7.22 up up correct
CABA.US Cabaletta Bio Inc 20221130 0 3.88 4.48 3.88 4.48 951000 4.48 up up correct
CAC.US Camden National Corporation 20221130 0 42.88 43.86 41.94 43.78 111400 43.78 up up correct
CACC.US Credit Acceptance Corporation 20221130 0 471.09 476.5 459.73 473.96 75800 473.96 up up correct
CADCX.US CADCX 20221130 0 23.89 23.89 23.89 23.89 0 23.89
CADE.US PA 20221130 0 21.48 21.7 20.88 21.68 19144 21.68 up up correct
CADEX.US CADEX 20221130 0 24.09 24.09 24.09 24.09 0 24.09
CADFX.US CION Ares Diversified Credit Fund W 20221130 0 24.34 24.34 24.34 24.34 0 24.34
CADL.US Candel Therapeutics Inc. Common Stock 20221130 0 1.714 1.78 1.67 1.75 36200 1.75 up up correct
CADSX.US CADSX 20221130 0 24.15 24.15 24.15 24.15 0 24.15
CADUX.US CADUX 20221130 0 24.35 24.35 24.35 24.35 0 24.35
CADWX.US CADWX 20221130 0 24.15 24.15 24.15 24.15 0 24.15
CAKE.US The Cheesecake Factory Incorporated 20221130 0 34.84 35.08 33.97 35.04 911000 35.04 up up correct
CALA.US Calithera Biosciences Inc 20221130 0 1.93 2 1.92 1.95 16700 1.95 up up correct
CALB.US California BanCorp 20221130 0 24.73 24.95 24.03 24.95 10800 24.95 up up correct
CALM.US Cal 20221130 0 57.7 58.56 57.1 58.28 624100 58.28 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20221130 0 18.16 18.98 17.85 18.17 8000 18.17 up up correct
CAMP.US CalAmp Corp 20221130 0 3.49 3.63 3.43 3.61 218000 3.61 up down incorrect
CAMT.US Camtek Ltd 20221130 0 23.34 24.51 23.13 24.39 137600 24.39 up up correct
CAN.US Canaan Inc 20221130 0 2.44 2.6 2.41 2.6 3232700 2.6 up down incorrect
CANO.US WT 20221130 0 0.33 0.4714 0.32 0.4154 58849 0.4154 up down incorrect
CAPR.US Capricor Therapeutics Inc 20221130 0 4.01 4.68 4.01 4.47 423300 4.47 up up correct
CAR.US Avis Budget Group Inc 20221130 0 223.92 227.31 219.07 223.6 2121600 223.6 down down correct
CARA.US Cara Therapeutics Inc 20221130 0 11.11 11.85 11.11 11.8 328300 11.8 up up correct
CARE.US Carter Bankshares Inc 20221130 0 18.24 18.55 18.13 18.54 136100 18.54 up up correct
CARG.US CarGurus Inc 20221130 0 12.32 13.2 12.07 13.08 2158100 13.08 up up correct
CARV.US Carver Bancorp Inc 20221130 0 3.99 4.1 3.93 4.06 11800 4.06 up up correct
CASA.US Casa Systems Inc 20221130 0 2.51 2.76 2.51 2.74 242700 2.74 up up correct
CASH.US Meta Financial Group Inc 20221130 0 42.66 43.66 41.9 43.53 231459 43.4786 up up correct
CASI.US CASI Pharmaceuticals Inc 20221130 0 1.96 2.02 1.93 1.99 17400 1.99 up up correct
CASS.US Cass Information Systems Inc 20221130 0 42.62 43.76 42.29 43.48 56800 43.1905 up up correct
CASY.US Casey's General Stores Inc 20221130 0 236.34 243.36 235.96 243.02 321700 243.02 up up correct
CATC.US Cambridge Bancorp 20221130 0 85.96 90 85.43 88.91 147100 88.91 up up correct
CATY.US Cathay General Bancorp 20221130 0 45.07 46.54 44.77 46.47 341500 46.47 up up correct
CBAN.US Colony Bankcorp Inc 20221130 0 13.6 13.71 13.42 13.71 25300 13.71 up up correct
CBAT.US CBAK Energy Technology Inc 20221130 0 1.15 1.18 1.13 1.17 224812 1.17 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20221130 0 3.31 3.38 3.23 3.38 216800 3.38 up up correct
CBFV.US CB Financial Services Inc 20221130 0 22 22.5 22 22.48 10800 22.48 up down incorrect
CBIO.US Catalyst Biosciences Inc 20221130 0 0.55 0.56 0.55 0.56 46500 0.56 up up correct
CBNK.US Capital Bancorp Inc 20221130 0 24.1 24.95 23.99 24.82 17200 24.82 up up correct
CBOE.US Cboe Global Markets Inc 20221130 0 123.28 127.09 123.28 126.84 2291672 126.84 up up correct
CBRGU.US Chain Bridge I Units 20221130 0 10.21 10.21 10.21 10.21 100 10.21
CBRL.US Cracker Barrel Old Country Store Inc 20221130 0 113.33 115.43 111.55 114.8 472300 114.8 up up correct
CBSH.US Commerce Bancshares Inc 20221130 0 73.19 75.21 72.02 74.92 522500 74.655 up up correct
CBTX.US CBTX Inc 20221130 0 33.71 33.98 32.83 33.81 258350 33.81 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20221130 0 9.95 9.97 9.95 9.95 16300 9.95
CCAIU.US Cascadia Acquisition Corp Unit 20221130 0 9.92 9.92 9.92 9.92 0 9.92
CCAIW.US Cascadia Acquisition Corp. Warrant 20221130 0 0.01 0.0129 0.0007 0.009 58975 0.009 down down correct
CCAP.US Crescent Capital BDC Inc 20221130 0 13.84 13.98 13.571 13.98 116400 13.98 up up correct
CCB.US Coastal Financial Corporation 20221130 0 49.57 50.05 48.5 49.92 289200 49.92 up up correct
CCBG.US Capital City Bank Group Inc 20221130 0 34.83 35.24 34.62 35.2 50100 35.0295 up up correct
CCCC.US C4 Therapeutics Inc 20221130 0 8.185 8.595 7.97 8.57 398500 8.57 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20221130 0 21.93 22.45 21.61 22.39 116315 22.1935 up up correct
CCEL.US Cryo 20221130 0 4.56 4.57 4.33 4.37 21900 4.37 down up incorrect
CCEP.US Coca 20221130 0 51.62 53.27 51.21 53.09 3768700 53.09 up up correct
CCLFX.US CCLFX 20221130 0 10.61 10.61 10.61 10.61 0 10.61
CCLP.US CSI Compressco LP 20221130 0 1.33 1.33 1.3 1.3 36200 1.3 down down correct
CCNC.US Code Chain New Continent Limited 20221130 0 2.53 2.62 2.5 2.56 5100 2.56 up up correct
CCNE.US CNB Financial Corporation 20221130 0 25.05 25.72 24.69 25.55 68900 25.55 up down incorrect
CCNEP.US CNB Financial Corporation 20221130 0 25.6 25.6 25.6 25.6 200 25.6
CCOI.US Cogent Communications Holdings Inc 20221130 0 56.27 58.11 55.86 58.05 402200 58.05 up up correct
CCRN.US Cross Country Healthcare Inc 20221130 0 35.07 35.8 34.51 35.78 688300 35.78 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20221130 0 55.15 57.18 55.15 56.79 110400 56.79 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20221130 0 10.15 10.15 10.15 10.15 100 10.15
CD.US Chindata Group Holdings Limited 20221130 0 6.72 7.27 6.7 7.16 1494000 7.16 up down incorrect
CDAK.US Codiak BioSciences Inc 20221130 0 0.698 0.708 0.642 0.69 121600 0.69 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20221130 0 9.94 9.96 9.94 9.96 5800 9.96 up up correct
CDLX.US Cardlytics Inc 20221130 0 4.1 4.52 3.84 4.49 897000 4.49 up up correct
CDMO.US Avid Bioservices Inc 20221130 0 14.73 15.79 14.21 15.66 703600 15.66 up up correct
CDNA.US CareDx Inc 20221130 0 12.12 13.049 11.99 12.95 1086300 12.95 up up correct
CDNS.US Cadence Design Systems Inc 20221130 0 164.2 172.25 164.02 172.04 2565200 172.04 up up correct
CDTX.US Cidara Therapeutics Inc 20221130 0 0.677 0.677 0.61 0.64 319200 0.64 down down correct
CDW.US CDW Corporation 20221130 0 183.82 188.93 182.89 188.64 1488300 188.64 up up correct
CDXS.US Codexis Inc 20221130 0 5.08 5.47 4.97 5.47 701100 5.47 up down incorrect
CDXC.US ChromaDex Corporation 20221130 0 1.7 1.76 1.67 1.72 251300 1.72 up up correct
CDZI.US Cadiz Inc 20221130 0 2.02 2.17 1.97 2.12 98900 2.12 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20221130 0 11.05 11.05 11.05 11.05 300 11.05
CECE.US CECO Environmental Corp 20221130 0 12 12.25 11.7183 12.12 165164 12.12 up up correct
CEDAX.US CEDAX 20221130 0 24.05 24.05 24.05 24.05 0 24.05
CEDIX.US Destra International & Event 20221130 0 24.06 24.06 24.06 24.06 0 24.06
CEDLX.US CEDLX 20221130 0 24.02 24.02 24.02 24.02 0 24.02
CEDTX.US CEDTX 20221130 0 23.93 23.93 23.93 23.93 0 23.93
CELC.US Celcuity Inc 20221130 0 8.78 9.21 8.76 9.14 11200 9.14 up up correct
CELH.US Celsius Holdings Inc 20221130 0 102.38 111.93 102.25 111.34 1063500 111.34 up down incorrect
CELU.US Celularity Inc 20221130 0 1.68 1.74 1.62 1.71 672900 1.71 up up correct
CELUW.US Celularity Inc 20221130 0 0.1577 0.25 0.1577 0.25 6175 0.25 up up correct
CEMI.US Chembio Diagnostics Inc 20221130 0 0.3 0.31 0.29 0.3 263900 0.3
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20221130 0 10.131 10.16 10.13 10.16 364100 10.16 up up correct
CENQU.US CENAQ Energy Corp Unit 20221130 0 10.07 10.25 10.07 10.25 6700 10.25 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20221130 0 0.14 0.1735 0.14 0.169 123347 0.169 up up correct
CENT.US Central Garden & Pet Company 20221130 0 40.28 41.17 39.99 41.05 41600 41.05 up down incorrect
CENTA.US Central Garden & Pet Company 20221130 0 38.14 39.2 37.55 39.07 147700 39.07 up up correct
CENX.US Century Aluminum Company 20221130 0 8.64 9.03 8.32 9.01 1666400 9.01 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20221130 0 27.89 29.06 27.39 28.96 561656 28.96 up up correct
CERS.US Cerus Corporation 20221130 0 3.69 4 3.64 4 1721800 4 up up correct
CERT.US Certara Inc 20221130 0 16.23 17.11 15.835 16.98 960400 16.98 up up correct
CETX.US Cemtrex Inc 20221130 0 0.184 0.19 0.155 0.16 510100 0.16 down down correct
CETXP.US Cemtrex Inc 20221130 0 0.55 0.6 0.55 0.6 600 0.6 up up correct
CEVA.US CEVA Inc 20221130 0 26.19 27.27 25.61 27.17 251400 27.17 up down incorrect
CFB.US CrossFirst Bankshares Inc 20221130 0 13.58 14.06 13.42 13.87 269900 13.87 up up correct
CFBK.US CF Bankshares Inc 20221130 0 23.26 23.26 23.26 23.26 200 23.26
CFFE.US CF Acquisition Corp. VIII 20221130 0 10.34 10.34 10.34 10.34 25100 10.34
CFFEU.US CF Acquisition Corp. VIII 20221130 0 10.31 10.31 10.31 10.31 0 10.31
CFFI.US C&F Financial Corporation 20221130 0 55.225 57.66 55.225 56.01 3222 55.6157 up up correct
CFFN.US Capitol Federal Financial Inc 20221130 0 8.14 8.37 8.08 8.37 700500 8.37 up up correct
CFIV.US CF Acquisition Corp. IV 20221130 0 10.02 10.03 10.02 10.02 37400 10.02
CFIVU.US CF Acquisition Corp. IV 20221130 0 10.06 10.06 10.06 10.06 74700 10.06
CFIVW.US CF Acquisition Corp. IV 20221130 0 0.042 0.08 0.042 0.08 7900 0.08 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20221130 0 21.29 23.09 20.89 23.03 2540200 23.03 up up correct
CFMS.US Conformis Inc 20221130 0 2.43 2.8 2.43 2.8 110100 2.8 up up correct
CFRX.US ContraFect Corporation 20221130 0 0.151 0.197 0.148 0.177 10353500 0.177 up up correct
CG.US The Carlyle Group Inc 20221130 0 30 31.21 29.66 31.17 4077800 31.17 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20221130 0 16.34 16.91 16.23 16.84 87500 16.84 up up correct
CGBD.US TCG BDC Inc 20221130 0 14.2 14.4 14.02 14.36 257700 14.36 up up correct
CGC.US Canopy Growth Corporation 20221130 0 3.44 3.63 3.35 3.62 13621200 3.62 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20221130 0 21.01 21.01 21.01 21.01 0 21.01
CGEM.US Cullinan Oncology Inc 20221130 0 12.18 12.73 11.87 12.43 152300 12.43 up up correct
CGEN.US Compugen Ltd 20221130 0 1.01 1.23 1 1.2 2058200 1.2 up up correct
CGNT.US Cognyte Software Ltd 20221130 0 2.88 3.23 2.82 2.95 4459631 2.95 up up correct
CGNX.US Cognex Corporation 20221130 0 47.77 50.43 47.42 49.78 3251900 49.78 up up correct
CGO.US Calamos Global Total Return Fund 20221130 0 9.3 9.58 9.265 9.57 28451 9.4887 up up correct
CGRN.US Capstone Green Energy Corporation 20221130 0 1.69 1.74 1.65 1.72 90100 1.72 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20221130 0 2.53 3.51 2.42 3.51 1243300 3.51 up down incorrect
CHCI.US Comstock Holding Companies Inc 20221130 0 4.39 4.39 4.37 4.37 800 4.37 down down correct
CHCO.US City Holding Company 20221130 0 100 102.91 99.35 101.92 101600 101.92 up up correct
CHDN.US Churchill Downs Incorporated 20221130 0 220.6 222.47 214.81 221.96 266500 221.246 up up correct
CHEF.US The Chefs' Warehouse Inc 20221130 0 38.15 39.04 37.67 38.85 283700 38.85 up up correct
CHEK.US Check 20221130 0 3.02 3.86 3.02 3.46 248200 3.46 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20221130 0 11.07 11.29 10.88 11.26 203092 11.1647 up up correct
CHK.US Chesapeake Energy Corporation 20221130 0 100.45 103.92 99.35 103.5 9147000 103.5 up up correct
CHKEL.US Chesapeake Energy Corporation 20221130 0 85.45 86.45 85.45 86.45 600 86.45 up up correct
CHKEW.US Chesapeake Energy Corporation 20221130 0 89.375 89.375 89.375 89.375 0 89.375
CHKEZ.US Chesapeake Energy Corporation 20221130 0 85.29 90 85.29 90 700 90 up up correct
CHKP.US Check Point Software Technologies Ltd 20221130 0 130.33 133.17 128.795 132.83 2308942 132.83 up up correct
CHMG.US Chemung Financial Corporation 20221130 0 47.58 47.58 47.4 47.5 4400 47.5 down down correct
CHNR.US China Natural Resources Inc 20221130 0 0.42 0.42 0.39 0.41 7100 0.41 down down correct
CHRS.US Coherus BioSciences Inc 20221130 0 6.59 6.89 6.444 6.86 961600 6.86 up down incorrect
CHRW.US C.H. Robinson Worldwide Inc 20221130 0 97.85 100.79 96.35 100.22 2310807 99.61 up up correct
CHSCL.US CHS Inc 20221130 0 26.31 26.4 25.52 25.68 225700 25.68 down down correct
CHSCM.US CHS Inc 20221130 0 24.78 25.07 24.65 25.04 69201 24.6176 up up correct
CHSCN.US CHS Inc 20221130 0 24.91 25.2 24.9 25.05 46862 24.6115 up up correct
CHSCO.US CHS Inc 20221130 0 26.01 26.2 25.87 26.06 40400 26.06 up up correct
CHSCP.US CHS Inc 20221130 0 28.465 28.465 27.87 28.37 10038 27.8756 down down correct
CHTR.US Charter Communications Inc 20221130 0 384 393.67 372.57 391.29 2352800 391.29 up up correct
CHUY.US Chuy's Holdings Inc 20221130 0 30.8 31.96 30.29 31.69 135800 31.69 up up correct
CHW.US Calamos Global Dynamic Income Fund 20221130 0 6.2 6.48 6.2 6.43 193746 6.3778 up down incorrect
CHX.US ChampionX Corporation 20221130 0 30.81 31.29 30.38 30.84 1599700 30.84 up up correct
CHY.US Calamos Convertible and High Income Fund 20221130 0 11.56 11.74 11.42 11.71 153395 11.6102 up up correct
CIDM.US Cinedigm Corp 20221130 0 0.44 0.48 0.43 0.48 577200 0.48 up up correct
CIFR.US Cipher Mining Inc 20221130 0 0.952 0.98 0.782 0.782 1050400 0.782 down down correct
CIFRW.US Cipher Mining Inc 20221130 0 0.1 0.11 0.085 0.0977 10945 0.0977 down down correct
CIGI.US Colliers International Group Inc 20221130 0 91.59 94.68 91.22 94.67 86300 94.67 up up correct
CIH.US China Index Holdings Limited 20221130 0 0.895 0.895 0.811 0.849 14000 0.849 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20221130 0 10.08 10.08 10.08 10.08 500 10.08
CIIGU.US CIIG Capital Partners II Inc Unit 20221130 0 10.003 10.003 10.003 10.003 0 10.003
CIIGW.US CIIG Capital Partners II Inc. Warrant 20221130 0 0.08 0.0979 0.08 0.0979 9613 0.0979 up up correct
CINF.US Cincinnati Financial Corporation 20221130 0 107.26 111.06 105.61 110.96 955854 110.2405 up up correct
CIVB.US Civista Bancshares Inc 20221130 0 22.97 22.97 22.37 22.86 24500 22.86 down down correct
CIZN.US Citizens Holding Company 20221130 0 14.09 14.09 13.95 13.96 8495 13.7174 down up incorrect
CJJD.US China Jo 20221130 0 1.8 1.91 1.8 1.8 5300 1.8
CKPT.US Checkpoint Therapeutics Inc 20221130 0 0.61 0.6127 0.55 0.5899 25116 5.899 down down correct
CLAR.US Clarus Corporation 20221130 0 7.89 8.34 7.8 8.32 556025 8.32 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20221130 0 10.07 10.07 10.07 10.07 4 10.07
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20221130 0 0.1 0.1029 0.1 0.1029 22914 0.1029 up up correct
CLBK.US Columbia Financial Inc 20221130 0 21.63 22.14 21.47 22.08 134100 22.08 up up correct
CLBT.US Cellebrite DI 20221130 0 4.45 4.645 4.39 4.52 91400 4.52 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20221130 0 0.6499 0.654 0.6441 0.654 18682 0.654 up up correct
CLDX.US Celldex Therapeutics Inc 20221130 0 34.58 37.23 34.56 37.09 807300 37.09 up up correct
CLEU.US China Liberal Education Holdings Limited 20221130 0 1.16 1.19 1.12 1.15 66700 1.15 down down correct
CLFD.US Clearfield Inc 20221130 0 124.42 134.17 122.77 131.62 403300 131.62 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20221130 0 4.891 5.35 4.85 5.034 33300 5.034 up up correct
CLIR.US ClearSign Technologies Corporation 20221130 0 0.69 0.75 0.63 0.69 127200 0.69
CLLS.US Cellectis S.A 20221130 0 2.215 2.25 2.15 2.2 73400 2.2 down up incorrect
CLMT.US Calumet Specialty Products Partners L.P 20221130 0 15.89 15.96 15.04 15.93 479600 15.93 up up correct
CLNE.US Clean Energy Fuels Corp 20221130 0 6.31 6.78 6.25 6.76 3035800 6.76 up down incorrect
CLNN.US Clene Inc 20221130 0 1.08 1.1 1.03 1.06 95400 1.06 down down correct
CLNNW.US Clene Inc 20221130 0 0.057 0.0698 0.0551 0.0556 4454 0.0556 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20221130 0 10.8 10.8 10.8 10.8 0 10.8
CLOER.US Clover Leaf Capital Corp. Rights 20221130 0 0.075 0.08 0.07 0.07 161563 0.07 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20221130 0 11.05 11.05 11.05 11.05 0 11.05
CLOV.US Clover Health Investments Corp 20221130 0 1.21 1.32 1.21 1.31 6215228 1.31 up up correct
CLPS.US CLPS Incorporation 20221130 0 1.12 1.12 1.056 1.06 13600 1.06 down down correct
CLPT.US ClearPoint Neuro Inc 20221130 0 9.12 9.51 8.94 9.43 52000 9.43 up up correct
CLRB.US Cellectar Biosciences Inc 20221130 0 1.81 1.9 1.79 1.88 61400 1.88 up up correct
CLRM.US Clarim Acquisition Corp 20221130 0 10.06 10.065 10.06 10.065 184100 10.065 up up correct
CLRMU.US Clarim Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 0 10.05
CLRMW.US Clarim Acquisition Corp 20221130 0 0.0003 0.0003 0.0002 0.0002 582 0.0002 down up incorrect
CLRO.US ClearOne Inc 20221130 0 0.74 0.76 0.74 0.76 27300 0.76 up up correct
CLSD.US Clearside Biomedical Inc 20221130 0 1.13 1.21 1.13 1.21 77700 1.21 up up correct
CLSK.US CleanSpark Inc 20221130 0 2.12 2.29 2.09 2.25 3343200 2.25 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20221130 0 12.819 12.82 12.78 12.815 4800 12.815 down down correct
CLVR.US Clever Leaves Holdings Inc 20221130 0 0.485 0.49 0.45 0.45 302400 0.45 down down correct
CLVRW.US Clever Leaves Holdings Inc 20221130 0 0.06 0.07 0.06 0.065 9100 0.065 up up correct
CLVS.US Clovis Oncology Inc 20221130 0 0.32 0.35 0.32 0.33 1699000 0.33 up up correct
CLWT.US Euro Tech Holdings Company Limited 20221130 0 1.51 1.51 1.47 1.48 2500 1.48 down down correct
CLXT.US Calyxt Inc 20221130 0 0.15 0.164 0.141 0.153 131700 0.153 up up correct
CMAX.US CareMax Inc 20221130 0 3.84 3.98 3.78 3.96 417700 3.96 up up correct
CMAXW.US CareMax Inc 20221130 0 0.56 0.56 0.5499 0.5499 2171 0.5499 down down correct
CMBM.US Cambium Networks Corporation 20221130 0 19.66 21.37 19.66 21.29 140400 21.29 up down incorrect
CMCO.US Columbus McKinnon Corporation 20221130 0 30.98 32.38 30.56 32.23 156000 32.23 up up correct
CMCSA.US Comcast Corporation 20221130 0 35.46 36.7 35.17 36.64 36195100 36.64 up up correct
CMCT.US CIM Commercial Trust Corporation 20221130 0 6.1 6.19 6.03 6.03 3200 6.03 down down correct
CMCTP.US CIM Commercial Trust Corporation 20221130 0 28.41 28.41 28.41 28.41 0 28.41
CME.US CME Group Inc 20221130 0 174.94 177.2 172.0501 176.5 3865069 175.4972 up down incorrect
CMLS.US Cumulus Media Inc 20221130 0 7.16 7.335 6.96 7.32 72300 7.32 up up correct
CMMB.US Chemomab Therapeutics Ltd 20221130 0 2.01 2.17 1.97 2.1 21000 2.1 up down incorrect
CMPR.US Cimpress plc 20221130 0 27.75 29.64 26.94 29.59 110200 29.59 up down incorrect
CMPS.US COMPASS Pathways plc 20221130 0 9.77 10.37 9.63 10.3 202865 10.3 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20221130 0 4.25 4.25 3.87 4.11 122700 4.11 down down correct
CMRX.US Chimerix Inc 20221130 0 2.2 2.26 2.17 2.17 3257300 2.17 down down correct
CMTL.US Comtech Telecommunications Corp 20221130 0 11.34 11.75 11.11 11.67 138100 11.67 up up correct
CNCE.US Concert Pharmaceuticals Inc 20221130 0 4.72 4.82 4.54 4.82 222500 4.82 up up correct
CNDT.US Conduent Incorporated 20221130 0 3.92 4.04 3.88 4.04 781700 4.04 up up correct
CNET.US ZW Data Action Technologies Inc 20221130 0 0.55 0.6 0.54 0.55 276600 0.55
CNEY.US CN Energy Group. Inc 20221130 0 1.1 1.18 0.79 0.815 3344900 0.815 down up incorrect
CNFR.US Conifer Holdings Inc 20221130 0 1.68 1.7 1.55 1.7 3400 1.7 up down incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20221130 0 23.235 23.235 23.235 23.235 441 23.235
CNNB.US Cincinnati Bancorp Inc 20221130 0 14.81 14.82 14.81 14.82 1700 14.82 up up correct
CNOB.US ConnectOne Bancorp Inc 20221130 0 25.68 26.38 25.155 26.24 184994 26.24 up up correct
CNOBP.US ConnectOne Bancorp Inc 20221130 0 20.8 21.63 20.57 21.63 7700 21.63 up up correct
CNRLX.US CNRLX 20221130 0 12.38 12.38 12.38 12.38 0 12.38
CNROX.US CNROX 20221130 0 8.15 8.15 8.15 8.15 0 8.15
CNSL.US Consolidated Communications Holdings Inc 20221130 0 4.51 4.69 4.4 4.62 441100 4.62 up up correct
CNSP.US CNS Pharmaceuticals Inc 20221130 0 4.05 4.05 2.87 3.03 136000 3.03 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20221130 0 3.93 4.01 3.9 4 50600 4 up down incorrect
CNTB.US Connect Biopharma Holdings Limited 20221130 0 0.72 0.77 0.72 0.7253 49466 0.7253 up up correct
CNTG.US Centogene N.V 20221130 0 0.79 0.8 0.76 0.775 13300 0.775 down down correct
CNTY.US Century Casinos Inc 20221130 0 7.38 7.49 7.14 7.47 89500 7.47 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20221130 0 1.45 1.45 1.36 1.38 48400 1.38 down up incorrect
CNXC.US Concentrix Corporation 20221130 0 116.34 123.49 115.34 122.38 227000 122.38 up up correct
CNXN.US PC Connection Inc 20221130 0 54.37 55.68 53.42 55.55 83400 55.2102 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20221130 0 11.5 11.87 11.438 11.84 383400 11.84 up up correct
COCP.US Cocrystal Pharma Inc 20221130 0 2.68 2.76 2.6 2.74 27800 2.74 up up correct
CODA.US Coda Octopus Group Inc 20221130 0 6.44 6.45 6.37 6.41 2600 6.41 down down correct
CODX.US Co 20221130 0 3 3.08 2.91 3.01 195100 3.01 up up correct
COF.US PN 20221130 0 16.49 16.92 16.34 16.82 276998 16.82 up up correct
COFS.US ChoiceOne Financial Services Inc 20221130 0 22.42 22.75 22.2 22.7 13697 22.4663 up up correct
COGT.US Cogent Biosciences Inc 20221130 0 12.06 12.75 11.92 12.58 1184854 12.58 up up correct
COHR.US Coherent Inc 20221130 0 34.99 36.68 34.28 36.67 1496500 36.67 up up correct
COHU.US Cohu Inc 20221130 0 34.22 35.83 33.9 35.82 325000 35.82 up up correct
COIN.US Coinbase Global Inc 20221130 0 43.71 45.8799 41.51 45.73 15562746 45.73 up up correct
COKE.US Coca 20221130 0 481.64 493.48 471.1 491.8 52300 491.8 up down incorrect
COLB.US Columbia Banking System Inc 20221130 0 33.45 34.12 32.83 34.06 827200 34.06 up up correct
COLI.US Colicity Inc 20221130 0 10.03 10.06 10.03 10.05 153800 10.05 up up correct
COLIU.US Colicity Inc 20221130 0 10.035 10.05 10.03 10.05 26400 10.05 up up correct
COLIW.US Colicity Inc 20221130 0 0.001 0.001 0.001 0.001 9700 0.001
COLL.US Collegium Pharmaceutical Inc 20221130 0 21.24 21.94 21.05 21.87 203200 21.87 up up correct
COLM.US Columbia Sportswear Company 20221130 0 87.57 89.64 86.77 89.59 355300 89.59 up up correct
COMM.US CommScope Holding Company Inc 20221130 0 8.53 8.88 8.39 8.88 2906600 8.88 up up correct
COMS.US COMSovereign Holding Corp 20221130 0 0.102 0.103 0.086 0.091 86288800 0.091 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20221130 0 1.55 1.55 1.55 1.55 100 1.55
COMSW.US COMSovereign Holding Corp 20221130 0 0.0252 0.033 0.0252 0.03 7071 0.03 up down incorrect
CONN.US Conn's Inc 20221130 0 9.45 10.03 9.27 9.96 254200 9.96 up down incorrect
CONX.US CONX Corp 20221130 0 10.04 10.05 10.02 10.045 8600 10.045 up down incorrect
CONXU.US CONX Corp 20221130 0 10.07 10.07 10.07 10.07 0 10.07
CONXW.US CONX Corp 20221130 0 0.24 0.2501 0.1501 0.18 57560 0.18 down down correct
COOLU.US Corner Growth Acquisition Corp 20221130 0 10.06 10.062 10.06 10.062 2300 10.062 up up correct
COOLW.US Corner Growth Acquisition Corp 20221130 0 0.03 0.03 0.03 0.03 3900 0.03
COOP.US Mr. Cooper Group Inc 20221130 0 44.06 45.19 43.28 45.16 485300 45.16 up up correct
CORT.US Corcept Therapeutics Incorporated 20221130 0 25.68 25.72 24.84 25.28 821600 25.28 down down correct
COST.US Costco Wholesale Corporation 20221130 0 527.41 542.58 522.14 539.25 3601779 539.25 up up correct
COUP.US Coupa Software Incorporated 20221130 0 60.14 63.61 59.41 63.24 6041900 63.24 up up correct
COVA.US COVA Acquisition Corp 20221130 0 10.04 10.06 10.04 10.06 145700 10.06 up down incorrect
COVAU.US COVA Acquisition Corp 20221130 0 10.05 10.08 10.05 10.08 4000 10.08 up up correct
COVAW.US COVA Acquisition Corp 20221130 0 0.056 0.0828 0.056 0.075 4980 0.075 up up correct
COWN.US Cowen Inc 20221130 0 38.7 38.73 38.57 38.66 733100 38.66 down up incorrect
COWNL.US Cowen Group Inc 20221130 0 25.25 25.29 25.07 25.17 9100 25.17 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20221130 0 9.82 9.85 9.82 9.85 66300 9.85 up up correct
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20221130 0 0.2729 0.48 0.1955 0.2529 28790 0.2529 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20221130 0 10 10.005 10 10 44400 10
CPARU.US Catalyst Partners Acquisition Corp 20221130 0 9.99 9.99 9.99 9.99 3000 9.99
CPARW.US Catalyst Partners Acquisition Corp 20221130 0 0.033 0.033 0.025 0.03 10200 0.03 down down correct
CPHC.US Canterbury Park Holding Corporation 20221130 0 28.49 29.3 28.22 28.7 15900 28.7 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20221130 0 2.24 2.34 2.23 2.27 8900 2.27 up up correct
CPLP.US Capital Product Partners L.P 20221130 0 14.06 14.24 13.79 14.12 66800 14.12 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20221130 0 0.78 0.815 0.773 0.78 33600 0.78
CPRDX.US CPRDX 20221130 0 12.6 12.6 12.6 12.6 0 12.6
CPREX.US CPREX 20221130 0 12.62 12.62 12.62 12.62 0 12.62
CPRT.US Copart Inc 20221130 0 64.6 66.75 64.07 66.56 3551800 66.56 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20221130 0 16.61 16.86 15.95 16.77 2989300 16.77 up up correct
CPSH.US CPS Technologies Corporation 20221130 0 3.01 3.2 3.01 3.17 16800 3.17 up up correct
CPSI.US Computer Programs and Systems Inc 20221130 0 29.18 29.65 29 29.6 99800 29.6 up up correct
CPSS.US Consumer Portfolio Services Inc 20221130 0 8.3 8.74 8.15 8.62 88700 8.62 up up correct
CPUH.US UN 20221130 0 9.945 10.06 9.94 10.03 8404 10.03 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20221130 0 15.94 16.42 15.84 16.22 113900 16.0776 up up correct
CRAI.US CRA International Inc 20221130 0 120.78 123.27 119.26 123.26 58600 123.26 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20221130 0 0.156 0.226 0.153 0.195 119815300 0.195 up down incorrect
CRBU.US Caribou Biosciences Inc 20221130 0 8.34 9.33 8.32 9.31 1043800 9.31 up down incorrect
CRCT.US Cricut Inc 20221130 0 7.93 8.34 7.74 8.22 268300 8.22 up up correct
CRDF.US Cardiff Oncology Inc 20221130 0 1.5 1.64 1.49 1.59 289500 1.59 up up correct
CRDFX.US CRDFX 20221130 0 21.01 21.01 21.01 21.01 0 21.01
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20221130 0 21.01 21.01 21.01 21.01 0 21.01
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20221130 0 0.5 0.53 0.5 0.515 84400 0.515 up up correct
CRDLX.US CRDLX 20221130 0 21 21 21 21 0 21
CRDTX.US Griffin Inst Access Credit Fund CL A 20221130 0 21.01 21.01 21.01 21.01 0 21.01
CRECU.US Crescera Capital Acquisition Corp Unit 20221130 0 10.17 10.2 10.17 10.2 6900 10.2 up up correct
CREDX.US CREDX 20221130 0 8.54 8.54 8.54 8.54 0 8.54
CREG.US China Recycling Energy Corporation 20221130 0 2.85 3 2.85 2.98 9200 2.98 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20221130 0 0.417 0.417 0.376 0.376 102307 0.376 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20221130 0 5.93 5.99 5.75 5.99 53000 5.836 up up correct
CREX.US Creative Realities Inc 20221130 0 0.57 0.65 0.57 0.65 153300 0.65 up down incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20221130 0 0.0174 0.0174 0.0174 0.0174 399 0.0174
CRIS.US Curis Inc 20221130 0 0.77 0.81 0.77 0.81 526500 0.81 up up correct
CRKN.US Crown ElectroKinetics Corp 20221130 0 0.2 0.216 0.199 0.205 2926900 0.205 up up correct
CRMD.US CorMedix Inc 20221130 0 4.2 4.24 4.06 4.16 193300 4.16 down down correct
CRMT.US America's Car 20221130 0 70.82 73.02 69 72.76 113100 72.76 up up correct
CRNC.US Cerence Inc 20221130 0 17.98 20.52 17.84 20.51 1295100 20.51 up up correct
CRNT.US Ceragon Networks Ltd 20221130 0 1.95 1.97 1.93 1.96 137300 1.96 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20221130 0 17.59 18.08 17.23 17.87 384700 17.87 up down incorrect
CRON.US Cronos Group Inc 20221130 0 3.03 3.12 3.022 3.11 903100 3.11 up up correct
CROX.US Crocs Inc 20221130 0 98.02 101.01 96.73 101 1972600 101 up up correct
CRSP.US CRISPR Therapeutics AG 20221130 0 53.5 54.89 51.46 54.79 1144100 54.79 up up correct
CRSR.US Corsair Gaming Inc 20221130 0 16.04 16.93 15.99 16.87 637400 16.87 up up correct
CRTD.US Creatd Inc 20221130 0 0.614 0.868 0.484 0.721 2526200 0.721 up up correct
CRTDW.US Creatd Inc 20221130 0 0.13 0.13 0.1188 0.1188 15000 0.1188 down down correct
CRTO.US Criteo S.A 20221130 0 26.5 27.12 26.46 27.06 351400 27.06 up up correct
CRUS.US Cirrus Logic Inc 20221130 0 70.96 74.84 69.8 74.71 745400 74.71 up up correct
CRVL.US CorVel Corporation 20221130 0 148.3 153.56 145.57 152.97 66700 152.97 up down incorrect
CRVS.US Corvus Pharmaceuticals Inc 20221130 0 0.885 0.932 0.85 0.932 146000 0.932 up up correct
CRWD.US CrowdStrike Holdings Inc 20221130 0 112.29 117.81 108.89 117.65 38648000 117.65 up up correct
CRWS.US Crown Crafts Inc 20221130 0 5.945 5.945 5.89 5.89 7109 5.8076 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20221130 0 10.03 10.03 10.03 10.03 4 10.03
CRZNU.US Corazon Capital V838 Monoceros Corp 20221130 0 10.05 10.05 10.05 10.05 0 10.05
CRZNW.US Corazon Capital V838 Monoceros Corp 20221130 0 0.0579 0.058 0.0579 0.058 200 0.058 up up correct
CSBR.US Champions Oncology Inc 20221130 0 6.6948 7.2 6.6948 6.9 11443 6.9 up up correct
CSCO.US Cisco Systems Inc 20221130 0 48.17 49.83 47.96 49.72 29919730 49.72 up up correct
CSCW.US Color Star Technology Co. Ltd 20221130 0 0.81 0.82 0.7908 0.8075 39154 0.8075 down down correct
CSGP.US CoStar Group Inc 20221130 0 78.29 81.32 77.91 81.04 5665700 81.04 up up correct
CSGS.US CSG Systems International Inc 20221130 0 60.22 62.07 59.95 61.84 287124 61.5519 up up correct
CSII.US Cardiovascular Systems Inc 20221130 0 13.4 14.04 13.23 14.01 390700 14.01 up down incorrect
CSIQ.US Canadian Solar Inc 20221130 0 34.09 36 34.09 35.85 873700 35.85 up up correct
CSPI.US CSP Inc 20221130 0 8.25 8.85 8.25 8.71 10300 8.71 up up correct
CSQ.US Calamos Strategic Total Return Fund 20221130 0 14.1 14.4 13.9471 14.4 344987 14.2954 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20221130 0 6.36 6.62 6.2 6.56 42300 6.56 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20221130 0 25.4 25.46 25.38 25.45 3700 24.8605 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20221130 0 23.48 23.99 23.15 23.73 392700 23.73 up up correct
CSTE.US Caesarstone Ltd 20221130 0 6.2 6.33 6.08 6.27 101800 6.27 up down incorrect
CSTL.US Castle Biosciences Inc 20221130 0 22.21 23.64 20.98 23.59 314600 23.59 up up correct
CSTR.US Capstar Financial Holdings Inc 20221130 0 17.28 17.95 17.25 17.9 76700 17.9 up up correct
CSWC.US Capital Southwest Corporation 20221130 0 18.22 18.22 17.9487 18.14 323213 17.5796 down down correct
CSWI.US CSW Industrials Inc 20221130 0 119.46 121.35 116.42 120.95 74000 120.95 up down incorrect
CSX.US CSX Corporation 20221130 0 32.28 32.74 31.71 32.69 24178400 32.69 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20221130 0 10.06 10.06 10.05 10.05 119300 10.05 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20221130 0 10.05 10.06 10.05 10.06 88900 10.06 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20221130 0 0.07 0.07 0.053 0.053 11800 0.053 down up incorrect
CTAS.US Cintas Corporation 20221130 0 450.69 463.72 447.57 461.78 818800 461.78 up up correct
CTBI.US Community Trust Bancorp Inc 20221130 0 46.84 48.015 46.2 47.91 94159 47.4629 up up correct
CTG.US Computer Task Group Incorporated 20221130 0 7.61 7.75 7.12 7.56 33300 7.56 down down correct
CTHR.US Charles & Colvard Ltd 20221130 0 0.89 0.91 0.89 0.9 59500 0.9 up up correct
CTIB.US Yunhong CTI Ltd 20221130 0 0.81 0.87 0.81 0.83 53200 0.83 up up correct
CTIC.US CTI BioPharma Corp 20221130 0 5.85 6.06 5.75 6.02 4566700 6.02 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20221130 0 12.06 12.89 12.06 12.89 630500 12.89 up up correct
CTLP.US Cantaloupe Inc 20221130 0 3.59 3.7 3.45 3.63 1404100 3.63 up up correct
CTMX.US CytomX Therapeutics Inc 20221130 0 1.68 1.78 1.68 1.74 663400 1.74 up up correct
CTRE.US CareTrust REIT Inc 20221130 0 19.54 19.85 19.21 19.8 589820 19.8 up up correct
CTRM.US Castor Maritime Inc 20221130 0 1.6 1.7 1.59 1.64 1381700 1.64 up up correct
CTRN.US Citi Trends Inc 20221130 0 29.66 30.99 28.8 30.22 408400 30.22 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20221130 0 59.57 62.34 59.3804 62.21 4581961 62.21 up up correct
CTSO.US Cytosorbents Corporation 20221130 0 1.37 1.4 1.35 1.4 44300 1.4 up up correct
CTXR.US Citius Pharmaceuticals Inc 20221130 0 1.16 1.18 1.14 1.17 227600 1.17 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20221130 0 3.99 4.05 3.98 4.02 20300 4.02 up up correct
CUE.US Cue Biopharma Inc 20221130 0 3.95 3.995 3.6 3.86 136700 3.86 down down correct
CUEN.US Cuentas Inc 20221130 0 0.268 0.306 0.26 0.292 998500 0.292 up down incorrect
CUENW.US Cuentas Inc 20221130 0 0.0314 0.09 0.0314 0.09 9407 0.09 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20221130 0 11.25 11.25 11.25 11.25 700 11.25
CURI.US CuriosityStream Inc 20221130 0 1.32 1.4 1.29 1.34 92700 1.34 up up correct
CURIW.US CuriosityStream Inc 20221130 0 0.1481 0.1534 0.1001 0.106 34505 0.106 down down correct
CUTR.US Cutera Inc 20221130 0 43.79 48.23 43.51 47.58 430000 47.58 up up correct
CVAC.US CureVac N.V 20221130 0 7.19 7.34 6.81 7.25 449300 7.25 up up correct
CVBF.US CVB Financial Corp 20221130 0 28.35 28.73 27.81 28.68 867600 28.68 up up correct
CVCO.US Cavco Industries Inc 20221130 0 219.91 230.51 217.39 229.63 87300 229.63 up up correct
CVCY.US Central Valley Community Bancorp 20221130 0 20.58 20.72 20.25 20.4 28000 20.4 down down correct
CVGI.US Commercial Vehicle Group Inc 20221130 0 6.57 6.94 6.47 6.9 69800 6.9 up up correct
CVGW.US Calavo Growers Inc 20221130 0 34.25 35.11 33.58 34.96 110000 34.96 up up correct
CVLG.US Covenant Logistics Group Inc 20221130 0 37.67 38.54 37.4 38.39 256300 38.31 up up correct
CVLT.US Commvault Systems Inc 20221130 0 65.47 66.38 65.11 66 744000 66 up up correct
CVLY.US Codorus Valley Bancorp Inc 20221130 0 23.64 23.79 23.3 23.69 10200 23.69 up up correct
CVRX.US CVRx Inc. Common Stock 20221130 0 12.32 13.73 12.32 13.38 103200 13.38 up down incorrect
CVV.US CVD Equipment Corporation 20221130 0 5.35 5.35 5.31 5.35 3800 5.35
CWBC.US Community West Bancshares 20221130 0 14.8 14.8 14.8 14.8 338 14.8
CWBR.US CohBar Inc 20221130 0 1.65 1.65 1.54 1.6 3200 1.6 down down correct
CWCO.US Consolidated Water Co. Ltd 20221130 0 14.28 14.67 14.09 14.56 104700 14.56 up up correct
CWST.US Casella Waste Systems Inc 20221130 0 83.16 86.19 82.78 86.09 188500 86.09 up up correct
CXDC.US China XD Plastics Company Limited 20221130 0 0.0026 0.0026 0.0024 0.0024 2986 0.0024 down down correct
CXDO.US Crexendo Inc 20221130 0 2.26 2.26 2.08 2.09 44800 2.09 down up incorrect
CYAD.US Celyad Oncology SA 20221130 0 1.015 1.031 0.973 1 5900 1 down down correct
CYAN.US Cyanotech Corporation 20221130 0 1.27 1.28 1.2 1.24 8500 1.24 down up incorrect
CYBR.US CyberArk Software Ltd 20221130 0 149.55 150.11 142.66 149.07 853700 149.07 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20221130 0 0.84 0.84 0.79 0.83 119300 0.83 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20221130 0 10 10 10 10 0 10
CYCN.US Cyclerion Therapeutics Inc 20221130 0 0.845 0.95 0.8 0.95 183600 0.95 up down incorrect
CYPS.US Cyclo3pss Corporation 20221130 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20221130 0 0.88 0.89 0.86 0.88 42400 0.88
CYRX.US Cryoport Inc 20221130 0 18.5 19.77 17.59 19.75 678700 19.75 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20221130 0 1.45 1.5 1.37 1.44 51100 1.44 down down correct
CYTH.US Cyclo Therapeutics Inc 20221130 0 1.5 1.55 1.37 1.49 46834 1.49 down down correct
CYTHW.US Cyclo Therapeutics Inc 20221130 0 0.6 0.75 0.545 0.59 10900 0.59 down down correct
CYTK.US Cytokinetics Incorporated 20221130 0 40.96 42.66 40.46 42.5 1501700 42.5 up up correct
CYTO.US Auris Medical Holding Ltd 20221130 0 6.07 6.09 5.65 5.65 66400 5.65 down down correct
CYXT.US Cyxtera Technologies Inc 20221130 0 1.79 1.98 1.72 1.96 1175300 1.96 up down incorrect
CZNC.US Citizens & Northern Corporation 20221130 0 24.07 24.59 24.07 24.54 17100 24.54 up up correct
CZR.US Caesars Entertainment Inc 20221130 0 48.9 50.96 48.22 50.81 3893925 50.81 up up correct
CZWI.US Citizens Community Bancorp Inc 20221130 0 14.5 14.54 14.34 14.54 13300 14.54 up up correct
DHCNI.US DHCNI 20221130 0 11.25 12.04 11.1 12.03 50400 12.03 up up correct
DADA.US Dada Nexus Limited 20221130 0 6 6.68 5.91 6.23 2034100 6.23 up up correct
DAKT.US Daktronics Inc 20221130 0 3.35 3.45 3.3 3.45 66600 3.45 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20221130 0 4.44 4.45 4.23 4.39 16800 4.39 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20221130 0 9.79 9.79 9.79 9.79 0 9.79
DARE.US Daré Bioscience Inc 20221130 0 0.91 0.91 0.89 0.89 379100 0.89 down down correct
DATS.US DatChat Inc. Common Stock 20221130 0 0.48 0.49 0.452 0.47 41600 0.47 down down correct
DATSW.US DatChat Inc. Series A Warrant 20221130 0 0.07 0.077 0.07 0.077 1100 0.077 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20221130 0 20.56 21.27 19.65 21.23 385000 21.23 up up correct
DBGI.US Digital Brands Group Inc 20221130 0 4.55 5.16 3.49 3.63 2199200 3.63 down up incorrect
DBGIW.US Digital Brands Group Inc 20221130 0 2.54 2.54 2.54 2.54 15 2.54
DBTX.US Decibel Therapeutics Inc 20221130 0 3.03 3.2 3 3.07 28500 3.07 up up correct
DBVT.US DBV Technologies S.A 20221130 0 1.38 1.42 1.31 1.35 15600 1.35 down down correct
DBX.US Dropbox Inc 20221130 0 22.47 23.57 22.428 23.56 4733200 23.56 up up correct
DCBO.US Docebo Inc 20221130 0 30.75 32.59 30.75 31.9 139000 31.9 up up correct
DCGO.US DocGo Inc 20221130 0 7.06 7.36 6.98 7.35 933800 7.35 up up correct
DCOM.US Dime Community Bancshares Inc 20221130 0 34.47 35.75 33.5 35.67 162400 35.67 up up correct
DCOMP.US Dime Community Bancshares Inc 20221130 0 19.89 20.84 19.5 20.84 26000 20.84 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20221130 0 15.73 15.99 15.43 15.91 437900 15.91 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20221130 0 10.14 10.2 10.14 10.14 17300 10.14
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20221130 0 10.04 10.04 10.04 10.04 0 10.04
DCT.US Duck Creek Technologies Inc 20221130 0 10.8 11.24 10.6 11.19 469932 11.19 up down incorrect
DCTH.US Delcath Systems Inc 20221130 0 2.77 2.87 2.77 2.85 5914 2.85 up up correct
DDOG.US Datadog Inc 20221130 0 71.26 75.9 70.07 75.78 6055300 75.78 up up correct
DENN.US Denny's Corporation 20221130 0 12.67 12.67 12.41 12.54 860100 12.54 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20221130 0 5.83 6.5 5.78 6.5 35100 6.5 up down incorrect
DFH.US Dream Finders Homes Inc 20221130 0 9.65 9.84 9.15 9.84 267100 9.84 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20221130 0 0.62 0.62 0.58 0.59 42900 0.59 down down correct
DGICA.US Donegal Group Inc 20221130 0 14.94 14.94 14.63 14.87 149103 14.87 down down correct
DGICB.US Donegal Group Inc 20221130 0 14.81 14.81 14.81 14.81 0 14.81
DGII.US Digi International Inc 20221130 0 40.47 42.54 40.47 42.47 419200 42.47 up down incorrect
DGLY.US Digital Ally Inc 20221130 0 0.31 0.33 0.31 0.32 150100 0.32 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20221130 0 9.85 9.855 9.84 9.85 72400 9.85
DH.US Definitive Healthcare Corp. Class A Common Stock 20221130 0 10.75 11.38 10.46 11.37 689300 11.37 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20221130 0 10.41 10.41 10.41 10.41 1930 10.41
DHBC.US DHB Capital Corp 20221130 0 10.06 10.07 10.06 10.07 26500 10.07 up up correct
DHBCU.US DHB Capital Corp 20221130 0 9.54 9.54 9.54 9.54 0 9.54
DHC.US Diversified Healthcare Trust 20221130 0 1.01 1.02 0.97 0.99 7890600 0.99 down down correct
DHCA.US DHC Acquisition Corp 20221130 0 10.017 10.02 10.01 10.02 2000 10.02 up up correct
DHCAU.US DHC Acquisition Corp 20221130 0 10.025 10.025 10.025 10.025 0 10.025
DHCAW.US DHC Acquisition Corp 20221130 0 0.0101 0.0101 0.0101 0.0101 1400 0.0101
DHCNL.US Diversified Healthcare Trust 20221130 0 12.1 12.64 12.1 12.58 36135 12.58 up up correct
DHHC.US DiamondHead Holdings Corp 20221130 0 10 10.015 10 10.015 38900 10.015 up up correct
DHHCU.US DiamondHead Holdings Corp 20221130 0 10 10 10 10 0 10
DHIL.US Diamond Hill Investment Group Inc 20221130 0 175.18 178 173.63 177.96 41900 177.96 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20221130 0 5.95 6.1 5.85 6.02 125900 6.02 up up correct
DICE.US Dice Molecules Holdings LLC 20221130 0 33.86 35.35 33.323 34.81 688600 34.81 up down incorrect
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20221130 0 10 10 10 10 2 10
DILAU.US DILA Capital Acquisition Corp. Unit 20221130 0 10.01 10.01 10.01 10.01 0 10.01
DILAW.US DILA Capital Acquisition Corp. Warrant 20221130 0 0.026 0.0298 0.0256 0.0298 45777 0.0298 up up correct
DIOD.US Diodes Incorporated 20221130 0 87.96 92.25 87.06 92.23 342000 92.23 up up correct
DISA.US Disruptive Acquisition Corporation I 20221130 0 10.02 10.02 10.02 10.02 150200 10.02
DISAU.US Disruptive Acquisition Corporation I 20221130 0 10.02 10.02 10.02 10.02 100 10.02
DISH.US DISH Network Corporation 20221130 0 15.67 16.13 15.37 16.05 4636700 16.05 up up correct
DJCO.US Daily Journal Corporation 20221130 0 277.63 278 273.05 275 3000 275 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20221130 0 10.49 10.49 10.49 10.49 400 10.49
DKDCU.US Data Knights Acquisition Corp 20221130 0 10.53 10.53 10.53 10.53 0 10.53
DKDCW.US Data Knights Acquisition Corp. Warrant 20221130 0 0.058 0.08 0.045 0.045 26217 0.045 down down correct
DKNG.US DraftKings Inc 20221130 0 14.57 15.37 14.42 15.32 17280500 15.32 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20221130 0 10.06 10.07 10.06 10.06 68200 10.06
DLCAU.US Deep Lake Capital Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 0 10.05
DLCAW.US Deep Lake Capital Acquisition Corp 20221130 0 0.005 0.0094 0.005 0.0094 650 0.0094 up up correct
DLHC.US DLH Holdings Corp 20221130 0 13.94 14.06 13.56 14 18200 14 up up correct
DLO.US DLocal Limited Class A Common Shares 20221130 0 13.65 14.69 13.54 14.6 2322600 14.6 up up correct
DLPN.US Dolphin Entertainment Inc 20221130 0 2.46 2.51 2.45 2.51 9100 2.51 up up correct
DLTH.US Duluth Holdings Inc 20221130 0 9.04 9.1 8.66 8.76 495300 8.76 down down correct
DLTR.US Dollar Tree Inc 20221130 0 146.22 150.82 145.52 150.29 3962890 150.29 up up correct
DMAC.US DiaMedica Therapeutics Inc 20221130 0 1.19 1.2 1.18 1.19 36100 1.19
DMLP.US Dorchester Minerals L.P 20221130 0 29.52 30.55 29.4 30.25 127200 30.25 up up correct
DMRC.US Digimarc Corporation 20221130 0 21.74 22.32 21.28 22.28 224400 22.28 up up correct
DMTK.US DermTech Inc 20221130 0 2.73 2.73 2.4 2.55 856800 2.55 down down correct
DMYS.US UN 20221130 0 10.09 10.09 10.09 10.09 22031 10.09
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20221130 0 9.97 9.98 9.97 9.98 12400 9.98 up down incorrect
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20221130 0 10 10 9.97 9.97 11400 9.97 down down correct
DNAY.US Codex DNA Inc. Common Stock 20221130 0 1.38 1.45 1.35 1.45 76400 1.45 up down incorrect
DNLI.US Denali Therapeutics Inc 20221130 0 30.67 32.12 29.755 31.91 840300 31.91 up down incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20221130 0 15.27 15.47 15.065 15.42 882100 15.42 up up correct
DOCU.US DocuSign Inc 20221130 0 44.46 47.545 43.95 47.07 4442700 47.07 up up correct
DOGZ.US Dogness (International) Corporation 20221130 0 0.98 0.98 0.894 0.9051 90700 0.9051 down down correct
DOMO.US Domo Inc 20221130 0 13.52 14.3 13.11 14.3 501600 14.3 up up correct
DOOO.US BRP Inc 20221130 0 75.89 76.32 70.57 74.83 207800 74.83 down down correct
DORM.US Dorman Products Inc 20221130 0 87.18 90.17 86.08 89.64 109800 89.64 up up correct
DOX.US Amdocs Limited 20221130 0 85.92 89.28 85.72 88.86 808500 88.86 up up correct
DOYU.US DouYu International Holdings Limited 20221130 0 1.23 1.33 1.2 1.31 1534800 1.31 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20221130 0 10.2 10.2 10.2 10.2 19743 10.2
DPRO.US Draganfly Inc. Common Shares 20221130 0 0.893 0.946 0.86 0.911 225700 0.911 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20221130 0 10.115 10.12 10.115 10.12 36500 10.12 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20221130 0 10.1 10.1 10.1 10.1 0 10.1
DRIO.US DarioHealth Corp 20221130 0 4.97 5.03 4.62 4.96 216500 4.96 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20221130 0 0.65 0.66 0.615 0.645 45800 0.645 down down correct
DRRX.US DURECT Corporation 20221130 0 0.4098 0.4275 0.4077 0.4199 18964 4.199 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20221130 0 0.268 0.296 0.268 0.295 22800 0.295 up up correct
DRVN.US Driven Brands Holdings Inc 20221130 0 29.47 30.46 29.39 30.41 476371 30.41 up up correct
DSEY.US Diversey Holdings Ltd 20221130 0 4.98 5.18 4.84 5.14 690600 5.14 up up correct
DSGN.US Design Therapeutics Inc 20221130 0 15 15.19 13.88 14 392800 14 down down correct
DSGX.US The Descartes Systems Group Inc 20221130 0 65.49 70.03 65.49 69.45 790400 69.45 up up correct
DSKE.US Daseke Inc 20221130 0 5.62 5.84 5.43 5.83 232700 5.83 up down incorrect
DSP.US Viant Technology Inc 20221130 0 3.71 3.9 3.61 3.82 61032 3.82 up up correct
DSWL.US Deswell Industries Inc 20221130 0 3.08 3.18 3.07 3.18 2800 3.18 up up correct
DTEA.US DAVIDsTEA Inc 20221130 0 0.726 0.768 0.726 0.768 25800 0.768 up up correct
DTIL.US Precision BioSciences Inc 20221130 0 1.32 1.38 1.3 1.37 397100 1.37 up up correct
DTOC.US Digital Transformation Opportunities Corp 20221130 0 9.94 9.945 9.94 9.94 24000 9.94
DTOCU.US Digital Transformation Opportunities Corp 20221130 0 9.95 9.96 9.95 9.96 5100 9.96 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20221130 0 0.0502 0.11 0.0482 0.09 49255 0.09 up up correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20221130 0 10.225 10.225 10.225 10.225 0 10.225
DTRTU.US DTRT Health Acquisition Corp Unit 20221130 0 10.27 10.27 10.27 10.27 0 10.27
DTRTW.US DTRT Health Acquisition Corp. Warrant 20221130 0 0.24 0.25 0.16 0.25 42051 0.25 up up correct
DTSS.US Datasea Inc 20221130 0 1.37 1.38 1.34 1.38 13100 1.38 up down incorrect
DTST.US Data Storage Corporation 20221130 0 1.91 1.91 1.81 1.83 2100 1.83 down up incorrect
DTSTW.US Data Storage Corporation 20221130 0 0.2299 0.2299 0.2299 0.2299 102 0.2299
DUNE.US Dune Acquisition Corporation 20221130 0 9.74 9.75 9.736 9.75 5800 9.75 up up correct
DUNEU.US Dune Acquisition Corporation 20221130 0 9.79 9.85 9.79 9.79 8500 9.79
DUNEW.US Dune Acquisition Corporation 20221130 0 0.0151 0.03 0.0151 0.03 1150 0.03 up up correct
DUO.US Fangdd Network Group Ltd 20221130 0 1.25 1.257 1.11 1.18 131200 1.18 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20221130 0 66.8 69.83 66.37 69.67 419900 69.67 up up correct
DUOT.US Duos Technologies Group Inc 20221130 0 2.75 2.845 2.55 2.55 31400 2.55 down down correct
DVAX.US Dynavax Technologies Corporation 20221130 0 11.94 12.42 11.89 12.41 1718400 12.41 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20221130 0 23.26 23.84 22.75 22.81 629800 22.81 down down correct
DWACU.US Digital World Acquisition Corp. Units 20221130 0 26 26 25.57 25.57 1000 25.57 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20221130 0 5.97 5.9733 5.61 5.67 108340 5.67 down down correct
DWSN.US Dawson Geophysical Company 20221130 0 1.96 1.96 1.96 1.96 16 1.96
DXCM.US DexCom Inc 20221130 0 110.67 116.36 110.29 116.28 4117600 116.28 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20221130 0 6.87 6.89 6.61 6.66 765400 6.66 down down correct
DXPE.US DXP Enterprises Inc 20221130 0 25.44 25.85 24.69 25.83 79600 25.83 up up correct
DXYN.US The Dixie Group Inc 20221130 0 0.97 1 0.97 0.99 61600 0.99 up down incorrect
DYAI.US Dyadic International Inc 20221130 0 1.44 1.51 1.44 1.49 83000 1.49 up up correct
DYN.US Dyne Therapeutics Inc 20221130 0 10.91 11.76 10.91 11.7 182200 11.7 up down incorrect
DYNT.US Dynatronics Corporation 20221130 0 0.43 0.46 0.42 0.46 20200 0.46 up up correct
DZSI.US DZS Inc 20221130 0 11.31 11.96 11.3 11.82 124300 11.82 up up correct
EA.US Electronic Arts Inc 20221130 0 127.685 131.25 126.74 130.78 2809775 130.78 up up correct
EACPU.US Edify Acquisition Corp 20221130 0 10.08 10.08 10.08 10.08 400 10.08
EAR.US Eargo Inc 20221130 0 0.572 0.71 0.572 0.635 3456500 0.635 up down incorrect
EAST.US Eastside Distilling Inc 20221130 0 0.269 0.28 0.25 0.252 28400 0.252 down down correct
EBAC.US European Biotech Acquisition Corp 20221130 0 10.01 10.01 10.01 10.01 0 10.01
EBACU.US European Biotech Acquisition Corp 20221130 0 10.06 10.06 10.06 10.06 0 10.06
EBAY.US eBay Inc 20221130 0 43.84 45.63 43.525 45.44 8882349 45.44 up up correct
EBACW.US European Biotech Acquisition Corp 20221130 0 0.161 0.2253 0.159 0.22 6921 0.22 up up correct
EBC.US Eastern Bankshares Inc 20221130 0 19.12 19.63 18.82 19.61 877300 19.51 up up correct
EBET.US Esports Technologies Inc 20221130 0 0.68 0.72 0.62 0.66 79700 0.66 down down correct
EBIX.US Ebix Inc 20221130 0 18.02 19.13 17.81 18.99 347800 18.9164 up up correct
EBMT.US Eagle Bancorp Montana Inc 20221130 0 18.17 18.27 17.78 17.8 13400 17.8 down down correct
EBON.US Ebang International Holdings Inc 20221130 0 5.04 5.04 4.62 4.85 64800 4.85 down down correct
EBTC.US Enterprise Bancorp Inc 20221130 0 34.32 34.98 34.05 34.98 20500 34.98 up up correct
ECOR.US electroCore Inc 20221130 0 0.335 0.354 0.318 0.331 97500 0.331 down down correct
ECPG.US Encore Capital Group Inc 20221130 0 49.37 50.58 48.21 50.4 282900 50.4 up up correct
EDAP.US EDAP TMS S.A 20221130 0 11.25 11.47 11.05 11.32 117300 11.32 up up correct
EDIT.US Editas Medicine Inc 20221130 0 9.9 10.61 9.64 10.6 2624100 10.6 up up correct
EDRY.US EuroDry Ltd 20221130 0 15.89 16.25 15.75 16.05 20400 16.05 up up correct
EDSA.US Edesa Biotech Inc 20221130 0 0.91 0.93 0.89 0.92 106100 0.92 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20221130 0 0.897 0.94 0.81 0.82 38500 0.82 down up incorrect
EDUC.US Educational Development Corporation 20221130 0 2.91 3 2.9 2.98 11600 2.98 up up correct
EEFT.US Euronet Worldwide Inc 20221130 0 90.59 93.26 89.75 92.95 297300 92.95 up up correct
EEIQ.US Elite Education Group International Limited 20221130 0 1.756 1.78 1.75 1.78 900 1.78 up up correct
EFOI.US Energy Focus Inc 20221130 0 0.36 0.365 0.343 0.3586 49449 0.3586 down up incorrect
EFSC.US Enterprise Financial Services Corp 20221130 0 51.78 52.45 50.576 52.34 149260 52.08 up up correct
EFTR.US Effector Therapeutics Inc 20221130 0 0.434 0.44 0.4 0.42 51600 0.42 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20221130 0 0.055 0.117 0.055 0.117 9081 0.117 up up correct
EGAN.US eGain Corporation 20221130 0 8.4 8.81 8.4 8.8 67200 8.8 up up correct
EGBN.US Eagle Bancorp Inc 20221130 0 46.35 47.27 45.4 47.16 149400 47.16 up up correct
EGLE.US Eagle Bulk Shipping Inc 20221130 0 51.15 51.72 50.02 51.45 232500 51.45 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20221130 0 0.655 0.69 0.598 0.6219 537510 0.6219 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20221130 0 35.55 36.39 34.36 36.32 207500 36.32 up up correct
EH.US EHang Holdings Limited 20221130 0 4.62 4.93 4.55 4.69 1639300 4.69 up up correct
EHTH.US eHealth Inc 20221130 0 3.45 3.58 3.36 3.56 466500 3.56 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20221130 0 4.34 4.61 4.18 4.54 238400 4.54 up down incorrect
EIOAX.US EIOAX 20221130 0 8.38 8.38 8.38 8.38 0 8.38
EIOMX.US EIOMX 20221130 0 8.27 8.27 8.27 8.27 0 8.27
EJH.US E 20221130 0 0.597 0.638 0.58 0.638 703500 0.638 up up correct
EKSO.US Ekso Bionics Holdings Inc 20221130 0 1.07 1.1 1.03 1.04 69900 1.04 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20221130 0 2.478 2.525 2.39 2.44 9800 2.44 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20221130 0 0.933 0.96 0.903 0.904 36600 0.904 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20221130 0 0.1433 0.1464 0.1353 0.136 7731 5.44 down up incorrect
ELSE.US Electro 20221130 0 4.83 4.99 4.83 4.99 700 4.99 up up correct
ELTK.US Eltek Ltd 20221130 0 4.111 4.14 4.02 4.02 5066 3.8633 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20221130 0 2.626 2.657 2.473 2.56 3700 2.56 down down correct
ELYS.US Elys Game Technology Corp 20221130 0 0.18 0.194 0.12 0.151 1611600 0.151 down down correct
EM.US Smart Share Global Limited 20221130 0 0.8 0.88 0.8 0.8501 43392 0.8501 up up correct
EMBK.US Embark Technology Inc. Common Stock 20221130 0 4.1 4.21 3.9 4.12 355100 4.12 up up correct
EMBKW.US Embark Technology Inc. Warrants 20221130 0 0.0299 0.0302 0.0279 0.028 35158 0.028 down down correct
EMCF.US Emclaire Financial Corp 20221130 0 31.95 31.95 31.95 31.95 75 31.95
EMKR.US EMCORE Corporation 20221130 0 1.4 1.44 1.36 1.42 316700 1.42 up down incorrect
EML.US The Eastern Company 20221130 0 21.63 23 21.4 23 6300 23 up up correct
ENCPU.US Energem Corp Unit 20221130 0 10.44 10.81 10.42 10.81 1100 10.81 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20221130 0 9.9528 9.9528 9.9528 9.9528 88 9.9528
ENG.US ENGlobal Corporation 20221130 0 0.89 0.98 0.87 0.97 168500 0.97 up up correct
ENJYW.US Enjoy Technology Inc 20221130 0 0.0099 0.0099 0.0099 0.0099 0 0.0099
ENLV.US Enlivex Therapeutics Ltd 20221130 0 4.42 4.66 4.42 4.584 44400 4.584 up up correct
ENOB.US Enochian Biosciences Inc 20221130 0 1.6 1.6 1.5 1.505 52000 1.505 down down correct
ENPH.US Enphase Energy Inc 20221130 0 306.65 320.97 305.31 320.59 4064000 320.59 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20221130 0 2.76 3.01 2.66 2.9 523700 2.9 up up correct
ENSG.US The Ensign Group Inc 20221130 0 92.92 95.06 91.92 95 277900 95 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20221130 0 42.64 43.995 40.06 43.79 186200 43.79 up down incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20221130 0 10.21 10.22 10.21 10.22 2202 10.22 up up correct
ENTG.US Entegris Inc 20221130 0 72.61 77.38 71.33 77.29 2094600 77.29 up up correct
ENTX.US Entera Bio Ltd 20221130 0 0.67 0.699 0.645 0.679 70900 0.679 up up correct
ENVB.US Enveric Biosciences Inc 20221130 0 2.96 2.96 2.81 2.87 14300 2.87 down down correct
ENVX.US Enovix Corporation 20221130 0 12.21 13.05 12.16 13.05 2437600 13.05 up down incorrect
EOLS.US Evolus Inc 20221130 0 7.1 7.33 7 7.24 375100 7.24 up up correct
EOSE.US Eos Energy Enterprises Inc 20221130 0 1.01 1.06 0.955 1.06 1794200 1.06 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20221130 0 0.222 0.23 0.2 0.21 6000 0.21 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20221130 0 10.04 10.06 10.04 10.05 3254200 10.05 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20221130 0 10.05 10.08 10.05 10.08 3200 10.08 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20221130 0 0.0271 0.0298 0.0253 0.0253 20528 0.0253 down up incorrect
EPIX.US ESSA Pharma Inc 20221130 0 3.55 3.82 3.51 3.69 163000 3.69 up up correct
EPSN.US Epsilon Energy Ltd 20221130 0 7.28 7.4 7.17 7.36 60300 7.2916 up up correct
EQ.US Equillium Inc 20221130 0 1.68 1.69 1.61 1.66 13800 1.66 down down correct
EQBK.US Equity Bancshares Inc 20221130 0 36.01 36.71 35.78 36.56 364400 36.56 up up correct
EQIX.US Equinix Inc. (REIT) 20221130 0 667.48 692.88 665.75 690.65 781600 690.65 up up correct
EQOS.US Diginex Limited 20221130 0 0.0931 0.0931 0.0931 0.0931 424233 0.0931
ERAS.US Erasca Inc. Common Stock 20221130 0 7.12 7.6 6.92 7.55 838200 7.55 up up correct
ERES.US East Resources Acquisition Company 20221130 0 10.095 10.095 10.095 10.095 0 10.095
ERESU.US East Resources Acquisition Company 20221130 0 10.125 10.125 10.125 10.125 0 10.125
ERESW.US East Resources Acquisition Company 20221130 0 0.1 0.1 0.0799 0.0933 77655 0.0933 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20221130 0 6.1 6.39 6.07 6.37 14353500 6.37 up down incorrect
ERIE.US Erie Indemnity Company 20221130 0 270.27 286.5 268.29 282.39 356800 282.39 up up correct
ERII.US Energy Recovery Inc 20221130 0 22.33 23.26 22.27 23.18 478800 23.18 up up correct
ERYP.US ERYTECH Pharma S.A 20221130 0 0.545 0.6 0.545 0.6 8200 0.6 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20221130 0 10.27 10.27 10.27 10.27 0 10.27
ESCA.US Escalade Incorporated 20221130 0 10.21 10.33 9.76 10.11 8400 9.9619 down down correct
ESEA.US Euroseas Ltd 20221130 0 19.8 20.38 19.61 20.37 30208 19.8395 up down incorrect
ESGR.US Enstar Group Limited 20221130 0 211.35 219.84 208.49 217.99 52400 217.99 up up correct
ESGRO.US Enstar Group Limited 20221130 0 22.69 23 22.49 22.77 23800 22.77 up up correct
ESGRP.US Enstar Group Limited 20221130 0 22.5 23.22 22.005 23.14 92300 23.14 up up correct
ESLT.US Elbit Systems Ltd 20221130 0 170.5 174.63 170.5 174.63 30600 174.63 up up correct
ESPR.US Esperion Therapeutics Inc 20221130 0 6.58 6.81 6.56 6.7 1746300 6.7 up up correct
ESQ.US Esquire Financial Holdings Inc 20221130 0 43.07 44.97 42.59 44.84 26500 44.84 up down incorrect
ESSA.US ESSA Bancorp Inc 20221130 0 21.49 21.5 21.0501 21.39 11623 21.2399 down down correct
ESSC.US East Stone Acquisition Corporation 20221130 0 7.76 9.2199 7.76 8.89 199088 8.89 up up correct
ESTA.US Establishment Labs Holdings Inc 20221130 0 60.68 63.84 60.28 63.76 117400 63.76 up up correct
ET.US PE 20221130 0 23.11 23.11 22.84 23.04 306592 23.04 down up incorrect
ETNB.US 89bio Inc 20221130 0 7.87 8.06 7.44 8 712800 8 up up correct
ETON.US Eton Pharmaceuticals Inc 20221130 0 2.94 3.06 2.94 3.02 50900 3.02 up up correct
ETSY.US Etsy Inc 20221130 0 123 132.6 121.67 132.09 4845900 132.09 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20221130 0 9.88 9.88 9.88 9.88 100 9.88
EUCRU.US Eucrates Biomedical Acquisition Corp 20221130 0 9.93 9.93 9.93 9.93 0 9.93
EUCRW.US Eucrates Biomedical Acquisition Corp 20221130 0 0.0472 0.0497 0.0472 0.0497 1700 0.0497 up up correct
EVBG.US Everbridge Inc 20221130 0 30.32 32.95 29.15 32.64 500900 32.64 up up correct
EVCM.US EverCommerce Inc. Common Stock 20221130 0 6.37 6.72 6.24 6.67 270300 6.67 up up correct
EVER.US EverQuote Inc 20221130 0 10.77 10.9 10.26 10.8 499700 10.8 up up correct
EVFM.US Evofem Biosciences Inc 20221130 0 0.069 0.073 0.059 0.067 3232000 0.067 down down correct
EVGN.US Evogene Ltd 20221130 0 0.61 0.64 0.61 0.63 171100 0.63 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20221130 0 6.1 6.42 6.05 6.4 2107000 6.4 up up correct
EVGOW.US EVgo Equity Warrants 20221130 0 1.23 1.34 1.22 1.33 48400 1.33 up up correct
EVK.US Ever 20221130 0 0.62 0.65 0.61 0.65 15700 0.65 up up correct
EVLO.US Evelo Biosciences Inc 20221130 0 1.93 2.09 1.89 2.09 172000 2.09 up down incorrect
EVLV.US Newhold Investment Corp 20221130 0 3.42 3.55 3.275 3.49 671700 3.49 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20221130 0 0.5825 0.5909 0.55 0.59 1768 0.59 up up correct
EVOJ.US Evo Acquisition Corp 20221130 0 10 10.015 10 10.01 216000 10.01 up up correct
EVOJU.US Evo Acquisition Corp 20221130 0 9.99 9.99 9.99 9.99 0 9.99
EVOK.US Evoke Pharma Inc 20221130 0 1.4 1.55 1.4 1.5 18900 1.5 up up correct
EVOL.US Evolving Systems Inc 20221130 0 1.49 1.49 1.42 1.47 1000 1.47 down down correct
EVOP.US EVO Payments Inc 20221130 0 33.69 33.71 33.67 33.71 654400 33.71 up up correct
EWBC.US East West Bancorp Inc 20221130 0 68.06 70.3 66.77 70.21 1156700 70.21 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20221130 0 14.48 14.98 14.23 14.5 650900 14.5 up up correct
EWTX.US Edgewise Therapeutics Inc 20221130 0 9.25 9.25 8.75 8.95 192157 8.95 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20221130 0 5.53 5.8 5.3 5.7 317100 5.7 up up correct
EXAS.US Exact Sciences Corporation 20221130 0 41.63 44.98 41.27 44.95 2236100 44.95 up up correct
EXC.US Exelon Corporation 20221130 0 39.95 41.39 39.89 41.37 13045600 41.37 up up correct
EXEL.US Exelixis Inc 20221130 0 16.53 17.1 16.53 17.08 2331100 17.08 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20221130 0 9.24 9.68 9.1 9.57 514300 9.57 up up correct
EXLS.US ExlService Holdings Inc 20221130 0 182.45 187.58 181.54 187.2 220400 187.2 up up correct
EXPD.US Expeditors International of Washington Inc 20221130 0 113.37 116.25 111.88 116.06 2782600 116.06 up up correct
EXPE.US Expedia Group Inc 20221130 0 103.1 106.93 101.56 106.84 2473500 106.84 up up correct
EXPI.US eXp World Holdings Inc 20221130 0 12.18 13.15 11.82 13.07 1627828 13.07 up up correct
EXPO.US Exponent Inc 20221130 0 99.89 103.41 99.77 103.41 251706 103.1657 up up correct
EXTR.US Extreme Networks Inc 20221130 0 19.9 20.98 19.89 20.97 1787100 20.97 up up correct
EYE.US National Vision Holdings Inc 20221130 0 39.38 40.5 38.53 40.46 643200 40.46 up up correct
EYEN.US Eyenovia Inc 20221130 0 1.97 2.02 1.93 1.97 96500 1.97
EYPT.US EyePoint Pharmaceuticals Inc 20221130 0 3.2 3.23 2.97 3.2 288400 3.2
EZFL.US EzFill Holdings Inc. Common Stock 20221130 0 0.4 0.41 0.375 0.41 42100 0.41 up down incorrect
EZGO.US EZGO Technologies Ltd 20221130 0 0.38 0.4 0.38 0.395 8700 0.395 up down incorrect
EZPW.US EZCORP Inc 20221130 0 10.08 10.16 9.94 10.02 1674600 10.02 down down correct
FA.US First Advantage Corporation Common Stock 20221130 0 12.63 13.43 12.44 13.3 533700 13.3 up up correct
FAMI.US Farmmi Inc 20221130 0 0.54 0.57 0.54 0.55 164600 0.55 up up correct
FANG.US Diamondback Energy Inc 20221130 0 148.94 149.46 144.54 148.02 2796600 148.02 down down correct
FANH.US Fanhua Inc 20221130 0 4.55 4.78 4.51 4.62 24000 4.62 up up correct
FARM.US Farmer Bros. Co 20221130 0 5.59 5.79 5.46 5.78 69700 5.78 up up correct
FARO.US FARO Technologies Inc 20221130 0 28.96 29.95 28.4 29.92 202800 29.92 up up correct
FCREX.US FCREX 20221130 0 11.72 11.72 11.72 11.72 0 11.72
FAST.US Fastenal Company 20221130 0 50.15 51.54 49.42 51.51 5584085 51.51 up up correct
FAT.US FAT Brands Inc 20221130 0 6.7 6.9 6.7 6.85 6400 6.85 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20221130 0 6.83 6.89 6.83 6.83 1000 6.83
FATBP.US FAT Brands Inc 20221130 0 17.76 18.02 17.76 18.02 1300 17.849 up up correct
FATE.US Fate Therapeutics Inc 20221130 0 19.98 21.07 19.41 20.82 1423400 20.82 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20221130 0 10.07 10.56 10.07 10.17 900 10.17 up up correct
FBIO.US Fortress Biotech Inc 20221130 0 0.66 0.7 0.62 0.66 497100 0.66
FBIOP.US Fortress Biotech Inc 20221130 0 19.75 19.8999 19.51 19.7 8911 19.5136 down down correct
FBIZ.US First Business Financial Services Inc 20221130 0 38.21 38.43 37.36 38.32 25000 38.32 up down incorrect
FBMS.US The First Bancshares Inc 20221130 0 33.71 34.27 33.17 34.19 213700 34.19 up up correct
FBNC.US First Bancorp 20221130 0 47.83 48.69 47.07 48.63 209000 48.63 up up correct
FBRT.US PE 20221130 0 18.76 18.91 18.53 18.89 22187 18.89 up up correct
FBRX.US Forte Biosciences Inc 20221130 0 0.98 1.01 0.96 0.995 23700 0.995 up down incorrect
FCAP.US First Capital Inc 20221130 0 24.85 24.85 24.2 24.24 1500 23.9817 down down correct
FCBC.US First Community Bankshares Inc 20221130 0 36.41 36.95 35.63 36.95 52000 36.95 up down incorrect
FCCO.US First Community Corporation 20221130 0 20.51 20.96 20.51 20.58 3300 20.58 up up correct
FCEL.US FuelCell Energy Inc 20221130 0 3.22 3.47 3.16 3.46 8995600 3.46 up up correct
FCFS.US FirstCash Inc 20221130 0 93.1 94.2 90.35 93.86 205800 93.86 up up correct
FCNCA.US First Citizens BancShares Inc 20221130 0 793.87 825 779.14 816.46 145800 816.46 up up correct
FCNCP.US First Citizens BancShares Inc 20221130 0 19.675 20.08 19.675 19.99 35400 19.99 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20221130 0 4.42 4.42 4.34 4.42 25600 4.3067
FCRIX.US FCRIX 20221130 0 11.76 11.76 11.76 11.76 0 11.76
FCRUX.US FCRUX 20221130 0 11.7 11.7 11.7 11.7 0 11.7
FCUV.US Focus Universal Inc. Common Stock 20221130 0 10.78 11.22 10.69 10.99 40600 10.99 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20221130 0 48.35 48.6 46.47 48.6 5000 48.6 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20221130 0 23.58 24.78 22.65 24.17 920000 24.17 up up correct
FDUS.US Fidus Investment Corporation 20221130 0 20.4 20.47 19.95 20.25 147100 19.64 down down correct
FECAX.US FECAX 20221130 0 23.91 23.91 23.91 23.91 0 23.91
FEIM.US Frequency Electronics Inc 20221130 0 5.64 5.96 5.64 5.96 2500 5.96 up up correct
FELE.US Franklin Electric Co. Inc 20221130 0 81.79 83.64 80.34 83.3 194400 83.3 up down incorrect
FEMY.US Femasys Inc. Common Stock 20221130 0 1.09 1.14 1.04 1.08 19000 1.08 down down correct
FENC.US Fennec Pharmaceuticals Inc 20221130 0 9.71 10.06 9.63 9.76 177600 9.76 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20221130 0 10.13 10.13 10.13 10.13 5 10.13
FFBC.US First Financial Bancorp 20221130 0 25.82 26.45 25.38 26.43 634200 26.43 up up correct
FFBW.US FFBW Inc 20221130 0 11.83 11.87 11.81 11.81 5100 11.81 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20221130 0 7.76 7.84 7.28 7.84 2500 7.84 up up correct
FFIC.US Flushing Financial Corporation 20221130 0 20.48 20.9 20.24 20.86 242052 20.63 up down incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20221130 0 0.379 0.383 0.319 0.321 31091800 0.321 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20221130 0 0.0651 0.0701 0.0565 0.07 333924 0.07 up up correct
FFIN.US First Financial Bankshares Inc 20221130 0 36.1 36.98 35.25 36.95 703995 36.7755 up down incorrect
FFIV.US F5 Networks Inc 20221130 0 149.03 154.64 147.88 154.61 1084723 154.61 up up correct
FFNW.US First Financial Northwest Inc 20221130 0 15.35 15.41 15.07 15.18 15300 15.06 down down correct
FFWM.US First Foundation Inc 20221130 0 13.65 14.01 13.17 14.01 790900 14.01 up up correct
FGBI.US First Guaranty Bancshares Inc 20221130 0 24.64 24.99 23.92 24.99 12700 24.99 up up correct
FGBIP.US First Guaranty Bancshares Inc 20221130 0 25 25 24.97 24.97 2300 24.97 down down correct
FGEN.US FibroGen Inc 20221130 0 14.37 14.745 13.95 14.37 1088000 14.37
FGF.US FG Financial Group Inc 20221130 0 2.4 2.46 2.4 2.46 600 2.46 up up correct
FGFPP.US FG Financial Group Inc 20221130 0 17.35 19.12 16.5 19 8800 19 up up correct
FHB.US First Hawaiian Inc 20221130 0 26.09 26.67 25.67 26.55 635900 26.55 up up correct
FHLTU.US Future Health Esg Corp Unit 20221130 0 10.08 10.16 10.08 10.14 5200 10.14 up up correct
FHN.US PF 20221130 0 21.29 21.65 21 21.44 65232 21.44 up up correct
FHTX.US Foghorn Therapeutics Inc 20221130 0 6.58 7.028 6.34 6.75 218000 6.75 up up correct
FIACU.US Focus Impact Acquisition Corp. Unit 20221130 0 10.08 10.08 10.08 10.08 0 10.08
FIBK.US First Interstate BancSystem Inc 20221130 0 43.31 43.71 42.33 43.62 765400 43.62 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20221130 0 9.97 9.97 9.97 9.97 200 9.97
FICVU.US Frontier Investment Corp Units 20221130 0 10.007 10.007 10.007 10.007 0 10.007
FICVW.US Frontier Investment Corp Warrants 20221130 0 0.0564 0.09 0.0564 0.071 2701 0.071 up up correct
FINM.US Marlin Technology Corporation 20221130 0 10.07 10.08 10.06 10.08 2600 10.08 up down incorrect
FINMU.US Marlin Technology Corporation 20221130 0 10.06 10.06 10.06 10.06 0 10.06
FINMW.US Marlin Technology Corporation 20221130 0 0.01 0.0348 0.005 0.01 10206 0.01
FINW.US FinWise Bancorp Common Stock 20221130 0 8.86 9.1 8.71 8.97 67400 8.97 up up correct
FISI.US Financial Institutions Inc 20221130 0 25 25.42 24.7 25.32 41139 25.0171 up down incorrect
FISV.US Fiserv Inc 20221130 0 100.72 104.99 100.72 104.36 5573147 104.36 up up correct
FITB.US Fifth Third Bancorp 20221130 0 35.77 36.45 34.88 36.36 5602230 36.36 up up correct
FITBI.US Fifth Third Bancorp 20221130 0 25.49 25.87 25.31 25.66 84000 25.66 up up correct
FITBO.US Fifth Third Bancorp 20221130 0 20.81 21.53 20.58 21.29 39200 21.29 up down incorrect
FITBP.US Fifth Third Bancorp 20221130 0 23.09 23.17 22.9 23.17 52100 23.17 up down incorrect
FIVE.US Five Below Inc 20221130 0 159.12 161.25 155.68 160.86 2179000 160.86 up up correct
FIVN.US Five9 Inc 20221130 0 59.55 64.78 59.35 64.11 1781800 64.11 up up correct
FIXX.US Homology Medicines Inc 20221130 0 1.43 1.57 1.4 1.54 133500 1.54 up up correct
FIZZ.US National Beverage Corp 20221130 0 50.16 51.94 49.76 51.53 161500 51.53 up up correct
FKWL.US Franklin Wireless Corp 20221130 0 3.13 3.4 3.13 3.4 32800 3.4 up down incorrect
FLEX.US Flex Ltd 20221130 0 20.6 21.98 20.52 21.98 5433892 21.98 up up correct
FLGC.US Flora Growth Corp 20221130 0 0.525 0.529 0.46 0.46 627100 0.46 down down correct
FLGT.US Fulgent Genetics Inc 20221130 0 35.1 36.29 33.88 36.27 325500 36.27 up up correct
FLIC.US The First of Long Island Corporation 20221130 0 19.2 19.46 18.94 19.45 166025 19.45 up up correct
FLL.US Full House Resorts Inc 20221130 0 7.41 7.7 7.28 7.65 121400 7.65 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20221130 0 16.51 17.84 16.22 17.18 1358800 17.18 up up correct
FLNT.US Fluent Inc 20221130 0 1.27 1.29 1.24 1.29 102900 1.29 up down incorrect
FLUX.US Flux Power Holdings Inc 20221130 0 4.1 4.75 4.1 4.75 70500 4.75 up up correct
FLWS.US 1 20221130 0 8.16 8.65 7.94 8.46 672200 8.46 up down incorrect
FLXS.US Flexsteel Industries Inc 20221130 0 14.7 15.2 14.6 14.8 6500 14.8 up up correct
FLYW.US Flywire Corporation 20221130 0 20.51 21.75 20.2 21.69 1019300 21.69 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20221130 0 27.57 28.68 26.33 28.68 29800 28.68 up up correct
FMBH.US First Mid Bancshares Inc 20221130 0 33.6 34.82 33.02 34.65 64300 34.65 up up correct
FMIV.US Forum Merger IV Corporation 20221130 0 9.968 9.98 9.96 9.98 900 9.98 up up correct
FMIVU.US Forum Merger IV Corporation 20221130 0 9.96 9.96 9.96 9.96 300 9.96
FMIVW.US Forum Merger IV Corporation 20221130 0 0.025 0.025 0.0232 0.0232 1717 0.0232 down down correct
FMNB.US Farmers National Banc Corp 20221130 0 14.9 15.25 14.76 15.21 700929 15.0378 up down incorrect
FNCB.US FNCB Bancorp Inc 20221130 0 8.04 8.04 7.8 7.96 5400 7.96 down down correct
FNCH.US Finch Therapeutics Group Inc 20221130 0 0.86 1.02 0.83 0.98 46800 0.98 up up correct
FNHC.US FedNat Holding Company 20221130 0 0.03 0.032 0.012 0.015 15781 0.015 down down correct
FNKO.US Funko Inc 20221130 0 9.28 9.54 8.98 9.5 1021400 9.5 up up correct
FNLC.US The First Bancorp Inc 20221130 0 30.5 31.56 30.5 31.44 8900 31.44 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20221130 0 10.19 10.19 10.19 10.19 100 10.19
FNWB.US First Northwest Bancorp 20221130 0 14.587 14.705 14.3 14.63 198800 14.63 up up correct
FNWD.US Finward Bancorp Common Stock 20221130 0 32.25 32.25 31.56 32.2 3000 32.2 down down correct
FOCS.US Focus Financial Partners Inc 20221130 0 37.01 38.18 36.42 38.16 275600 38.16 up down incorrect
FOLD.US Amicus Therapeutics Inc 20221130 0 11.61 12.15 11.47 12.1 2634000 12.1 up up correct
FONR.US FONAR Corporation 20221130 0 18.75 18.91 18.53 18.82 20000 18.82 up up correct
FORA.US Forian Inc 20221130 0 2.57 2.71 2.4 2.47 91400 2.47 down down correct
FORD.US Forward Industries Inc 20221130 0 1.22 1.26 1.22 1.24 9900 1.24 up up correct
FORM.US FormFactor Inc 20221130 0 22.13 23.1 21.75 23.07 405900 23.07 up up correct
FORR.US Forrester Research Inc 20221130 0 34.17 35.23 33.91 35.18 84300 35.18 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20221130 0 82.39 82.43 78.06 82.43 2600 81.8188 up down incorrect
FOSL.US Fossil Group Inc 20221130 0 4.77 4.92 4.69 4.77 668500 4.77
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20221130 0 14.91 16.971 14.51 16.79 75500 16.79 up up correct
FOX.US Fox Corporation 20221130 0 29.86 30.58 29.51 30.52 1423900 30.52 up up correct
FOXA.US Fox Corporation 20221130 0 31.63 32.465 31.25 32.45 4222200 32.45 up up correct
FOXF.US Fox Factory Holding Corp 20221130 0 103.26 106.15 100.36 106.1 215500 106.1 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20221130 0 10.5 10.5 10.5 10.5 2 10.5
FOXWU.US FoxWayne Enterprises Acquisition Corp 20221130 0 10.31 10.31 10.31 10.31 0 10.31
FPAY.US FlexShopper Inc 20221130 0 1.09 1.1 1.03 1.08 56600 1.08 down down correct
FRAF.US Franklin Financial Services Corporation 20221130 0 31.04 31.36 30.8 30.8 10300 30.8 down down correct
FRBA.US First Bank 20221130 0 15.01 15.41 14.68 15.34 17610 15.34 up up correct
FRBK.US Republic First Bancorp Inc 20221130 0 2.55 2.56 2.46 2.55 130500 2.55
FREE.US Whole Earth Brands Inc 20221130 0 3.84 4.35 3.74 4.33 547600 4.33 up up correct
FREEW.US FREEW 20221130 0 0.1825 0.231 0.1825 0.2268 97846 0.2268 up up correct
FREQ.US Frequency Therapeutics Inc 20221130 0 2.11 2.22 2.1 2.22 49400 2.22 up up correct
FRG.US Franchise Group Inc 20221130 0 25.2 26.23 25.01 26.05 416700 26.05 up up correct
FRGAP.US Franchise Group Inc 20221130 0 22.33 23.009 21.538 22.9 15400 22.9 up up correct
FRGI.US Fiesta Restaurant Group Inc 20221130 0 6.51 6.7 6.22 6.52 38600 6.52 up up correct
FRHC.US Freedom Holding Corp 20221130 0 60.65 63.1 60.303 63.09 365000 63.09 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20221130 0 10.2 10.2 10.2 10.2 0 10.2
FRLN.US Freeline Therapeutics Holdings plc 20221130 0 0.611 0.66 0.611 0.64 14800 0.64 up up correct
FRME.US First Merchants Corporation 20221130 0 43.29 44.36 42.45 44.21 305600 43.89 up up correct
FROG.US JFrog Ltd 20221130 0 21.25 22.05 20.844 21.98 851400 21.98 up up correct
FRON.US Frontier Acquisition Corp 20221130 0 10.035 10.035 10.035 10.035 500 10.035
FRONU.US Frontier Acquisition Corp 20221130 0 10.02 10.02 10.02 10.02 3 10.02
FROPX.US FROPX 20221130 0 18.83 18.83 18.83 18.83 0 18.6089
FRPH.US FRP Holdings Inc 20221130 0 59.63 61.11 58.35 60.9 24700 60.9 up up correct
FRPT.US Freshpet Inc 20221130 0 64.33 67.21 64.33 67.02 586000 67.02 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20221130 0 9.98 9.98 9.98 9.98 200 9.98
FRSGU.US First Reserve Sustainable Growth Corp 20221130 0 9.9 9.9 9.9 9.9 100 9.9
FRSH.US Freshworks Inc. Class A Common Stock 20221130 0 14.06 14.87 13.53 14.78 1674800 14.78 up up correct
FRST.US Primis Financial Corp 20221130 0 12.18 12.41 12.1 12.35 54475 12.35 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20221130 0 0.68 0.68 0.643 0.66 181200 0.66 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20221130 0 9.95 9.95 9.95 9.95 0 9.95
FSBC.US Five Star Bancorp 20221130 0 26.4 27.37 26.23 27 253846 27 up up correct
FSBW.US FS Bancorp Inc 20221130 0 34.35 34.35 33.8 34.2 19700 34.2 down down correct
FSEA.US First Seacoast Bancorp 20221130 0 9.9 10 9.9 10 4700 10 up up correct
FSFG.US First Savings Financial Group Inc 20221130 0 22.35 22.5 22.35 22.45 3772 22.3149 up up correct
FSLR.US First Solar Inc 20221130 0 163.02 173.68 163.02 172.53 8693353 172.53 up up correct
FSRX.US FinServ Acquisition Corp. II 20221130 0 9.98 9.99 9.975 9.98 38400 9.98
FSRXU.US FinServ Acquisition Corp. II 20221130 0 9.97 9.975 9.97 9.97 3700 9.97
FSRXW.US FinServ Acquisition Corp. II 20221130 0 0.0025 0.0025 0.0025 0.0025 2500 0.0025
FSSI.US Fortistar Sustainable Solutions Corp 20221130 0 10.034 10.035 10.02 10.02 73300 10.02 down up incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20221130 0 10.02 10.02 10.02 10.02 0 10.02
FSSIW.US Fortistar Sustainable Solutions Corp 20221130 0 0.0011 0.0095 0.001 0.0095 800 0.0095 up up correct
FSTR.US L.B. Foster Company 20221130 0 9.57 9.63 9.42 9.42 31200 9.42 down down correct
FSTX.US F 20221130 0 5.53 5.81 5.47 5.64 147500 5.64 up up correct
FSV.US FirstService Corporation 20221130 0 125.82 129.45 125.82 129.37 70700 129.37 up up correct
FTAA.US FTAC Athena Acquisition Corp 20221130 0 10.04 10.04 10.04 10.04 100 10.04
FTAAU.US FTAC Athena Acquisition Corp 20221130 0 9.99 9.99 9.99 9.99 4 9.99
FTCI.US FTC Solar Inc 20221130 0 1.98 2.205 1.945 2.12 3417600 2.12 up up correct
FTCV.US Fintech Acquisition Corp. V 20221130 0 10.05 10.06 10.05 10.05 38900 10.05
FTCVU.US Fintech Acquisition Corp. V 20221130 0 10.045 10.05 10.045 10.05 1000 10.05 up down incorrect
FTCVW.US Fintech Acquisition Corp. V 20221130 0 0.001 0.002 0.001 0.002 39600 0.002 up down incorrect
FTDR.US Frontdoor Inc 20221130 0 23.05 23.61 22.66 23.37 880200 23.37 up up correct
FTEK.US Fuel Tech Inc 20221130 0 1.28 1.28 1.24 1.24 54700 1.24 down down correct
FTFT.US Future FinTech Group Inc 20221130 0 0.36 0.36 0.34 0.36 103600 0.36
FTHM.US Fathom Holdings Inc 20221130 0 4.36 4.9 4.36 4.89 138500 4.89 up up correct
FTNT.US Fortinet Inc 20221130 0 51.23 53.19 50.48 53.16 11465700 53.16 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20221130 0 9.96 9.96 9.96 9.96 30 9.96
FTPAU.US FTAC Parnassus Acquisition Corp 20221130 0 9.94 9.94 9.94 9.94 0 9.94
FTPAW.US FTAC Parnassus Acquisition Corp 20221130 0 0.03 0.03 0.03 0.03 1100 0.03
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20221130 0 10.05 10.05 10.05 10.05 371300 10.05
FTVIU.US FinTech Acquisition Corp. VI Units 20221130 0 10.05 10.05 10.05 10.05 41500 10.05
FTVIW.US FinTech Acquisition Corp. VI Warrants 20221130 0 0.0005 0.0005 0.0004 0.0004 56012 0.0004 down down correct
FULC.US Fulcrum Therapeutics Inc 20221130 0 6.6 6.86 6.28 6.85 547100 6.85 up up correct
FULT.US Fulton Financial Corporation 20221130 0 18.34 18.6 18.02 18.59 1107700 18.59 up up correct
FULTP.US Fulton Financial Corporation 20221130 0 20.72 21.05 20.372 20.64 9400 20.64 down down correct
FUNC.US First United Corporation 20221130 0 20.46 20.94 20.46 20.56 5300 20.56 up up correct
FUND.US Sprott Focus Trust Inc 20221130 0 8.24 8.46 8.24 8.39 28309 8.2626 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20221130 0 2.33 2.58 2.15 2.27 173766 2.27 down down correct
FUTU.US Futu Holdings Limited 20221130 0 60.01 61.5 59.19 61.49 4897600 61.49 up up correct
FUV.US Arcimoto Inc 20221130 0 7.3 8.23 7.265 7.45 225300 7.45 up up correct
FVCB.US FVCBankcorp Inc 20221130 0 19.87 19.92 19.41 19.77 33400 19.77 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20221130 0 9.99 10 9.99 10 451000 10 up up correct
FWBI.US First Wave BioPharma Inc 20221130 0 0.82 0.83 0.762 0.83 257800 0.83 up down incorrect
FWONA.US Formula One Group 20221130 0 53.16 55.02 52.93 54.97 181700 54.97 up down incorrect
FWONK.US Formula One Group 20221130 0 59.32 61.28 58.84 60.94 1301700 60.94 up up correct
FWRD.US Forward Air Corporation 20221130 0 109.46 112.5 108.62 112.37 218900 112.37 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20221130 0 15.36 15.78 14.97 15.68 618100 15.68 up up correct
FXNC.US First National Corporation 20221130 0 18.74 18.74 18.74 18.74 500 18.6
FYBR.US Frontier Communications Parent Inc 20221130 0 24.81 25.85 24.755 25.77 1441400 25.77 up down incorrect
GABC.US German American Bancorp Inc 20221130 0 39.06 39.89 38.49 39.86 113000 39.86 up down incorrect
GACQ.US Global Consumer Acquisition Corp. Common Stock 20221130 0 9.15 9.47 9.15 9.4 3300 9.4 up down incorrect
GACQU.US Global Consumer Acquisition Corp. Unit 20221130 0 9.11 9.11 9.11 9.11 0 9.11
GACQW.US Global Consumer Acquisition Corp. Warrant 20221130 0 0.0959 0.1071 0.0816 0.1071 20313 0.1071 up up correct
GAIA.US Gaia Inc 20221130 0 2.48 2.59 2.43 2.59 85300 2.59 up up correct
GAIN.US Gladstone Investment Corporation 20221130 0 14 14.03 13.7878 13.99 119197 13.8705 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20221130 0 22.84 23.23 22.84 23.23 9200 23.23 up down incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20221130 0 22.09 22.16 21.85 22.09 8500 22.09
GALT.US Galectin Therapeutics Inc 20221130 0 1.22 1.28 1.2 1.27 41500 1.27 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20221130 0 10.29 10.29 10.032 10.25 81000 10.25 down down correct
GAMC.US Golden Arrow Merger Corp 20221130 0 10.03 10.04 10.02 10.04 61400 10.04 up up correct
GAMCU.US Golden Arrow Merger Corp 20221130 0 10.03 10.03 10.03 10.03 600 10.03
GAMCW.US Golden Arrow Merger Corp 20221130 0 0.0405 0.0405 0.0206 0.0372 120364 0.0372 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20221130 0 0.58 0.59 0.56 0.59 45300 0.59 up up correct
GAN.US GAN Limited 20221130 0 1.23 1.36 1.23 1.34 284262 1.34 up up correct
GANX.US Gain Therapeutics Inc 20221130 0 3.035 3.095 3.01 3.04 7100 3.04 up up correct
GASS.US StealthGas Inc 20221130 0 2.99 3.07 2.97 3.01 140600 3.01 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20221130 0 10.1 10.15 10.08 10.15 12800 10.15 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20221130 0 10.09 10.09 10.09 10.09 0 10.09
GATEW.US Marblegate Acquisition Corp. Warrant 20221130 0 0.04 0.077 0.024 0.05 134800 0.05 up up correct
GBCI.US Glacier Bancorp Inc 20221130 0 56.55 58.14 55.455 57.9 629794 57.5741 up up correct
GBDC.US Golub Capital BDC Inc 20221130 0 13.95 14.05 13.845 14 682301 13.656 up up correct
GBIO.US Generation Bio Co 20221130 0 5.18 5.35 5.01 5.33 208100 5.33 up up correct
GBLI.US Global Indemnity Group LLC 20221130 0 23.45 24 23.45 23.6 74600 23.6 up up correct
GBNH.US Greenbrook TMS Inc 20221130 0 2.111 2.18 2 2.18 5600 2.18 up up correct
GBNY.US Generations Bancorp NY Inc 20221130 0 10.85 10.85 10.85 10.85 0 10.85
GBRG.US Goldenbridge Acquisition Limited 20221130 0 10.35 10.35 10.265 10.265 95300 10.265 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20221130 0 0.1667 0.1667 0.1532 0.1533 5102 0.1533 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20221130 0 10.5 10.5 10.5 10.5 0 10.5
GBRGW.US Goldenbridge Acquisition Limited 20221130 0 0.099 0.099 0.099 0.099 680 0.099
GBS.US GBS Inc 20221130 0 0.375 0.375 0.301 0.3555 43564 0.3555 down up incorrect
GCBC.US Greene County Bancorp Inc 20221130 0 73.5 76.27 73.44 76.27 22700 76.27 up up correct
GCMG.US GCM Grosvenor Inc 20221130 0 8.69 8.78 8.54 8.77 223100 8.77 up up correct
GCREX.US Griffin Institutional Access Real Estate 20221130 0 27.63 27.63 27.63 27.63 0 27.63
GDEN.US Golden Entertainment Inc 20221130 0 43.38 44.32 42.96 44.31 158300 44.31 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20221130 0 6.38 6.38 6.38 6.38 9971 6.38
GDEVW.US Nexters Inc. Warrant 20221130 0 0.65 0.7109 0.65 0.7109 65450 0.7109 up up correct
GDRX.US GoodRx Holdings Inc 20221130 0 4.47 4.505 4.32 4.36 4255900 4.36 down down correct
GDS.US GDS Holdings Limited 20221130 0 13.8 16.621 13.8 15.9 4102700 15.9 up up correct
GDYN.US Grid Dynamics Holdings Inc 20221130 0 11.89 12.97 11.85 12.74 528400 12.74 up up correct
GECC.US Great Elm Capital Corporation 20221130 0 10.25 10.25 9.99 10.01 18866 9.548 down down correct
GECCM.US GECCM 20221130 0 24.323 24.5 24.25 24.49 2976 24.0612 up up correct
GECCN.US Great Elm Capital 20221130 0 24.75 24.75 24.75 24.75 600 24.3433
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20221130 0 24.15 24.8 24.11 24.5 1600 24.1162 up up correct
GEG.US Great Elm Group Inc 20221130 0 2 2.11 1.92 1.95 4800 1.95 down down correct
GENC.US Gencor Industries Inc 20221130 0 10.45 10.7 10.45 10.7 6000 10.7 up up correct
GENE.US Genetic Technologies Limited 20221130 0 1.13 1.13 1.08 1.11 60400 1.11 down up incorrect
GEOS.US Geospace Technologies Corporation 20221130 0 4.49 4.59 4.44 4.47 27800 4.47 down down correct
GERN.US Geron Corporation 20221130 0 2.37 2.41 2.24 2.32 4773800 2.32 down down correct
GEVO.US Gevo Inc 20221130 0 2.02 2.18 2.01 2.18 8855100 2.18 up down incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20221130 0 0.2 0.21 0.186 0.193 397300 0.193 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20221130 0 0.05 0.05 0.05 0.05 183 0.05
GFS.US GlobalFoundries Inc. Ordinary Shares 20221130 0 62.5 64.45 60.45 64.35 2418500 64.35 up up correct
GGAL.US Grupo Financiero Galicia S.A 20221130 0 8.02 8.1 7.78 8.1 392900 8.1 up up correct
GGMC.US Glenfarne Merger Corp 20221130 0 10.075 10.075 10.065 10.065 8400 10.065 down down correct
GGMCU.US Glenfarne Merger Corp 20221130 0 10.06 10.06 10.06 10.06 0 10.06
GGMCW.US Glenfarne Merger Corp 20221130 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
GH.US Guardant Health Inc 20221130 0 49.74 52.35 48.73 52.34 908600 52.34 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20221130 0 10.055 10.055 10.05 10.055 28600 10.055
GHACU.US Gaming & Hospitality Acquisition Corp 20221130 0 10.04 10.04 10.03 10.03 5000 10.03 down down correct
GHACW.US Gaming & Hospitality Acquisition Corp 20221130 0 0.0002 0.0002 0.0002 0.0002 1132 0.0002
GHRS.US GH Research PLC Ordinary Shares 20221130 0 11.259 11.88 10.51 10.94 64300 10.94 down down correct
GHSI.US Guardion Health Sciences Inc 20221130 0 0.172 0.18 0.159 0.173 1598300 0.173 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20221130 0 10.105 10.105 10.105 10.105 0 10.105
GIACU.US Gesher I Acquisition Corp.Unit 20221130 0 10.3 10.3 10.3 10.3 0 10.3
GIACW.US Gesher I Acquisition Corp. Warrants 20221130 0 0.44 0.44 0.44 0.44 5 0.44
GIFI.US Gulf Island Fabrication Inc 20221130 0 5.43 5.49 5.34 5.4 36700 5.4 down down correct
GIGM.US GigaMedia Limited 20221130 0 1.24 1.26 1.21 1.25 8100 1.25 up up correct
GIII.US G 20221130 0 21.13 21.71 20.89 21.63 2062600 21.63 up up correct
GIIX.US Gores Holdings VIII Inc 20221130 0 9.925 9.95 9.92 9.95 23000 9.95 up up correct
GIIXU.US Gores Holdings VIII Inc 20221130 0 10.01 10.05 10 10.05 2200 10.05 up up correct
GIIXW.US Gores Holdings VIII Inc 20221130 0 0.9201 0.9201 0.92 0.92 17953 0.92 down down correct
GILD.US Gilead Sciences Inc 20221130 0 85.755 88.15 85.01 87.83 14657480 87.1076 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20221130 0 6.07 6.24 5.85 6.18 199200 6.18 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20221130 0 5.21 5.21 5.06 5.08 12700 5.0404 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20221130 0 0.523 0.523 0.523 0.523 108 0.523
GIREX.US Griffin Institutional Access Real Estate 20221130 0 29.17 29.17 29.17 29.17 0 29.17
GIW.US Giginternational1 Inc 20221130 0 10.29 10.3 10.29 10.29 20700 10.29
GIWWU.US GigInternational1 Inc 20221130 0 10.26 10.26 10.26 10.26 0 10.26
GIWWW.US GigInternational1 Inc. Warrant 20221130 0 0.0003 0.0003 0.0003 0.0003 71066 0.0003
GLAD.US Gladstone Capital Corporation 20221130 0 10.29 10.32 10.07 10.22 165400 10.22 down down correct
GLBE.US Global 20221130 0 20.18 21.67 19.84 21.57 1159200 21.57 up up correct
GLBFX.US GL Beyond Income Fund 20221130 0 0.43 0.43 0.43 0.43 0 0.43
GLBLU.US Cartesian Growth Corporation 20221130 0 9.91 9.91 9.91 9.91 0 9.91
GLBLW.US Cartesian Growth Corporation 20221130 0 0.5 0.5101 0.5 0.51 26366 0.51 up up correct
GLBS.US Globus Maritime Limited 20221130 0 1.32 1.38 1.27 1.37 891900 1.37 up up correct
GLBZ.US Glen Burnie Bancorp 20221130 0 8.57 8.57 8.57 8.57 300 8.57
GLDD.US Great Lakes Dredge & Dock Corporation 20221130 0 6.85 7.33 6.79 7.32 639400 7.32 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20221130 0 10.22 10.245 10.22 10.2217 66270 10.2217 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20221130 0 10.09 10.19 10.09 10.19 2349 10.19 up up correct
GLG.US TD Holdings Inc 20221130 0 1.2 1.3 1.19 1.23 475900 1.23 up up correct
GLHA.US Glass Houses Acquisition Corp 20221130 0 10.04 10.055 10.04 10.055 1000 10.055 up up correct
GLHAU.US Glass Houses Acquisition Corp 20221130 0 10.03 10.03 10.03 10.03 0 10.03
GLHAW.US Glass Houses Acquisition Corp 20221130 0 0.0002 0.0037 0.0002 0.0016 288574 0.0016 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20221130 0 0.293 0.308 0.29 0.292 20200 0.292 down down correct
GLNG.US Golar LNG Limited 20221130 0 25.04 25.26 24.6 25.07 742700 25.07 up down incorrect
GLPG.US Galapagos NV 20221130 0 39.3 39.92 38.97 39.77 181100 39.77 up down incorrect
GLPI.US Gaming and Leisure Properties Inc 20221130 0 51.44 52.64 51.28 52.61 1974673 51.896 up up correct
GLRE.US Greenlight Capital Re Ltd 20221130 0 7.72 7.83 7.65 7.83 88300 7.83 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20221130 0 28.81 28.81 28.81 28.81 0 28.81
GLSI.US Greenwich LifeSciences Inc 20221130 0 14.5 14.5 12.96 13.95 61900 13.95 down down correct
GLTO.US Galecto Inc 20221130 0 1.59 1.61 1.55 1.57 32500 1.57 down up incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20221130 0 8.48 8.67 8.16 8.48 135300 8.48
GLYC.US GlycoMimetics Inc 20221130 0 2.05 2.2 1.88 2.16 1082400 2.16 up down incorrect
GMBL.US Esports Entertainment Group Inc 20221130 0 0.127 0.128 0.106 0.119 5902900 0.119 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20221130 0 3.3 3.3 3.3 3.3 0 3.2184
GMBLW.US Esports Entertainment Group Inc 20221130 0 0.03 0.03 0.0299 0.0299 5361 0.0299 down down correct
GMDA.US Gamida Cell Ltd 20221130 0 1.47 1.6 1.46 1.6 294400 1.6 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20221130 0 28.32 28.32 28.32 28.32 0 28.32
GMTX.US Gemini Therapeutics Inc 20221130 0 1.71 1.73 1.7 1.72 5600 1.72 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20221130 0 3.13 3.49 3.1 3.349 49800 3.349 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20221130 0 2.13 2.1401 2.13 2.1401 1864 2.1401 up up correct
GNAC.US Group Nine Acquisition Corp 20221130 0 10.03 10.045 10.03 10.04 1270600 10.04 up up correct
GNACU.US Group Nine Acquisition Corp 20221130 0 10 10 10 10 34 10
GNACW.US Group Nine Acquisition Corp 20221130 0 0.0004 0.0036 0.0004 0.0036 52582 0.0036 up up correct
GNCA.US Genocea Biosciences Inc 20221130 0 0.0011 0.0079 0.0011 0.0079 50100 0.0079 up up correct
GNFT.US Genfit SA 20221130 0 3.58 3.81 3.58 3.76 17000 3.76 up up correct
GNLN.US Greenlane Holdings Inc 20221130 0 0.5 0.51 0.48 0.501 260500 0.501 up up correct
GNPX.US Genprex Inc 20221130 0 1.3 1.35 1.29 1.35 78400 1.35 up up correct
GNSS.US Genasys Inc 20221130 0 3.1 3.13 2.9 3.01 49800 3.01 down up incorrect
GNTX.US Gentex Corporation 20221130 0 28.55 28.91 28.15 28.9 1100300 28.9 up up correct
GNTY.US Guaranty Bancshares Inc 20221130 0 34.62 35.6 34.5 35.6 16200 35.6 up up correct
GNUS.US Genius Brands International Inc 20221130 0 0.751 0.756 0.722 0.731 1237800 0.731 down down correct
GO.US Grocery Outlet Holding Corp 20221130 0 30.29 30.675 29.65 30.27 1295400 30.27 down down correct
GOCO.US GoHealth Inc 20221130 0 11.8 14.5 11.8 13 669700 13 up up correct
GOEV.US Canoo Inc 20221130 0 1.28 1.34 1.22 1.34 17377500 1.34 up up correct
GOEVW.US Canoo Holdings Ltd 20221130 0 0.31 0.3299 0.2901 0.3199 39153 0.3199 up up correct
GOGL.US Golden Ocean Group Limited 20221130 0 8.41 8.49 8.27 8.44 2428131 8.44 up down incorrect
GOGN.US UN 20221130 0 10.25 10.25 10.25 10.25 0 10.25
GOGO.US Gogo Inc 20221130 0 15.23 15.75 15.12 15.69 1518900 15.69 up up correct
GOOD.US Gladstone Commercial Corporation 20221130 0 18.63 19.02 18.31 18.99 270900 18.99 up up correct
GOODN.US Gladstone Commercial Corporation 20221130 0 19.791 20.061 19.65 20.061 12800 20.061 up up correct
GOOG.US Alphabet Inc 20221130 0 95.12 101.45 94.67 101.45 39888070 101.45 up up correct
GOOGL.US Alphabet Inc 20221130 0 94.82 101.04 94.42 100.99 43647480 100.99 up up correct
GOSS.US Gossamer Bio Inc 20221130 0 8.62 8.81 8.15 8.56 3254100 8.56 down down correct
GOVX.US GeoVax Labs Inc 20221130 0 0.7948 0.8 0.751 0.7938 258369 0.7938 down down correct
GOVXW.US GeoVax Labs Inc 20221130 0 0.185 0.2871 0.185 0.2727 6574 0.2727 up up correct
GP.US GreenPower Motor Company Inc 20221130 0 2.19 2.25 2.15 2.245 110561 2.245 up up correct
GPP.US Green Plains Partners LP 20221130 0 12.22 12.43 12.13 12.39 59200 12.39 up up correct
GPRE.US Green Plains Inc 20221130 0 32.74 35 32.3 34.56 1570700 34.56 up up correct
GPRO.US GoPro Inc 20221130 0 5.32 5.49 5.205 5.48 1542400 5.48 up up correct
GRAY.US Graybug Vision Inc 20221130 0 0.601 0.63 0.601 0.619 27500 0.619 up down incorrect
GRBK.US Green Brick Partners Inc 20221130 0 23.55 24.21 22.92 24.18 384300 24.18 up up correct
GRCL.US Gracell Biotechnologies Inc 20221130 0 3.345 3.5 3.15 3.25 11100 3.25 down down correct
GRCY.US Greencity Acquisition Corporation 20221130 0 10.66 10.66 10.66 10.66 0 10.66
GRCYU.US Greencity Acquisition Corporation 20221130 0 10.66 10.66 10.66 10.66 0 10.66
GREE.US Greenidge Generation Holdings Inc 20221130 0 0.6 0.64 0.56 0.64 448200 0.64 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20221130 0 0.973 1.05 0.82 1.01 33100 1.01 up up correct
GRFS.US Grifols S.A 20221130 0 7.91 8.16 7.8 8.15 846900 8.15 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20221130 0 29.71 29.71 29.71 29.71 0 29.71
GRIL.US Muscle Maker Inc 20221130 0 0.539 0.65 0.461 0.623 1252300 0.623 up down incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20221130 0 21.05 21.115 20.98 21.04 411929 21.04 down down correct
GRMN.US Garmin Ltd 20221130 0 89.92 92.99 89.28 92.99 2178766 92.2892 up down incorrect
GRNQ.US Greenpro Capital Corp 20221130 0 1.14 1.18 1.11 1.16 15400 1.16 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20221130 0 0.1689 0.1701 0.16 0.1681 4183 5.043 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20221130 0 0.0298 0.0298 0.0298 0.0298 100 0.0298
GROW.US U.S. Global Investors Inc 20221130 0 2.82 2.85 2.79 2.8 50913 2.7927 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20221130 0 3.4 3.58 3.325 3.53 154500 3.53 up down incorrect
GRPN.US Groupon Inc 20221130 0 8.2 8.42 7.96 8.33 1140000 8.33 up up correct
GRTS.US Gritstone bio Inc 20221130 0 2.91 3.04 2.84 2.94 476900 2.94 up up correct
GRTX.US Galera Therapeutics Inc 20221130 0 1.67 1.72 1.55 1.65 135300 1.65 down down correct
GRVY.US Gravity Co. Ltd 20221130 0 40.5 42 40.22 41.57 8100 41.57 up up correct
GRWG.US GrowGeneration Corp 20221130 0 6.19 6.83 5.897 6.79 3744400 6.79 up up correct
GSBC.US Great Southern Bancorp Inc 20221130 0 61.34 62.83 60.74 62.65 64700 62.65 up down incorrect
GSEV.US Gores Holdings VII Inc 20221130 0 9.97 9.97 9.954 9.96 141100 9.96 down up incorrect
GSEVU.US Gores Holdings VII Inc 20221130 0 9.97 9.97 9.97 9.97 1400 9.97
GSEVW.US Gores Holdings VII Inc 20221130 0 0.0051 0.0051 0.0049 0.0049 519 0.0049 down down correct
GSHD.US Goosehead Insurance Inc 20221130 0 38.87 41.23 37.85 40.61 233300 40.61 up up correct
GSIT.US GSI Technology Inc 20221130 0 2.17 2.41 2.17 2.41 42300 2.41 up up correct
GSM.US Ferroglobe PLC 20221130 0 4.57 4.63 4.41 4.63 2448400 4.63 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20221130 0 1.47 1.47 1.46 1.46 80400 1.46 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20221130 0 0.0021 0.0038 0.002 0.0038 85055 0.0038 up up correct
GSRDX.US GSRDX 20221130 0 10.29 10.29 10.29 10.29 0 10.29
GSREX.US GSREX 20221130 0 10.28 10.28 10.28 10.28 0 10.28
GSRHX.US GSRHX 20221130 0 10.81 10.81 10.81 10.81 0 10.81
GSRJX.US GSRJX 20221130 0 10.3 10.3 10.3 10.3 0 10.3
GSRQX.US GSRQX 20221130 0 10.47 10.47 10.47 10.47 0 10.47
GT.US The Goodyear Tire & Rubber Company 20221130 0 10.9 11.22 10.69 11.22 3936300 11.22 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20221130 0 10.2 10.2 10.2 10.2 0 10.2
GTBP.US GT Biopharma Inc 20221130 0 1.57 1.69 1.5 1.65 157500 1.65 up up correct
GTEC.US Greenland Technologies Holding Corporation 20221130 0 2.18 2.28 2.17 2.22 17300 2.22 up up correct
GTH.US Genetron Holdings Limited 20221130 0 1.06 1.06 1 1.02 223900 1.02 down down correct
GTHX.US G1 Therapeutics Inc 20221130 0 5.7 5.97 5.49 5.96 2683600 5.96 up up correct
GTIM.US Good Times Restaurants Inc 20221130 0 2.57 2.58 2.4 2.58 7700 2.58 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20221130 0 38.09 39.735 36.2 39.55 2129300 39.55 up down incorrect
GTPA.US Gores Technology Partners Inc 20221130 0 9.96 9.96 9.96 9.96 74800 9.96
GTPAU.US Gores Technology Partners Inc 20221130 0 9.95 9.95 9.95 9.95 0 9.95
GTPAW.US Gores Technology Partners Inc 20221130 0 0.007 0.007 0.0035 0.0045 2810 0.0045 down down correct
GTPB.US Gores Technology Partners II Inc 20221130 0 9.98 9.98 9.965 9.98 617400 9.98
GTPBU.US Gores Technology Partners II Inc 20221130 0 10.01 10.01 10.01 10.01 50 10.01
GTX.US Garrett Motion Inc 20221130 0 7.06 7.235 6.99 7.08 63590 7.08 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20221130 0 8.12 8.36 8.12 8.36 15200 8.36 up up correct
GURE.US Gulf Resources Inc 20221130 0 3.56 3.64 3.54 3.59 4700 3.59 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20221130 0 10.26 10.26 10.26 10.26 0 10.26
GVP.US GSE Systems Inc 20221130 0 0.67 0.69 0.67 0.67 17700 0.67
GWII.US Good Works II Acquisition Corp. Common Stock 20221130 0 9.84 9.84 9.84 9.84 1000 9.84
GWIIW.US Good Works II Acquisition Corp. Warrant 20221130 0 0.1008 0.1008 0.095 0.095 305 0.095 down up incorrect
GWRS.US Global Water Resources Inc 20221130 0 12.25 12.83 12.04 12.78 26690 12.7564 up down incorrect
GXII.US GX Acquisition Corp. II 20221130 0 9.91 9.91 9.91 9.91 5400 9.91
GXIIU.US GX Acquisition Corp. II 20221130 0 10.17 10.17 10.17 10.17 0 10.17
GXIIW.US GX Acquisition Corp. II 20221130 0 0.7993 0.8484 0.7993 0.8 64050 0.8 up up correct
GYRO.US Gyrodyne LLC 20221130 0 9.49 9.76 9.49 9.76 800 9.76 up up correct
HA.US Hawaiian Holdings Inc 20221130 0 13.74 13.92 13.57 13.9 761400 13.9 up up correct
HAFC.US Hanmi Financial Corporation 20221130 0 26.76 27.06 26.13 27.05 160600 27.05 up down incorrect
HAIN.US The Hain Celestial Group Inc 20221130 0 18.62 18.91 18.14 18.74 1204100 18.74 up up correct
HALL.US Hallmark Financial Services Inc 20221130 0 0.66 0.66 0.61 0.63 50700 0.63 down down correct
HALO.US Halozyme Therapeutics Inc 20221130 0 57.18 57.67 55.94 57.26 1516400 57.26 up up correct
HAPP.US Happiness Biotech Group Limited 20221130 0 2.55 2.55 2.475 2.505 13800 2.505 down down correct
HARP.US Harpoon Therapeutics Inc 20221130 0 0.67 0.7 0.67 0.685 170000 0.685 up up correct
HAS.US Hasbro Inc 20221130 0 62.03 63.04 60.33 62.82 2876300 62.82 up up correct
HAYN.US Haynes International Inc 20221130 0 48.67 50.32 47.85 49.96 345900 49.7355 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20221130 0 15.32 15.52 14.87 15.48 22373893 15.3054 up up correct
HBANM.US Huntington Bancshares Incorporated 20221130 0 22.22 22.82 22.22 22.6 57100 22.6 up up correct
HBANP.US Huntington Bancshares Incorporated 20221130 0 18.45 18.65 18.24 18.62 263700 18.62 up up correct
HBCP.US Home Bancorp Inc 20221130 0 42.3 42.98 41.68 42.98 9000 42.98 up up correct
HBIO.US Harvard Bioscience Inc 20221130 0 2.36 2.56 2.31 2.56 77700 2.56 up up correct
HBNC.US Horizon Bancorp Inc 20221130 0 15.83 16.26 15.78 16.26 200000 16.26 up up correct
HBT.US HBT Financial Inc 20221130 0 19.32 20.01 19.28 19.65 181600 19.65 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20221130 0 10.02 10.025 10.02 10.02 118000 10.02
HCARU.US Healthcare Services Acquisition Corporation 20221130 0 10.03 10.03 10.03 10.03 0 10.03
HCARW.US Healthcare Services Acquisition Corporation 20221130 0 0.03 0.0301 0.03 0.0301 114775 0.0301 up up correct
HCAT.US Health Catalyst Inc 20221130 0 9.72 10.49 9.68 10.48 872100 10.48 up up correct
HCCI.US Heritage 20221130 0 30.7 31.64 30.4 31.6 101200 31.6 up up correct
HCDI.US Harbor Custom Development Inc 20221130 0 0.6 0.616 0.582 0.6 48300 0.6
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20221130 0 7.3 7.3 7.15 7.285 4900 7.285 down up incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20221130 0 0.0471 0.05 0.0471 0.05 5502 0.05 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20221130 0 0.08 0.0837 0.0799 0.08 129496 0.08
HCIC.US Hennessy Capital Investment Corp. V 20221130 0 10 10.03 10 10.03 408800 10.03 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20221130 0 10.02 10.04 10.02 10.04 2300 10.04 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20221130 0 0.05 0.05 0.05 0.05 50 0.05
HCII.US Hudson Executive Investment Corp. II 20221130 0 10.06 10.07 10.06 10.065 1134800 10.065 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20221130 0 10.06 10.06 10.06 10.06 100 10.06
HCIIW.US Hudson Executive Investment Corp. II 20221130 0 0.0009 0.005 0.0005 0.0005 91601 0.0005 down down correct
HCKT.US The Hackett Group Inc 20221130 0 22.81 23.3 22.73 23.1 600600 23.1 up down incorrect
HCM.US HUTCHMED (China) Limited 20221130 0 13.26 13.4 11.97 12.13 11385600 12.13 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20221130 0 9.87 9.87 9.87 9.87 100 9.87
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20221130 0 10.14 10.14 10.14 10.14 0 10.14
HCSG.US Healthcare Services Group Inc 20221130 0 13.57 14 13.4 13.95 554700 13.95 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20221130 0 0.21 0.24 0.189 0.215 990100 0.215 up up correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20221130 0 9.88 9.88 9.88 9.88 300 9.88
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20221130 0 9.9 9.95 9.9 9.95 6800 9.95 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20221130 0 2.18 2.18 2.111 2.111 8800 2.111 down down correct
HDSN.US Hudson Technologies Inc 20221130 0 11.21 11.29 10.82 11.29 600600 11.29 up down incorrect
HEAR.US Turtle Beach Corporation 20221130 0 9.18 9.67 9.08 9.55 172500 9.55 up up correct
HEES.US H&E Equipment Services Inc 20221130 0 40.32 41.95 39.09 41.93 320100 41.93 up up correct
HELE.US Helen of Troy Limited 20221130 0 96.64 98.74 95.43 98.54 598800 98.54 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20221130 0 0.38 0.4 0.361 0.365 331700 0.365 down down correct
HEPS.US D 20221130 0 0.694 0.7 0.68 0.692 389800 0.692 down down correct
HERA.US FTAC Hera Acquisition Corp 20221130 0 10.02 10.04 10.02 10.03 6700 10.03 up up correct
HERAU.US FTAC Hera Acquisition Corp 20221130 0 10.04 10.04 10.04 10.04 0 10.04
HERAW.US FTAC Hera Acquisition Corp 20221130 0 0.0403 0.0538 0.0403 0.0538 5701 0.0538 up up correct
HEXO.US HEXO Corp. Common Shares 20221130 0 0.166 0.167 0.159 0.167 3505600 0.167 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20221130 0 17.79 19.9 17.79 18.33 5100 18.33 up up correct
HFFG.US HF Foods Group Inc 20221130 0 4.31 4.5 4.255 4.44 25300 4.44 up up correct
HFWA.US Heritage Financial Corporation 20221130 0 32.14 32.99 31.87 32.9 195600 32.9 up up correct
HGBL.US Heritage Global Inc 20221130 0 2.42 2.48 2.34 2.4 72200 2.4 down down correct
HGEN.US Humanigen Inc 20221130 0 0.14 0.15 0.14 0.14 2519400 0.14
HHGC.US HHG Capital Corporation Ordinary Shares 20221130 0 10.1 10.1 10.1 10.1 1000 10.1
HHGCR.US HHG Capital Corporation Rights 20221130 0 0.12 0.12 0.12 0.12 222 0.12
HHGCU.US HHG Capital Corp Unit 20221130 0 10.28 10.28 10.28 10.28 0 10.28
HIBB.US Hibbett Inc 20221130 0 59.99 66.69 59.85 66.66 1030200 66.4067 up up correct
HHGCW.US HHG Capital Corporation Warrant 20221130 0 0.0106 0.02 0.0099 0.0199 132459 0.0199 up up correct
HHR.US HeadHunter Group PLC 20221130 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20221130 0 280.29 293.48 278.19 293.48 9400 293.48 up down incorrect
HIHO.US Highway Holdings Limited 20221130 0 2.2844 2.3195 2.25 2.3137 6158 2.2653 up up correct
HIII.US Hudson Executive Investment Corp. III 20221130 0 10.07 10.07 10.06 10.06 496700 10.06 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20221130 0 10.06 10.06 10.06 10.06 1200 10.06
HIIIW.US Hudson Executive Investment Corp. III 20221130 0 0.01 0.01 0.0018 0.0018 4900 0.0018 down down correct
HIMX.US Himax Technologies Inc 20221130 0 7.25 7.37 7.03 7.37 1128700 7.37 up up correct
HITI.US High Tide Inc. Common Shares 20221130 0 1.86 1.96 1.77 1.86 365700 1.86
HIVE.US HIVE Blockchain Technologies Ltd 20221130 0 2.07 2.14 2.01 2.11 1431900 2.11 up down incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20221130 0 9.99 10 9.99 10 341800 10 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20221130 0 9.99 9.99 9.98 9.99 4600 9.99
HLBZ.US Helbiz Inc 20221130 0 0.258 0.27 0.205 0.218 52662700 0.218 down down correct
HLBZW.US Helbiz Inc 20221130 0 0.08 0.0848 0.0664 0.0666 106870 0.0666 down down correct
HLIT.US Harmonic Inc 20221130 0 14.88 15.35 14.86 15.34 1571200 15.34 up up correct
HLMN.US Hillman Solutions Corp 20221130 0 7.47 8 7.47 7.96 1376500 7.96 up up correct
HLNE.US Hamilton Lane Incorporated 20221130 0 73.13 74.13 70.59 73.88 435089 73.4742 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20221130 0 2.8 3.22 2.71 3.2 687900 3.2 up up correct
HMCO.US HumanCo Acquisition Corp 20221130 0 10.07 10.075 10.06 10.07 1344984 10.07
HMCOU.US HumanCo Acquisition Corp 20221130 0 10.06 10.065 10.06 10.0601 17710 10.0601 up up correct
HMCOW.US Humanco Acquisition Corp 20221130 0 0.0002 0.0002 0.0002 0.0002 350 0.0002
HMNF.US HMN Financial Inc 20221130 0 22.45 22.45 22.36 22.36 2300 22.36 down down correct
HMPT.US Home Point Capital Inc 20221130 0 1.5801 1.6626 1.58 1.58 16597 1.58 down down correct
HMST.US HomeStreet Inc 20221130 0 26.59 27.36 25.97 27.3 204000 27.3 up down incorrect
HNNA.US Hennessy Advisors Inc 20221130 0 8.85 9.2 8.63 8.87 18900 8.87 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20221130 0 23.55 23.55 23.55 23.55 2600 23.2447
HNRG.US Hallador Energy Company 20221130 0 10.5 10.99 9.76 10.2 417300 10.2 down down correct
HNST.US The Honest Company Inc 20221130 0 2.74 2.88 2.635 2.88 1804400 2.88 up up correct
HOFT.US Hooker Furniture Corporation 20221130 0 17.15 17.15 16.66 17.01 38043 16.7989 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20221130 0 0.57 0.604 0.556 0.6 566500 0.6 up up correct
HOFVW.US Hall of Fame Village LLC 20221130 0 0.08 0.08 0.0712 0.075 3544 0.075 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20221130 0 16.84 17.12 16.77 17.1 174700 17.1 up down incorrect
HOLX.US Hologic Inc 20221130 0 74.17 76.24 73.58 76.16 2826200 76.16 up down incorrect
HON.US Honeywell International Inc 20221130 0 216.32 220.65 213.69 219.55 4675000 219.55 up up correct
HONE.US HarborOne Bancorp Inc 20221130 0 14.34 14.67 14.09 14.63 167000 14.63 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20221130 0 9.29 9.63 9.05 9.59 7533400 9.59 up up correct
HOOK.US HOOKIPA Pharma Inc 20221130 0 1.04 1.07 1.02 1.06 266300 1.06 up up correct
HOPE.US Hope Bancorp Inc 20221130 0 13.43 13.64 13.13 13.62 701900 13.62 up up correct
HORIU.US Emerging Markets Horizon Corp. 20221130 0 10.16 10.16 10.16 10.16 0 10.16
HOTH.US Hoth Therapeutics Inc 20221130 0 4.15 4.24 3.908 4.05 17700 4.05 down down correct
HOWL.US Werewolf Therapeutics Inc 20221130 0 1.75 1.85 1.7 1.83 82000 1.83 up up correct
HPK.US HighPeak Energy Inc 20221130 0 23.97 24.32 23.47 23.98 177300 23.98 up up correct
HPKEW.US HighPeak Energy Inc 20221130 0 17.27 23.01 17.27 17.27 3300 17.27
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20221130 0 9.93 9.96 9.93 9.945 23500 9.945 up up correct
HPLTU.US Home Plate Acquisition Corp 20221130 0 9.87 9.87 9.87 9.87 1 9.87
HQI.US HireQuest Inc 20221130 0 16.63 17.5 16.58 17.5 4600 17.5 up down incorrect
HQY.US HealthEquity Inc 20221130 0 63.11 64.69 62.87 63.48 1149800 63.48 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20221130 0 57.93 59.91 57.5 59.77 429700 59.77 up up correct
HROW.US Harrow Health Inc 20221130 0 10.82 11.16 10.7 11.15 70300 11.15 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20221130 0 23.76 24.03 23.76 23.96 3600 23.96 up up correct
HRTX.US Heron Therapeutics Inc 20221130 0 2.61 2.75 2.56 2.71 2996554 2.71 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20221130 0 13.18 13.18 12.97 13.15 138879 13.0385 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20221130 0 9.92 9.92 9.9 9.9 126900 9.9 down down correct
HSDT.US Helius Medical Technologies Inc 20221130 0 0.295 0.312 0.28 0.312 457400 0.312 up up correct
HSIC.US Henry Schein Inc 20221130 0 80.37 80.93 79.09 80.92 2122971 80.92 up up correct
HSII.US Heidrick & Struggles International Inc 20221130 0 29.15 29.73 28.59 29.7 97500 29.7 up up correct
HSKA.US Heska Corporation 20221130 0 60.66 64.58 59.69 64.35 116200 64.35 up up correct
HSON.US Hudson Global Inc 20221130 0 24.7 25.5 23.21 25.5 9700 25.5 up down incorrect
HST.US Host Hotels & Resorts Inc 20221130 0 18.57 19.02 18.36 18.94 13423900 18.94 up up correct
HSTM.US HealthStream Inc 20221130 0 24.77 25.47 24.63 25.4 175500 25.4 up up correct
HSTO.US Histogen Inc 20221130 0 1 1.03 0.99 1.02 33700 1.02 up up correct
HTBI.US HomeTrust Bancshares Inc 20221130 0 25.25 25.73 24.6 25.6 61800 25.6 up up correct
HTBK.US Heritage Commerce Corp 20221130 0 14.02 14.22 13.64 14.21 279600 14.21 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20221130 0 0.388 0.411 0.33 0.33 216700 0.33 down down correct
HTHT.US Huazhu Group Limited 20221130 0 38.85 39.07 37.68 38.28 5463000 38.28 down up incorrect
HTIA.US Healthcare Trust Inc 20221130 0 22.53 22.53 22.1 22.45 4500 22.45 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20221130 0 19.75 20.03 19.75 20.03 1400 20.03 up up correct
HTLD.US Heartland Express Inc 20221130 0 16.34 16.76 16.1 16.74 392677 16.7194 up up correct
HTLF.US Heartland Financial USA Inc 20221130 0 48.25 48.84 47.3662 48.79 147787 48.79 up up correct
HTLFP.US Heartland Financial USA Inc 20221130 0 25.77 26.55 25.77 26.52 9600 26.52 up up correct
HTOO.US Fusion Fuel Green PLC 20221130 0 5.99 7.12 5.56 6.9 592946 6.9 up up correct
HTOOW.US Fusion Fuel Green PLC 20221130 0 1.35 1.5 1.2 1.5 96800 1.5 up up correct
HUBG.US Hub Group Inc 20221130 0 83.09 84.23 81.35 84.15 225100 84.15 up up correct
HUDI.US Huadi International Group Co. Ltd 20221130 0 8.09 9.02 7.7 8 1636100 8 down down correct
HUGE.US FSD Pharma Inc 20221130 0 0.89 0.896 0.83 0.848 33200 0.848 down up incorrect
HUIZ.US Huize Holding Limited 20221130 0 1.25 1.25 1.12 1.13 50100 1.13 down up incorrect
HUMA.US Humacyte Inc 20221130 0 3.06 3.14 2.97 3.12 204600 3.12 up up correct
HUMAW.US Humacyte Inc 20221130 0 0.8 0.848 0.7968 0.848 8960 0.848 up up correct
HURC.US Hurco Companies Inc 20221130 0 24.76 25.03 24.76 24.94 4200 24.94 up down incorrect
HURN.US Huron Consulting Group Inc 20221130 0 74.98 78.61 74.83 77.86 209400 77.86 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20221130 0 1.15 1.2 1.09 1.19 6849100 1.19 up up correct
HVBC.US HV Bancorp Inc 20221130 0 25.905 27 25.905 26.65 5900 26.65 up up correct
HWBK.US Hawthorn Bancshares Inc 20221130 0 21.7 21.8 21.11 21.12 5738 20.9718 down down correct
HWC.US Hancock Whitney Corporation 20221130 0 53.85 54.91 52.59 54.84 473000 54.5686 up up correct
HWCPZ.US HWCPZ 20221130 0 23.74 23.85 23.58 23.72 15600 23.72 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20221130 0 9.84 9.84 9.84 9.84 100 9.84
HWELU.US Healthwell Acquisition Corp. I Unit 20221130 0 9.71 9.71 9.71 9.71 0 9.71
HWKN.US Hawkins Inc 20221130 0 41.84 41.84 40.06 41.6 118100 41.6 down down correct
HWKZ.US UN 20221130 0 9.94 9.94 9.89 9.89 3138 9.89 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20221130 0 2.39 2.54 2.32 2.51 1057600 2.51 up up correct
HYMC.US Hycroft Mining Holding Corporation 20221130 0 0.78 0.806 0.72 0.72 3030900 0.72 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20221130 0 0.17 0.17 0.094 0.095 174500 0.095 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20221130 0 0.11 0.11 0.0851 0.095 64462 0.095 down down correct
HYRE.US HyreCar Inc 20221130 0 0.6 0.632 0.58 0.596 106200 0.596 down up incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20221130 0 1.47 1.628 1.47 1.62 1227300 1.62 up up correct
HYZNW.US HYZON Motors Inc 20221130 0 0.15 0.1855 0.1499 0.17 37657 0.17 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20221130 0 102.65 102.71 98.91 100.29 15239200 100.29 down up incorrect
IART.US Integra LifeSciences Holdings Corporation 20221130 0 53.58 55 52.51 54.94 530200 54.94 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20221130 0 9.48 9.99 9.414 9.95 334200 9.95 up up correct
IBCP.US Independent Bank Corporation 20221130 0 23.96 24.57 23.6 24.54 92600 24.54 up up correct
IBEX.US IBEX Limited 20221130 0 25.46 26 24.69 25.81 56300 25.81 up up correct
IBKR.US Interactive Brokers Group Inc 20221130 0 80 80.85 79.46 80.3 1327800 80.3 up up correct
IBOC.US International Bancshares Corporation 20221130 0 51.79 52.76 50.69 52.68 260700 52.68 up down incorrect
IBRX.US ImmunityBio Inc 20221130 0 5.29 5.52 5.03 5.51 1769800 5.51 up up correct
IBTX.US Independent Bank Group Inc 20221130 0 64.96 66.25 63.32 65.94 123400 65.94 up down incorrect
ICAD.US iCAD Inc 20221130 0 1.79 1.8 1.7 1.8 330300 1.8 up up correct
ICCC.US ImmuCell Corporation 20221130 0 6.75 6.91 6.52 6.9 23500 6.9 up up correct
ICCH.US ICC Holdings Inc 20221130 0 15.3 15.3 15.3 15.3 100 15.3
ICCM.US Icecure Medical 20221130 0 1.075 1.075 1.03 1.05 42500 1.05 down down correct
ICFI.US ICF International Inc 20221130 0 104.91 108.435 103.75 108.37 126725 108.2266 up up correct
ICHR.US Ichor Holdings Ltd 20221130 0 27.82 29.81 27.165 29.78 235200 29.78 up up correct
ICLK.US iClick Interactive Asia Group Limited 20221130 0 2.3 2.51 2.25 2.47 21600 2.47 up up correct
ICLR.US ICON Public Limited Company 20221130 0 212.6 217.02 204.77 215.44 861700 215.44 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20221130 0 3.85 4.004 3.85 3.93 29500 3.7886 up down incorrect
ICNC.US UN 20221130 0 10.27 10.27 10.27 10.27 0 10.27
ICPT.US Intercept Pharmaceuticals Inc 20221130 0 14.41 14.95 14.33 14.91 699500 14.91 up down incorrect
ICUI.US ICU Medical Inc 20221130 0 154.81 159.59 152.23 159.23 194300 159.23 up up correct
ICVX.US Icosavax Inc. Common Stock 20221130 0 3.29 3.4 3.13 3.34 43400 3.34 up up correct
IDBA.US IDEX Biometrics ASA 20221130 0 8.8 8.8 8.8 8.8 1500 8.8
IDCC.US InterDigital Inc 20221130 0 48.5 50.22 47.89 50.17 307500 50.17 up up correct
IDEX.US Ideanomics Inc 20221130 0 0.237 0.2377 0.22 0.22 14933270 0.22 down up incorrect
IDN.US Intellicheck Inc 20221130 0 2.33 2.33 2.17 2.19 20914 2.19 down down correct
IDRA.US Idera Pharmaceuticals Inc 20221130 0 0.33 0.35 0.27 0.3 538600 0.3 down up incorrect
IDXX.US IDEXX Laboratories Inc 20221130 0 407.5 427.72 405.22 425.87 839400 425.87 up up correct
IDYA.US IDEAYA Biosciences Inc 20221130 0 17.31 18.1 17.16 17.88 732600 17.88 up up correct
IEP.US Icahn Enterprises L.P 20221130 0 50.64 51.37 50.46 51.18 497500 51.18 up down incorrect
IESC.US IES Holdings Inc 20221130 0 32.91 34.1 32.65 33.82 22400 33.82 up up correct
IFBD.US Infobird Co. Ltd 20221130 0 0.734 0.77 0.711 0.74 15600 0.74 up up correct
IFMK.US iFresh Inc 20221130 0 0.01 0.01 0.01 0.01 0 0.01
IFRX.US InflaRx N.V 20221130 0 2.63 2.63 2.49 2.6 26600 2.6 down down correct
IGAC.US IG Acquisition Corp 20221130 0 10.02 10.02 10.02 10.02 147700 10.02
IGACU.US IG Acquisition Corp 20221130 0 10.07 10.07 10.07 10.07 0 10.07
IGACW.US IG Acquisition Corp 20221130 0 0.1397 0.14 0.1125 0.1125 7021 0.1125 down down correct
IGIC.US International General Insurance Holdings Ltd 20221130 0 7.7 7.83 7.65 7.65 74200 7.65 down down correct
IGMS.US IGM Biosciences Inc 20221130 0 20.68 22.28 20.08 22.01 298300 22.01 up up correct
IHRT.US iHeartMedia Inc 20221130 0 7.69 8.05 7.32 8.04 763700 8.04 up up correct
III.US Information Services Group Inc 20221130 0 5.25 5.37 5.12 5.36 125387 5.3202 up down incorrect
IIII.US INSU Acquisition Corp. III 20221130 0 10.05 10.05 10.05 10.05 54700 10.05
IIIIU.US INSU Acquisition Corp. III 20221130 0 10.05 10.05 10.05 10.05 0 10.05
IIIIW.US INSU Acquisition Corp. III 20221130 0 0.002 0.003 0.001 0.003 154100 0.003 up up correct
IIIV.US i3 Verticals Inc 20221130 0 24.9 26.8 24.29 26.29 265100 26.29 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20221130 0 1.2 1.201 1.135 1.2 30900 1.2
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20221130 0 0.36 0.36 0.24 0.299 7500 0.299 down up incorrect
IIVIP.US II 20221130 0 161.05 167.15 159.67 167.1 2700 164.2305 up down incorrect
IKNA.US Ikena Oncology Inc 20221130 0 2.505 2.515 2.2 2.23 75300 2.23 down down correct
IKT.US Inhibikase Therapeutics Inc 20221130 0 0.668 0.668 0.582 0.605 8800 0.605 down down correct
ILMN.US Illumina Inc 20221130 0 207.42 218.6 203.32 218.08 2519763 218.08 up up correct
ILPT.US Industrial Logistics Properties Trust 20221130 0 3.96 4.095 3.799 4.07 636500 4.07 up down incorrect
IMAB.US I 20221130 0 3.7 3.79 3.57 3.7 380100 3.7
IMAC.US IMAC Holdings Inc 20221130 0 0.3125 0.35 0.31 0.3227 78870 0.3227 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20221130 0 10.23 10.23 10.23 10.23 300 10.23
IMAQU.US International Media Acquisition Corp. Unit 20221130 0 10.285 10.285 10.285 10.285 0 10.285
IMAQW.US International Media Acquisition Corp. Warrants 20221130 0 0.0299 0.03 0.007 0.03 92854 0.03 up up correct
IMBI.US iMedia Brands Inc 20221130 0 0.57 0.6 0.52 0.59 380200 0.59 up up correct
IMCC.US IM Cannabis Corp 20221130 0 2 2 1.72 1.88 56268 1.88 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20221130 0 9.85 9.86 9.75 9.853 10500 9.2264 up up correct
IMCR.US Immunocore Holdings plc 20221130 0 60.75 63.98 59.15 62.81 566800 62.81 up up correct
IMGN.US ImmunoGen Inc 20221130 0 5.08 5.19 4.96 5.19 3471900 5.19 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20221130 0 35.69 35.7 35.64 35.69 1537800 35.69
IMKTA.US Ingles Markets Incorporated 20221130 0 99.91 101.1 98.62 101.1 99800 101.1 up up correct
IMMP.US Immutep Limited 20221130 0 2.52 2.62 2.13 2.4 217000 2.4 down up incorrect
IMMR.US Immersion Corporation 20221130 0 7.07 7.26 7.06 7.26 494800 7.26 up up correct
IMNM.US Immunome Inc 20221130 0 3.75 4.56 3.75 4.325 30200 4.325 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20221130 0 21.54 22.3 21.53 22.3 40500 22.3 up up correct
IMPL.US Impel NeuroPharma Inc 20221130 0 2.64 2.67 2.52 2.67 47600 2.67 up up correct
IMRA.US IMARA Inc 20221130 0 4.24 4.31 4.15 4.26 48000 4.26 up up correct
IMRN.US Immuron Limited 20221130 0 1.989 2.09 1.966 2.09 2100 2.09 up up correct
IMRX.US Immuneering Corporation 20221130 0 6.45 6.91 6.12 6.49 55100 6.49 up up correct
IMTE.US Integrated Media Technology Limited 20221130 0 0.65 0.67 0.631 0.665 72500 0.665 up up correct
IMTX.US Immatics N.V 20221130 0 10.25 10.59 10.095 10.54 123000 10.54 up up correct
IMUX.US Immunic Inc 20221130 0 1.37 1.37 1.31 1.34 587800 1.34 down down correct
IMV.US IMV Inc 20221130 0 0.2555 0.2698 0.2355 0.2629 97192 2.629 up down incorrect
IMVT.US Immunovant Inc 20221130 0 12.77 13.68 12.77 13.11 2208700 13.11 up down incorrect
IMXI.US International Money Express Inc 20221130 0 21.27 21.73 21.03 21.72 414400 21.72 up up correct
INAB.US IN8bio Inc. Common Stock 20221130 0 1.54 1.75 1.47 1.74 108500 1.74 up up correct
INAQ.US WT 20221130 0 0.0033 0.0072 0.0031 0.0072 2400 0.0072 up up correct
INBK.US First Internet Bancorp 20221130 0 24.82 26.24 24.69 25.96 28200 25.96 up up correct
INBKZ.US INBKZ 20221130 0 24.43 24.43 23.469 23.84 2800 23.84 down down correct
INBX.US Inhibrx Inc 20221130 0 29.31 30.08 27.47 29.98 638900 29.98 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20221130 0 4.81 4.96 4.71 4.96 13900 4.96 up up correct
INCY.US Incyte Corporation 20221130 0 78 79.7 77.45 79.67 1698000 79.67 up up correct
INDB.US Independent Bank Corp 20221130 0 88.49 90.86 87.15 90.52 258300 90.52 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20221130 0 7.86 8.26 7.705 8.21 1482500 8.21 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20221130 0 2.14 2.34 2.135 2.31 14470 2.31 up up correct
INDP.US Indaptus Therapeutics Inc 20221130 0 1.804 1.85 1.8 1.821 2100 1.821 up up correct
INDT.US INDUS Realty Trust Inc 20221130 0 63.76 64.53 63.6 64 126200 64 up up correct
INFI.US Infinity Pharmaceuticals Inc 20221130 0 0.56 0.56 0.54 0.55 489700 0.55 down down correct
INFN.US Infinera Corporation 20221130 0 6.52 6.79 6.39 6.75 2678000 6.75 up up correct
INGN.US Inogen Inc 20221130 0 21.68 22.44 21.51 22.32 279200 22.32 up up correct
INKA.US KludeIn I Acquisition Corp 20221130 0 10.14 10.14 10.14 10.14 1100 10.14
INKAU.US KludeIn I Acquisition Corp 20221130 0 10.17 10.17 10.17 10.17 500 10.17
INKAW.US Kludein I Acquisition Corp 20221130 0 0.1 0.1 0.09 0.1 8775 0.1
INKT.US MiNK Therapeutics Inc. Common Stock 20221130 0 2.531 2.68 2.51 2.65 9200 2.65 up up correct
INM.US InMed Pharmaceuticals Inc 20221130 0 2.55 2.7 2.55 2.65 73400 2.65 up up correct
INMB.US INmune Bio Inc 20221130 0 6.74 7.295 6.72 7.15 37700 7.15 up up correct
INMD.US InMode Ltd 20221130 0 36.06 38.507 35.81 38.39 1318600 38.39 up up correct
INN.US PF 20221130 0 17.22 17.28 17.19 17.28 2622 17.28 up up correct
INNV.US InnovAge Holding Corp 20221130 0 6.34 6.5 6.07 6.48 57900 6.48 up up correct
INO.US Inovio Pharmaceuticals Inc 20221130 0 1.92 2.05 1.89 2.04 11345500 2.04 up up correct
INOD.US Innodata Inc 20221130 0 3.13 3.15 3.07 3.11 11800 3.11 down down correct
INPX.US Inpixon 20221130 0 2.55 2.67 2.53 2.6 44900 2.6 up up correct
INSE.US Inspired Entertainment Inc 20221130 0 11.77 12.25 11.454 12.24 84500 12.24 up down incorrect
INSG.US Inseego Corp 20221130 0 1.29 1.31 1.21 1.27 1945400 1.27 down down correct
INSM.US Insmed Incorporated 20221130 0 18.35 18.56 17.73 18.49 1829400 18.49 up up correct
INTA.US Intapp Inc. Common Stock 20221130 0 21.99 23.255 20.57 23.11 151200 23.11 up up correct
INTC.US Intel Corporation 20221130 0 28.77 30.08 28.22 30.07 72030000 30.07 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20221130 0 10.05 10.06 10.05 10.06 6902 10.06 up up correct
INTG.US The InterGroup Corporation 20221130 0 46 46 46 46 400 46
INTU.US Intuit Inc 20221130 0 375.49 411.49 374 407.59 4902337 407.59 up up correct
INTZ.US Intrusion Inc 20221130 0 3 3.08 2.9 3.07 29900 3.07 up up correct
INVA.US Innoviva Inc 20221130 0 12.85 13.15 12.56 13.13 714100 13.13 up up correct
INVE.US Identiv Inc 20221130 0 8.33 8.4 8.01 8.35 259000 8.35 up down incorrect
INVO.US INVO Bioscience Inc 20221130 0 1.02 1.02 0.91 0.979 24100 0.979 down down correct
INVZ.US Innoviz Technologies Ltd 20221130 0 5.1 5.42 5.075 5.37 6122900 5.37 up up correct
INVZW.US Innoviz Technologies Ltd 20221130 0 1.99 2.2 1.87 1.91 289432 1.91 down down correct
INZY.US Inozyme Pharma Inc 20221130 0 1.51 1.53 1.19 1.45 118600 1.45 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20221130 0 10.22 10.22 10.22 10.22 90 10.22
IOBT.US IO Biotech Inc. Common Stock 20221130 0 3.03 3.045 2.87 2.91 14500 2.91 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20221130 0 0.41 0.441 0.391 0.401 85500 0.401 down down correct
IONS.US Ionis Pharmaceuticals Inc 20221130 0 38.94 40.92 38.82 40.79 1571700 40.79 up down incorrect
IOSP.US Innospec Inc 20221130 0 109.24 111.87 107.23 110.89 142700 110.89 up up correct
IOVA.US Iovance Biotherapeutics Inc 20221130 0 6.15 6.41 6.07 6.4 5916300 6.4 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20221130 0 5 5.05 4.84 4.941 26800 4.941 down down correct
IPAR.US Inter Parfums Inc 20221130 0 91.95 95.81 90.6132 95.29 100000 94.7914 up down incorrect
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20221130 0 9.95 9.95 9.915 9.95 600 9.95
IPAXU.US Inflection Point Acquisition Corp. Units 20221130 0 9.95 9.95 9.95 9.95 0 9.95
IPAXW.US Inflection Point Acquisition Corp. Warrants 20221130 0 0.18 0.2282 0.1259 0.18 72957 0.18
IPDN.US Professional Diversity Network Inc 20221130 0 0.9376 0.9376 0.8456 0.91 1974 0.91 down up incorrect
IPGP.US IPG Photonics Corporation 20221130 0 88.36 91.07 86.46 91.03 312700 91.03 up up correct
IPHA.US Innate Pharma S.A 20221130 0 2.222 2.35 2.15 2.15 4300 2.15 down down correct
IPSC.US Century Therapeutics Inc. 20221130 0 10.22 10.5 9.95 10.5 104500 10.5 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20221130 0 9.96 9.98 9.96 9.98 144400 9.98 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20221130 0 9.97 9.97 9.97 9.97 100 9.97
IPW.US iPower Inc. 20221130 0 0.452 0.491 0.405 0.486 33600 0.486 up up correct
IPWR.US Ideal Power Inc 20221130 0 12.01 12.182 11.85 12.08 3200 12.08 up up correct
IQ.US iQIYI Inc 20221130 0 2.94 3.02 2.7 2.97 35756600 2.97 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20221130 0 10.1601 10.1601 10.1601 10.1601 150 10.1601
IRBT.US iRobot Corporation 20221130 0 51.63 52.09 50.96 52.09 571800 52.09 up up correct
IRDM.US Iridium Communications Inc 20221130 0 51.62 53.24 50.93 53.1 685900 53.1 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20221130 0 1.52 1.527 1.39 1.49 289800 1.49 down down correct
IRIX.US IRIDEX Corporation 20221130 0 2.13 2.42 2.13 2.42 54900 2.42 up up correct
IRMD.US IRadimed Corporation 20221130 0 28.5 29.73 27.78 29.56 35900 29.56 up up correct
IROQ.US IF Bancorp Inc 20221130 0 18.58 18.58 18.58 18.58 0 18.58
IRTC.US iRhythm Technologies Inc 20221130 0 104.45 109.38 103.49 109.05 266400 109.05 up down incorrect
ISEE.US IVERIC bio Inc 20221130 0 23.1 23.73 22.65 23.62 1733700 23.62 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20221130 0 11.9 12.13 11.79 12.11 1940600 12.11 up down incorrect
ISAA.US Iron Spark I Inc. Class A Common Stock 20221130 0 9.96 9.97 9.96 9.97 12200 9.97 up down incorrect
ISIG.US Insignia Systems Inc 20221130 0 8.35 9.1 8.16 8.99 38400 8.99 up up correct
ISO.US IsoPlexis Corp 20221130 0 1.4 1.45 1.36 1.36 15600 1.36 down down correct
ISPC.US iSpecimen Inc. Common Stock 20221130 0 1.54 1.57 1.5 1.57 12700 1.57 up down incorrect
ISRG.US Intuitive Surgical Inc 20221130 0 260.48 270.48 260.48 270.39 3377235 270.39 up up correct
ISSC.US Innovative Solutions and Support Inc 20221130 0 9.18 9.35 9.02 9.2 19800 9.2 up up correct
ISTR.US Investar Holding Corporation 20221130 0 22.01 22.15 21.76 22.14 10300 22.14 up up correct
ISUN.US iSun Inc 20221130 0 1.68 1.68 1.62 1.64 115649 1.64 down down correct
ITCI.US Intra 20221130 0 52.85 54.26 51.495 54.22 677900 54.22 up up correct
ITI.US Iteris Inc 20221130 0 3 3.18 2.97 3.15 71900 3.15 up up correct
ITIC.US Investors Title Company 20221130 0 151.94 159 140.22 153.54 6300 153.54 up up correct
ITOS.US iTeos Therapeutics Inc 20221130 0 19.58 20.27 18.695 20.15 388000 20.15 up up correct
ITQ.US Itiquira Acquisition Corp 20221130 0 10.045 10.045 10.045 10.045 200 10.045
ITQRU.US Itiquira Acquisition Corp 20221130 0 10.03 10.03 10.03 10.03 100 10.03
ITQRW.US Itiquira Acquisition Corp 20221130 0 0.0113 0.0113 0.0086 0.01 25719 0.01 down down correct
ITRI.US Itron Inc 20221130 0 50.88 53.23 50.68 53.18 342200 53.18 up up correct
ITRM.US Iterum Therapeutics plc 20221130 0 1.288 1.31 1.26 1.3 22600 1.3 up down incorrect
ITRN.US Ituran Location and Control Ltd 20221130 0 23.52 23.99 23.1 23.37 71600 23.37 down down correct
IVA.US Inventiva S.A 20221130 0 4.064 4.2 4 4.175 10200 4.175 up up correct
IVAC.US Intevac Inc 20221130 0 5.86 5.86 5.72 5.74 10400 5.74 down down correct
IXAQU.US IX Acquisition Corp. Unit 20221130 0 10.27 10.27 10.18 10.18 200 10.18 down down correct
IZEA.US IZEA Worldwide Inc 20221130 0 0.654 0.673 0.65 0.661 129100 0.661 up up correct
JACK.US Jack in the Box Inc 20221130 0 72.24 72.72 71.35 72.3 394866 71.8438 up up correct
JAGX.US Jaguar Health Inc 20221130 0 0.13 0.135 0.121 0.13 4123400 0.13
JAKK.US JAKKS Pacific Inc 20221130 0 18.9 19.11 18.31 18.82 72600 18.82 down up incorrect
JAMF.US Jamf Holding Corp 20221130 0 19.7 21.4 19.61 21.28 586900 21.28 up up correct
JAN.US JanOne Inc 20221130 0 1.85 1.97 1.84 1.95 12100 1.95 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20221130 0 13.68 13.79 13.31 13.64 35600 13.64 down up incorrect
JAQC.US Jupiter Acquisition Corporation Common stock 20221130 0 9.84 9.84 9.84 9.84 1 9.84
JAQCU.US Jupiter Acquisition Corp 20221130 0 9.87 9.87 9.87 9.87 0 9.87
JAQCW.US Jupiter Acquisition Corporation Warrants 20221130 0 0.0494 0.05 0.04 0.04 55413 0.04 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20221130 0 155.73 157.45 155.22 156.91 798000 156.91 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20221130 0 179.37 184.98 176.57 183.89 1048700 183.89 up up correct
JBLU.US JetBlue Airways Corporation 20221130 0 7.77 7.97 7.61 7.96 8289500 7.96 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20221130 0 82.33 85.31 81.96 84.69 50400 83.69 up up correct
JCIC.US Jack Creek Investment Corp 20221130 0 10.03 10.04 10.03 10.03 170700 10.03
JCICU.US Jack Creek Investment Corp 20221130 0 10.11 10.11 10.11 10.11 200 10.11
JCICW.US Jack Creek Investment Corp 20221130 0 0.1803 0.19 0.1803 0.19 550 0.19 up up correct
JCTCF.US Jewett 20221130 0 5.57 5.57 4.95 5.08 18300 5.08 down down correct
JD.US JD.com Inc 20221130 0 56.54 58.39 56.35 57.18 15765800 57.18 up up correct
JFIN.US Jiayin Group Inc 20221130 0 2.08 2.154 1.86 2.02 39400 2.02 down down correct
JFU.US 9F Inc 20221130 0 0.19 0.205 0.19 0.2 33600 0.2 up up correct
JG.US Aurora Mobile Limited 20221130 0 0.88 0.88 0.85 0.87 50500 0.87 down down correct
JJSF.US J & J Snack Foods Corp 20221130 0 160.1 164.3 159.11 164.02 82764 163.2705 up up correct
JKHY.US Jack Henry & Associates Inc 20221130 0 185.33 190.36 185.16 189.35 837600 189.35 up down incorrect
JMACU.US Maxpro Capital Acquisition Corp. 20221130 0 10.27 10.27 10.27 10.27 0 10.27
JNCE.US Jounce Therapeutics Inc 20221130 0 0.782 0.9 0.77 0.88 545200 0.88 up up correct
JOAN.US JOANN Inc 20221130 0 4.868 5.12 4.805 5.03 158200 5.03 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20221130 0 10.07 10.07 10.06 10.06 64000 10.06 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20221130 0 10.06 10.06 10.05 10.05 15600 10.05 down up incorrect
JOFFW.US JOFF Fintech Acquisition Corp 20221130 0 0.0012 0.0012 0.001 0.001 5500 0.001 down up incorrect
JOUT.US Johnson Outdoors Inc 20221130 0 56.23 57.48 55.12 56.56 72600 56.56 up up correct
JPM.US PM 20221130 0 18.16 18.54 18.02 18.3 617237 18.3 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20221130 0 4.35 4.48 4.35 4.44 8000 4.44 up up correct
JRVR.US James River Group Holdings Ltd 20221130 0 23.23 24.07 22.76 24.02 287332 23.9677 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20221130 0 18.3 18.61 18.25 18.61 14300 18.61 up up correct
JSPR.US Jasper Therapeutics Inc 20221130 0 0.63 0.63 0.6 0.628 17400 0.628 down down correct
JSPRW.US Jasper Therapeutics Inc 20221130 0 0.055 0.055 0.055 0.055 100 0.055
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20221130 0 9.98 9.98 9.98 9.98 3100 9.98
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20221130 0 10.1 10.1 10.1 10.1 5 10.1
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20221130 0 0.1495 0.1951 0.1212 0.1551 27903 0.1551 up up correct
JUPW.US Jupiter Wellness Inc 20221130 0 1 1.1 1 1.09 162300 1.09 up down incorrect
JUPWW.US Jupiter Wellness Inc 20221130 0 0.134 0.1341 0.1259 0.1301 7379 0.1301 down up incorrect
JVA.US Coffee Holding Co. Inc 20221130 0 2.37 2.38 2.3 2.36 7200 2.36 down down correct
JWEL.US Jowell Global Ltd 20221130 0 0.45 0.47 0.421 0.43 366000 0.43 down down correct
JYAC.US Jiya Acquisition Corp 20221130 0 10.04 10.04 10.04 10.04 0 10.04
JYNT.US The Joint Corp 20221130 0 15.08 15.3 14.35 14.91 441300 14.91 down down correct
JZXN.US Jiuzi Holdings Inc 20221130 0 0.161 0.19 0.157 0.166 4129900 0.166 up up correct
KAII.US Kismet Acquisition Two Corp 20221130 0 10 10.01 10 10 366400 10
KAIIU.US Kismet Acquisition Two Corp 20221130 0 9.92 9.92 9.92 9.92 0 9.92
KAIR.US Kairos Acquisition Corp 20221130 0 10.04 10.05 10.04 10.05 2500 10.05 up up correct
KAIRU.US Kairos Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 100 10.05
KAIRW.US Kairos Acquisition Corp 20221130 0 0.0029 0.0032 0.0029 0.0032 5800 0.0032 up up correct
KALA.US Kala Pharmaceuticals Inc 20221130 0 5.65 5.69 5.27 5.29 101900 5.29 down down correct
KALU.US Kaiser Aluminum Corporation 20221130 0 88.2 90.88 86.19 90.4 95900 90.4 up up correct
KALV.US KalVista Pharmaceuticals Inc 20221130 0 5.22 5.62 5.11 5.39 236400 5.39 up up correct
KARO.US Karooooo Ltd 20221130 0 24.29 25.515 24.29 25.4899 11379 25.4899 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20221130 0 1.03 1.08 1.01 1.07 70500 1.07 up up correct
KBAL.US Kimball International Inc 20221130 0 7.25 7.25 6.94 7.16 195200 7.16 down down correct
KBNT.US Kubient Inc 20221130 0 1.02 1.02 0.98 0.99 2100 0.99 down down correct
KBNTW.US Kubient Inc 20221130 0 0.1184 0.1184 0.1184 0.1184 310 0.1184
KERN.US Akerna Corp 20221130 0 0.892 0.903 0.82 0.86 188900 0.86 down down correct
KC.US Kingsoft Cloud Holdings Limited 20221130 0 2.66 3.07 2.66 3.02 4440300 3.02 up down incorrect
KDNY.US Chinook Therapeutics Inc 20221130 0 20.46 22.805 20.4 22.65 998300 22.65 up down incorrect
KDP.US Keurig Dr Pepper Inc 20221130 0 38.04 38.7 37.775 38.67 12768839 38.67 up up correct
KE.US Kimball Electronics Inc 20221130 0 22.59 23.16 22.27 23.09 94600 23.09 up up correct
KELYA.US Kelly Services Inc 20221130 0 16.76 17.08 16.23 16.99 177700 16.99 up up correct
KELYB.US Kelly Services Inc 20221130 0 16.45 16.45 16.45 16.45 200 16.45
KEQU.US Kewaunee Scientific Corporation 20221130 0 16.7 16.7 16.7 16.7 900 16.7
KERNW.US Akerna Corp 20221130 0 0.019 0.019 0.01 0.0188 31976 0.0188 down down correct
KFFB.US Kentucky First Federal Bancorp 20221130 0 7.18 7.25 7.18 7.25 1100 7.25 up up correct
KFRC.US Kforce Inc 20221130 0 56.7 59.18 55.31 59.07 165711 58.7386 up up correct
KHC.US The Kraft Heinz Company 20221130 0 38.8 39.395 38.365 39.35 8672900 39.35 up up correct
KIDS.US OrthoPediatrics Corp 20221130 0 41.51 44.29 41.2 43.99 114400 43.99 up up correct
KIII.US Kismet Acquisition Three Corp 20221130 0 9.97 10 9.97 9.99 66800 9.99 up up correct
KIIIU.US Kismet Acquisition Three Corp 20221130 0 9.97 10 9.97 10 16300 10 up up correct
KINS.US Kingstone Companies Inc 20221130 0 1.03 1.03 0.94 1.01 47000 1.01 down down correct
KINZ.US KINS Technology Group Inc 20221130 0 10.11 10.12 10.11 10.12 2500 10.12 up up correct
KINZU.US KINS Technology Group Inc 20221130 0 9.88 10.14 9.88 10.075 800 10.075 up up correct
KIRK.US Kirkland's Inc 20221130 0 3.76 3.84 3.62 3.84 434300 3.84 up up correct
KLAC.US KLA Corporation 20221130 0 375.87 394.82 372.36 393.15 2795171 393.15 up up correct
KLAQ.US KL Acquisition Corp 20221130 0 10.06 10.07 10.06 10.065 20200 10.065 up up correct
KLAQU.US KL Acquisition Corp 20221130 0 10.04 10.04 10.04 10.04 400 10.04
KLAQW.US KL Acquisition Corp 20221130 0 0.0011 0.014 0.0005 0.0101 225700 0.0101 up up correct
KLDO.US Kaleido Biosciences Inc 20221130 0 0.001 0.001 0.001 0.001 2800 0.001
KLIC.US Kulicke and Soffa Industries Inc 20221130 0 45.49 47.99 45.42 47.95 624500 47.95 up up correct
KLTR.US Kaltura Inc. Common Stock 20221130 0 1.82 1.91 1.82 1.91 54400 1.91 up up correct
KLXE.US KLX Energy Services Holdings Inc 20221130 0 15.31 16.13 14.98 15.78 250700 15.78 up down incorrect
KMDA.US Kamada Ltd 20221130 0 4.69 4.74 4.5 4.7 86400 4.7 up up correct
KMPH.US KemPharm Inc 20221130 0 4.62 4.83 4.62 4.76 202300 4.76 up down incorrect
KNBE.US KnowBe4 Inc 20221130 0 24.67 24.71 24.6 24.69 3648400 24.69 up down incorrect
KNDI.US Kandi Technologies Group Inc 20221130 0 2.71 2.75 2.67 2.73 153500 2.73 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20221130 0 16.23 16.93 15.94 16.83 473300 16.83 up up correct
KNSL.US Kinsale Capital Group Inc 20221130 0 300.83 309.46 290.13 308.21 198200 308.21 up up correct
KNTE.US Kinnate Biopharma Inc 20221130 0 7.7 7.99 7.46 7.92 98200 7.92 up up correct
KOD.US Kodiak Sciences Inc 20221130 0 7.21 7.49 7.04 7.38 285300 7.38 up up correct
KOPN.US Kopin Corporation 20221130 0 1.55 1.75 1.43 1.62 1173100 1.62 up down incorrect
KOSS.US Koss Corporation 20221130 0 6.49 6.5 6.32 6.45 19400 6.45 down down correct
KPLT.US Katapult Holdings Inc 20221130 0 1.23 1.25 1.09 1.2 704900 1.2 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20221130 0 0.099 0.099 0.07 0.099 53923 0.099
KPRX.US Kiora Pharmaceuticals Inc 20221130 0 3.57 3.746 3.421 3.55 49100 3.55 down down correct
KPTI.US Karyopharm Therapeutics Inc 20221130 0 5.11 5.345 4.99 5.29 1528800 5.29 up up correct
KRBP.US Kiromic BioPharma Inc 20221130 0 0.259 0.267 0.25 0.258 60400 0.258 down down correct
KRKR.US 36Kr Holdings Inc 20221130 0 1.05 1.13 1.05 1.11 62200 1.11 up up correct
KRMD.US Repro Med Systems Inc 20221130 0 2.83 2.95 2.82 2.95 17000 2.95 up up correct
KRNL.US Kernel Group Holdings Inc 20221130 0 10.04 10.04 10.04 10.04 200 10.04
KRNLU.US Kernel Group Holdings Inc 20221130 0 10.05 10.05 10.05 10.05 39300 10.05
KRNLW.US Kernel Group Holdings Inc 20221130 0 0.02 0.035 0.02 0.0216 34995 0.0216 up up correct
KRNT.US Kornit Digital Ltd 20221130 0 24.65 25.82 24.4 25.64 374900 25.64 up up correct
KRNY.US Kearny Financial Corp 20221130 0 9.4 9.67 9.26 9.67 394200 9.67 up up correct
KRON.US Kronos Bio Inc 20221130 0 1.75 1.91 1.7 1.9 206120 1.9 up up correct
KROS.US Keros Therapeutics Inc 20221130 0 47.91 50.07 47.91 49.84 246700 49.84 up up correct
KRT.US Karat Packaging Inc 20221130 0 13.14 14.46 12.95 13.82 66700 13.82 up up correct
KRTX.US Karuna Therapeutics Inc 20221130 0 225.15 236.48 225.15 235.31 401600 235.31 up up correct
KRUS.US Kura Sushi USA Inc 20221130 0 64.43 67.16 63.38 65.7 140300 65.7 up down incorrect
KRYS.US Krystal Biotech Inc 20221130 0 77.13 81.97 76.77 77.74 219700 77.74 up down incorrect
KSI.US Kadem Sustainable Impact Corporation 20221130 0 9.95 9.96 9.94 9.95 2700 9.95
KSICU.US Kadem Sustainable Impact Corporation 20221130 0 9.95 9.95 9.95 9.95 0 9.95
KSPN.US Kaspien Holdings Inc 20221130 0 0.8111 0.8853 0.7801 0.835 118131 0.835 up up correct
KTCC.US Key Tronic Corporation 20221130 0 4.86 4.88 4.84 4.87 5600 4.87 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20221130 0 9.23 9.6 9 9.52 1711200 9.52 up up correct
KTRA.US Kintara Therapeutics Inc 20221130 0 5.71 7 5.53 6.7 1994300 6.7 up up correct
KTTA.US Pasithea Therapeutics Corp. 20221130 0 0.98 1.01 0.961 0.99 44600 0.99 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20221130 0 0.05 0.05 0.04 0.0421 3752 0.0421 down down correct
KURA.US Kura Oncology Inc 20221130 0 15.11 15.79 14.83 15.77 898400 15.77 up down incorrect
KVHI.US KVH Industries Inc 20221130 0 11.16 11.4 11 11.39 23400 11.39 up up correct
KVSA.US Khosla Ventures Acquisition Co 20221130 0 9.965 9.965 9.96 9.96 4000 9.96 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20221130 0 9.95 9.95 9.94 9.94 4100 9.94 down down correct
KXIN.US Kaixin Auto Holdings 20221130 0 0.469 0.52 0.469 0.49 191900 0.49 up up correct
KYMR.US Kymera Therapeutics Inc 20221130 0 28.75 29.315 27.87 28.98 918000 28.98 up up correct
KZIA.US Kazia Therapeutics Limited 20221130 0 0.59 0.61 0.58 0.6 44800 0.6 up up correct
KZR.US Kezar Life Sciences Inc 20221130 0 7.64 7.89 7.46 7.81 1386600 7.81 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20221130 0 10.2 10.88 10.2 10.45 132300 10.45 up up correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20221130 0 10.75 10.75 10.75 10.75 300 10.75
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20221130 0 0.078 0.15 0.075 0.138 43000 0.138 up up correct
LABP.US Landos Biopharma Inc 20221130 0 0.234 0.242 0.211 0.215 536500 0.215 down down correct
LAKE.US Lakeland Industries Inc 20221130 0 13.38 13.73 12.92 13.33 55500 13.33 down down correct
LAMR.US Lamar Advertising Company (REIT) 20221130 0 98.57 100.45 97.73 100.14 829238 98.5911 up up correct
LANC.US Lancaster Colony Corporation 20221130 0 203.89 207.6 201.63 207.14 177400 206.2783 up up correct
LAND.US Gladstone Land Corporation 20221130 0 20.21 20.7 20 20.54 319700 20.54 up up correct
LANDM.US Gladstone Land Corporation 20221130 0 23.24 23.5 23.24 23.5 3600 23.5 up up correct
LANDO.US Gladstone Land Corporation 20221130 0 25.14 25.24 24.903 25.01 8300 25.01 down down correct
LARAX.US LARAX 20221130 0 9.03 9.03 9.03 9.03 0 9.03
LARK.US Landmark Bancorp Inc 20221130 0 26 26.91 25.54 25.56 2800 25.56 down down correct
LASR.US nLIGHT Inc 20221130 0 10.5 10.891 10.259 10.86 259000 10.86 up up correct
LAUR.US Laureate Education Inc 20221130 0 10.28 10.49 10.17 10.48 2722300 10.48 up down incorrect
LAZR.US Luminar Technologies Inc 20221130 0 7.4 7.68 7.2 7.66 5642900 7.66 up up correct
LAZY.US Lazydays Holdings Inc 20221130 0 13.81 14.2 13.39 13.85 25400 13.85 up up correct
LBAI.US Lakeland Bancorp Inc 20221130 0 18.38 18.69 18.12 18.68 206000 18.68 up up correct
LBC.US Luther Burbank Corporation 20221130 0 11.64 11.86 11.48 11.86 35900 11.86 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20221130 0 5.05 5.37 5 5.37 26700 5.37 up down incorrect
LBRDA.US Liberty Broadband Corporation 20221130 0 88.34 90.67 86.07 90.2 225600 90.2 up down incorrect
LBRDK.US Liberty Broadband Corporation 20221130 0 89.12 91.61 86.52 90.86 5903000 90.86 up up correct
LBRDP.US Liberty Broadband Corporation 20221130 0 23.75 23.94 23.527 23.92 12200 23.92 up up correct
LBTYA.US Liberty Global plc 20221130 0 19.66 20.11 19.32 20.08 5040111 20.08 up up correct
LBTYB.US Liberty Global plc 20221130 0 19.6 19.6 19.6 19.6 0 19.6
LBTYK.US Liberty Global plc 20221130 0 20.33 20.77 20.04 20.68 4600000 20.68 up up correct
LCA.US Landcadia Holdings IV Inc 20221130 0 10.026 10.026 10.026 10.026 800 10.026
LCAA.US L Catterton Asia Acquisition Corp 20221130 0 10.02 10.02 10.01 10.01 2100 10.01 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20221130 0 10.01 10.01 10.01 10.01 1000 10.01
LCAHU.US Landcadia Holdings IV Inc 20221130 0 10.02 10.02 10.02 10.02 100 10.02
LCID.US Lucid Group Inc. Common Stock 20221130 0 9.86 10.36 9.84 10.14 69551900 10.14 up up correct
LCNB.US LCNB Corp 20221130 0 18.23 18.25 17.98 18.24 10600 18.24 up up correct
LCRDX.US LCRDX 20221130 0 9.03 9.03 9.03 9.03 0 9.03
LCRUX.US LCRUX 20221130 0 9.03 9.03 9.03 9.03 0 9.03
LCUT.US Lifetime Brands Inc 20221130 0 7.69 8.43 7.69 8.41 39300 8.41 up up correct
LDHA.US LDH Growth Corp I 20221130 0 10.01 10.02 10.01 10.02 200 10.02 up down incorrect
LDHAU.US LDH Growth Corp I 20221130 0 9.99 9.99 9.99 9.99 0 9.99
LE.US Lands' End Inc 20221130 0 11.3 11.93 11.15 11.56 266400 11.56 up up correct
LECO.US Lincoln Electric Holdings Inc 20221130 0 145.18 148.09 142.84 147.88 379300 147.88 up up correct
LEDS.US SemiLEDs Corporation 20221130 0 2.56 2.6 2.49 2.6 11400 2.6 up up correct
LEE.US Lee Enterprises Incorporated 20221130 0 17.93 18.3 17.93 18 7900 18 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20221130 0 10.03 10.035 10.02 10.02 3800700 10.02 down up incorrect
LEGAU.US Lead Edge Growth Opportunities Ltd 20221130 0 10 10 10 10 0 10
LEGAW.US Lead Edge Growth Opportunities Ltd 20221130 0 0.0549 0.0588 0.0549 0.0588 500 0.0588 up up correct
LEGH.US Legacy Housing Corporation 20221130 0 17.25 17.52 16.78 17.52 28300 17.52 up up correct
LEGN.US Legend Biotech Corporation 20221130 0 48.84 51.66 48.53 51.51 741700 51.51 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20221130 0 49.68 49.68 49.68 49.68 0 49.68
LESL.US Leslie's Inc 20221130 0 13.82 15.23 13.56 14.6 9298200 14.6 up up correct
LEXX.US Lexaria Bioscience Corp 20221130 0 2.68 2.96 2.68 2.96 20200 2.96 up up correct
LEXXW.US Lexaria Bioscience Corp 20221130 0 0.4501 0.7962 0.4501 0.57 23521 0.57 up up correct
LFMD.US LifeMD Inc 20221130 0 2.36 2.53 2.34 2.43 63700 2.43 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20221130 0 13.73 14.2 13.73 14.2 1400 14.2 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20221130 0 4.65 5.1 4.57 5.09 575400 5.09 up up correct
LFUS.US Littelfuse Inc 20221130 0 238.13 246.54 233.61 246.5 114900 246.5 up up correct
LFVN.US LifeVantage Corporation 20221130 0 3.7 3.86 3.7 3.74 37200 3.74 up down incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20221130 0 10.04 10.04 10.03 10.03 55000 10.03 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20221130 0 10.04 10.04 10.04 10.04 4300 10.04
LGACW.US Lazard Growth Acquisition Corp. I 20221130 0 0.0393 0.0393 0.0393 0.0393 45 0.0393
LGHL.US Lion Group Holding Ltd 20221130 0 1.36 1.42 1.32 1.35 1346200 1.35 down down correct
LGHLW.US Lion Financial Group Limited 20221130 0 0.052 0.052 0.05 0.0515 4289 0.0515 down down correct
LGIH.US LGI Homes Inc 20221130 0 94.28 99.36 92.25 99.34 317200 99.34 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20221130 0 71.86 73.51 70.34 72.9 211200 72.9 up up correct
LGO.US Largo Resources Ltd 20221130 0 5.33 5.59 5.19 5.58 84400 5.58 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20221130 0 10.24 10.24 10.24 10.24 0 10.24
LGTOU.US Legato Merger Corp. II Unit 20221130 0 10.13 10.3 10.104 10.3 19200 10.3 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20221130 0 10.2 10.2 10.2 10.2 0 10.2
LGVN.US Longeveron Inc 20221130 0 3.66 4.12 3.66 3.88 146500 3.88 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20221130 0 10.055 10.055 10.05 10.05 92800 10.05 down down correct
LHCG.US LHC Group Inc 20221130 0 164 165.84 162.44 163.41 939800 163.41 down down correct
LHDX.US Lucira Health Inc 20221130 0 0.385 0.4 0.36 0.38 89000 0.38 down down correct
LI.US Li Auto Inc 20221130 0 20.13 23.04 20.11 22 46308557 22 up up correct
LIAN.US LianBio American Depositary Shares 20221130 0 1.51 1.6 1.5 1.57 170300 1.57 up up correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20221130 0 10.16 10.16 10.16 10.16 0 10.16
LIDR.US Aeye Inc 20221130 0 0.933 0.975 0.858 0.89 2712000 0.89 down up incorrect
LIDRW.US AEye Inc 20221130 0 0.085 0.085 0.085 0.085 500 0.085
LIFE.US aTyr Pharma Inc 20221130 0 2.14 2.18 2.08 2.16 61600 2.16 up up correct
LILA.US Liberty Latin America Ltd 20221130 0 7.64 7.76 7.46 7.74 347900 7.74 up down incorrect
LILAK.US Liberty Latin America Ltd 20221130 0 7.7 7.795 7.51 7.79 1218500 7.79 up up correct
LILM.US Lilium NV 20221130 0 1.42 1.45 1.35 1.41 1126900 1.41 down down correct
LILMW.US Lilium Equity Warrants 20221130 0 0.139 0.144 0.133 0.139 3700 0.139
LINC.US Lincoln Educational Services Corporation 20221130 0 6.85 6.95 6.5 6.61 65635 6.61 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20221130 0 10.03 10.03 9.03 9.08 306900 9.08 down down correct
LINK.US Interlink Electronics Inc 20221130 0 9.02 9.1 8.7885 9.1 1048 9.1 up up correct
LIONU.US Lionheart III Corp Unit 20221130 0 10.13 10.13 10.13 10.13 0 10.13
LIQT.US LiqTech International Inc 20221130 0 0.41 0.42 0.39 0.41 73600 0.41
LITE.US Lumentum Holdings Inc 20221130 0 53.39 55.1 52.12 54.94 1870000 54.94 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20221130 0 3.08 3.15 2.945 3.15 173100 3.15 up down incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20221130 0 9.85 9.87 9.85 9.87 2400 9.87 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20221130 0 9.87 9.87 9.87 9.87 0 9.87
LIVE.US Live Ventures Incorporated 20221130 0 24.7 25.55 24.7 25.2 2000 25.2 up up correct
LIVN.US LivaNova PLC 20221130 0 53.26 55.46 52.36 55.37 372600 55.37 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20221130 0 0.7 0.79 0.7 0.77 117700 0.77 up down incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20221130 0 0.083 0.085 0.057 0.085 800 0.085 up up correct
LIZI.US Lizhi Inc 20221130 0 0.6 0.735 0.6 0.729 546700 0.729 up up correct
LJAQ.US LightJump Acquisition Corporation 20221130 0 10.15 10.15 10.15 10.15 0 10.15
LJAQU.US LightJump Acquisition Corporation 20221130 0 10.15 10.15 10.15 10.15 0 10.15
LJAQW.US LightJump Acquisition Corporation 20221130 0 0.0779 0.0804 0.0712 0.0712 19000 0.0712 down down correct
LKCO.US Luokung Technology Corp 20221130 0 0.172 0.186 0.163 0.17 1984300 0.17 down down correct
LKFN.US Lakeland Financial Corporation 20221130 0 77.56 79.33 76 78.96 112500 78.96 up up correct
LKQ.US LKQ Corporation 20221130 0 52.7 54.38 52.17 54.33 2829000 54.33 up down incorrect
LMACA.US Liberty Media Acquisition Corporation 20221130 0 10.065 10.07 10.06 10.06 52152 10.06 down down correct
LMACU.US Liberty Media Acquisition Corporation 20221130 0 10.055 10.081 10.0542 10.081 7241 10.081 up up correct
LMACW.US Liberty Media Acquisition Corporation 20221130 0 0.004 0.004 0.0017 0.004 41723 0.004
LMAT.US LeMaitre Vascular Inc 20221130 0 45.16 47.15 44.93 46.85 93500 46.85 up up correct
LMB.US Limbach Holdings Inc 20221130 0 11.15 12.12 11.135 11.94 77100 11.94 up up correct
LMDX.US LumiraDx Limited Common Shares 20221130 0 1.41 1.45 1.37 1.37 104500 1.37 down down correct
LMDXW.US LumiraDx Limited Warrant 20221130 0 0.2 0.2 0.2 0.2 400 0.2
LMFA.US LM Funding America Inc 20221130 0 0.7 0.727 0.58 0.67 110200 0.67 down down correct
LMNL.US Liminal BioSciences Inc 20221130 0 0.43 0.45 0.42 0.43 13600 0.43
LMNR.US Limoneira Company 20221130 0 13.08 13.08 12.58 12.84 37900 12.84 down down correct
LMPX.US LMP Automotive Holdings Inc 20221130 0 8.4 8.48 8.11 8.475 8028 8.475 up up correct
LMST.US Limestone Bancorp Inc 20221130 0 25.06 25.83 25.04 25.8 43400 25.8 up up correct
LNDC.US Landec Corporation 20221130 0 8.73 8.73 8.39 8.51 43874 8.51 down down correct
LNSR.US LENSAR Inc 20221130 0 3.16 3.31 3.07 3.31 42900 3.31 up up correct
LNT.US Alliant Energy Corporation 20221130 0 54.99 56.52 54.76 56.3 1643700 56.3 up down incorrect
LNTH.US Lantheus Holdings Inc 20221130 0 61.37 62.8 60.51 62.08 774600 62.08 up up correct
LOAN.US Manhattan Bridge Capital Inc 20221130 0 5.92 5.95 5.71 5.82 44700 5.82 down up incorrect
LOB.US Live Oak Bancshares Inc 20221130 0 32.29 33.4 31.33 33.35 262100 33.35 up up correct
LOCO.US El Pollo Loco Holdings Inc 20221130 0 10.59 10.93 10.44 10.9 338400 10.9 up up correct
LOGI.US Logitech International S.A 20221130 0 58.79 60.61 58.29 60.54 566800 60.54 up up correct
LOOP.US Loop Industries Inc 20221130 0 2.75 2.8 2.65 2.8 25900 2.8 up down incorrect
LOPE.US Grand Canyon Education Inc 20221130 0 110.94 113.53 110.14 113.07 235200 113.07 up up correct
LOTZ.US CarLotz Inc 20221130 0 0.168 0.176 0.165 0.168 931800 0.168
LOTZW.US CarLotz Inc 20221130 0 0.0198 0.0198 0.0151 0.0162 109483 0.0162 down down correct
LOVE.US The Lovesac Company 20221130 0 25.09 26.09 24.68 26.05 265500 26.05 up up correct
LPCN.US Lipocine Inc 20221130 0 0.451 0.49 0.44 0.45 54300 0.45 down down correct
LPLA.US LPL Financial Holdings Inc 20221130 0 238.28 241.29 233.45 236.71 1657800 236.71 down down correct
LPRO.US Open Lending Corporation 20221130 0 6.77 7.215 6.55 7.07 3204800 7.07 up down incorrect
LPSN.US LivePerson Inc 20221130 0 10.73 11.81 10.64 11.74 1335600 11.74 up up correct
LPTH.US LightPath Technologies Inc 20221130 0 1.21 1.23 1.15 1.22 26100 1.22 up up correct
LPTX.US Leap Therapeutics Inc 20221130 0 0.56 0.612 0.55 0.605 299400 0.605 up up correct
LQDA.US Liquidia Corporation 20221130 0 4.86 5.02 4.82 5.02 397100 5.02 up up correct
LQDT.US Liquidity Services Inc 20221130 0 16.04 16.82 15.78 16.69 322500 16.69 up up correct
LRCX.US Lam Research Corporation 20221130 0 447.88 472.39 441.28 472.38 2232834 470.625 up up correct
LRFC.US Logan Ridge Finance Corp 20221130 0 21 21.5 20.525 21.04 13500 21.04 up down incorrect
LRMR.US Larimar Therapeutics Inc 20221130 0 3.04 3.23 2.925 3.17 54100 3.17 up up correct
LSBK.US Lake Shore Bancorp Inc 20221130 0 12.9 12.9 12.5 12.5 3200 12.5 down up incorrect
LSCC.US Lattice Semiconductor Corporation 20221130 0 68.38 72.91 67.3 72.83 2151500 72.83 up up correct
LSEA.US Landsea Homes Corporation 20221130 0 5.25 5.571 5.25 5.49 165700 5.49 up up correct
LSEAW.US Landsea Homes Corporation 20221130 0 0.13 0.13 0.12 0.12 2000 0.12 down down correct
LSTR.US Landstar System Inc 20221130 0 170.39 173.18 167.85 172.98 299200 172.98 up up correct
LSXMA.US The Liberty SiriusXM Group 20221130 0 43.01 43.88 42.49 43.82 983000 43.82 up up correct
LSXMB.US The Liberty SiriusXM Group 20221130 0 46.01 46.01 46.01 46.01 0 46.01
LSXMK.US The Liberty SiriusXM Group 20221130 0 42.91 43.84 42.26 43.83 1496500 43.83 up down incorrect
LTAFX.US Altst Strgs Fd A 20221130 0 5.17 5.17 5.17 5.17 0 5.17
LTBR.US Lightbridge Corporation 20221130 0 4.72 4.93 4.71 4.87 37500 4.87 up up correct
LTCFX.US Alternative Strategies Fund Class C 20221130 0 4.89 4.89 4.89 4.89 0 4.89
LTCH.US Latch Inc 20221130 0 0.94 0.995 0.883 0.898 2405500 0.898 down down correct
LTCHW.US Latch Inc 20221130 0 0.074 0.084 0.073 0.073 3300 0.073 down down correct
LTIFX.US LTIFX 20221130 0 5.22 5.22 5.22 5.22 0 5.22
LTRN.US Lantern Pharma Inc 20221130 0 4.963 5 4.873 5 2500 5 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20221130 0 0.82 0.882 0.8 0.88 346700 0.88 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20221130 0 26.21 26.21 26.21 26.21 0 26.21
LTRX.US Lantronix Inc 20221130 0 5.03 5.19 4.92 5.12 155200 5.12 up up correct
LTRYW.US Lottery Com 20221130 0 0.029 0.029 0.02 0.0234 503550 0.0234 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20221130 0 1.96 1.96 1.81 1.86 65600 1.86 down up incorrect
LULU.US Lululemon Athletica Inc 20221130 0 364.57 380.87 362.65 380.31 2269800 380.31 up up correct
LUMO.US Lumos Pharma Inc 20221130 0 5.06 5.12 5.01 5.12 18000 5.12 up up correct
LUNA.US Luna Innovations Incorporated 20221130 0 6.45 6.76 6.32 6.76 90300 6.76 up down incorrect
LUNG.US Pulmonx Corporation 20221130 0 5.4 6.07 5.3 6.02 570000 6.02 up down incorrect
LVACU.US LAVA Medtech Acquisition Corp. Unit 20221130 0 10.105 10.105 10.105 10.105 0 10.105
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20221130 0 3.83 3.89 3.67 3.85 141500 3.85 up up correct
LVO.US LiveOne Inc 20221130 0 0.71 0.717 0.65 0.68 289000 0.68 down down correct
LVOX.US LiveVox Holding Inc 20221130 0 2.09 2.28 2.05 2.26 120000 2.26 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20221130 0 1.9667 1.9667 1.9667 1.9667 0 1.9667
LVRA.US Levere Holdings Corp 20221130 0 10.02 10.02 10.02 10.02 100 10.02
LVRAU.US Levere Holdings Corp 20221130 0 9.99 9.99 9.99 9.99 0 9.99
LVRAW.US Levere Holdings Corp 20221130 0 0.0111 0.0111 0.0111 0.0111 250 0.0111
LVTX.US Lava Therapeutics B.V 20221130 0 5.76 5.76 5.075 5.51 36800 5.51 down up incorrect
LWAY.US Lifeway Foods Inc 20221130 0 6.8 6.8 6.23 6.68 21300 6.68 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20221130 0 7.81 7.99 7.29 7.93 1084700 7.93 up up correct
LX.US LexinFintech Holdings Ltd 20221130 0 1.72 1.81 1.69 1.81 1665400 1.81 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20221130 0 2.04 2.14 2.02 2.14 519300 2.14 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20221130 0 2.2 2.2 2.2 2.2 400 2.2
LYEL.US Lyell Immunopharma Inc. Common Stock 20221130 0 4.12 4.21 4.03 4.21 1923200 4.21 up up correct
LYFT.US Lyft Inc 20221130 0 10.72 11.25 10.48 11.22 31346900 11.22 up up correct
LYL.US Dragon Victory International Limited 20221130 0 0.49 0.49 0.47 0.479 14100 0.479 down down correct
LYLT.US Loyalty Ventures Inc 20221130 0 2.34 2.45 2.14 2.41 1274100 2.41 up up correct
LYRA.US Lyra Therapeutics Inc 20221130 0 3.5 3.87 3.27 3.51 53300 3.51 up down incorrect
LYTS.US LSI Industries Inc 20221130 0 11.9 11.95 11.48 11.87 202554 11.87 down down correct
LZ.US LegalZoom.com Inc 20221130 0 8.77 8.91 8.35 8.85 1185500 8.85 up up correct
MACA.US Moringa Acquisition Corp 20221130 0 10.02 10.02 10.02 10.02 4 10.02
MACAU.US Moringa Acquisition Corp 20221130 0 10.03 10.03 10.03 10.03 0 10.03
MACK.US Merrimack Pharmaceuticals Inc 20221130 0 11.99 12.12 11.77 11.91 74200 11.91 down down correct
MANH.US Manhattan Associates Inc 20221130 0 119.32 126.15 118.02 125.94 293400 125.94 up up correct
MAPS.US WM Technology Inc 20221130 0 1.08 1.19 1.08 1.17 1564900 1.17 up down incorrect
MAPSW.US WM Technology Inc 20221130 0 0.17 0.2385 0.111 0.18 40383 0.18 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20221130 0 10.58 10.58 10.58 10.58 32 10.58
MAQCU.US Maquia Capital Acquisition Corporation 20221130 0 11.52 11.52 11.52 11.52 200 11.52
MAR.US Marriott International Inc 20221130 0 160.6 165.37 159.52 165.35 2662800 165.35 up up correct
MARA.US Marathon Digital Holdings Inc 20221130 0 6.05 6.35 5.78 6.32 23052500 6.32 up up correct
MARK.US Remark Holdings Inc 20221130 0 0.24 0.26 0.23 0.24 339600 0.24
MARPS.US Marine Petroleum Trust 20221130 0 8 8 7.79 7.79 15800 7.79 down down correct
MASI.US Masimo Corporation 20221130 0 140.38 145.06 139.82 144.94 703700 144.94 up up correct
MASS.US 908 Devices Inc 20221130 0 9.91 10.72 9.56 10.7 227800 10.7 up up correct
MAT.US Mattel Inc 20221130 0 18.01 18.26 17.51 18.23 3365068 18.23 up up correct
MATW.US Matthews International Corporation 20221130 0 32.1 32.25 30.57 31.66 207400 31.66 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20221130 0 21.9 23.03 21.643 23.02 461300 23.02 up up correct
MAYS.US J.W. Mays Inc 20221130 0 50.45 50.45 48 48.23 800 48.23 down down correct
MBCN.US Middlefield Banc Corp 20221130 0 28.82 29.08 28.55 28.6 4800 28.3 down down correct
MBIN.US Merchants Bancorp 20221130 0 24.93 25.61 24.59 25.59 84648 25.5185 up down incorrect
MBINN.US Merchants Bancorp 20221130 0 21.2 21.95 21.15 21.95 25200 21.5618 up up correct
MBINO.US Merchants Bancorp 20221130 0 21.19 22.02 21.01 21.81 21900 21.4336 up up correct
MBINP.US Merchants Bancorp 20221130 0 24.41 25 24.41 25 6500 24.5625 up down incorrect
MBIO.US Mustang Bio Inc 20221130 0 0.47 0.51 0.47 0.505 288700 0.505 up down incorrect
MBNKP.US Medallion Bank 20221130 0 24.25 24.25 24.01 24.15 1200 23.6611 down down correct
MBOT.US Microbot Medical Inc 20221130 0 4.59 4.63 4.48 4.55 7200 4.55 down up incorrect
MBRX.US Moleculin Biotech Inc 20221130 0 1.43 1.4467 1.4 1.44 39458 1.44 up up correct
MBTC.US Nocturne Acquisition Corporation 20221130 0 10.49 10.49 10.49 10.49 0 10.49
MBTCU.US Nocturne Acquisition Corporation 20221130 0 10.5 10.5 10.5 10.5 0 10.5
MBUU.US Malibu Boats Inc 20221130 0 56.94 57.77 55.378 57.71 135900 57.71 up up correct
MBWM.US Mercantile Bank Corporation 20221130 0 34.39 34.83 33.84 34.81 38800 34.49 up down incorrect
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20221130 0 10.35 10.35 10.35 10.35 0 10.35
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20221130 0 10.06 10.06 10.06 10.06 0 10.06
MCAEU.US Mountain Crest Acquisition Corp. III 20221130 0 10.265 10.265 10.265 10.265 0 10.265
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20221130 0 10.08 10.08 10.08 10.08 50 10.08
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20221130 0 10.11 10.11 10.11 10.11 0 10.11
MCBC.US Macatawa Bank Corporation 20221130 0 10.82 11.16 10.71 11.11 56300 11.11 up up correct
MCBS.US MetroCity Bankshares Inc 20221130 0 21.72 22.66 21.57 22.5 385000 22.5 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20221130 0 25.4 25.83 25.019 25.72 49900 25.72 up up correct
MCHP.US Microchip Technology Incorporated 20221130 0 74.72 79.28 73.64 79.19 7850300 79.19 up up correct
MCHX.US Marchex Inc 20221130 0 1.75 1.75 1.7 1.7 900 1.7 down down correct
MCRB.US Seres Therapeutics Inc 20221130 0 6.75 7.1 6.29 6.5 1056331 6.5 down down correct
MCRI.US Monarch Casino & Resort Inc 20221130 0 83.59 85.12 83.19 84.85 121500 84.85 up up correct
MDB.US MongoDB Inc 20221130 0 139.88 152.7 137.7 152.69 3337900 152.69 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20221130 0 69.83 72.23 69.11 70.11 445300 70.11 up up correct
MDGS.US Medigus Ltd 20221130 0 6.77 6.8 6.2 6.34 36300 6.34 down up incorrect
MDGSW.US Medigus Ltd. WT C EXP 072323 20221130 0 0.13 0.2121 0.13 0.2007 5832 0.2007 up down incorrect
MDIA.US MediaCo Holding Inc 20221130 0 1.104 1.13 1.01 1.119 13500 1.119 up up correct
MDJH.US MDJM Ltd 20221130 0 1.7 1.7 1.7 1.7 16 1.7
MDLZ.US Mondelez International Inc 20221130 0 65.79 67.75 65.59 67.61 8415415 67.61 up up correct
MDNA.US Medicenna Therapeutics Corp 20221130 0 0.438 0.555 0.43 0.53 227700 0.53 up up correct
MDRR.US Medalist Diversified REIT Inc 20221130 0 0.78 0.79 0.77 0.77 50700 0.77 down down correct
MDRRP.US Medalist Diversified REIT Inc 20221130 0 23.5 23.5 23.5 23.5 0 23.5
MDRX.US Allscripts Healthcare Solutions Inc 20221130 0 18.38 18.98 18.29 18.94 1433200 18.94 up up correct
MDVL.US Medavail Holdings Inc 20221130 0 0.451 0.46 0.4 0.419 141600 0.419 down down correct
MDWD.US MediWound Ltd 20221130 0 1.58 1.6 1.51 1.6 104700 1.6 up down incorrect
MDWT.US Midwest Holding Inc 20221130 0 16.95 16.95 15.02 15.02 6500 15.02 down down correct
MDXG.US MiMedx Group Inc 20221130 0 3.11 3.25 3.02 3.25 467639 3.25 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20221130 0 7.06 7.74 7.06 7.524 800 7.524 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20221130 0 2.81 3.06 2.81 3.05 2684600 3.05 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20221130 0 10.15 10.15 10.15 10.15 3900 10.15
MEDP.US Medpace Holdings Inc 20221130 0 206.74 210.387 196.85 209.89 574800 209.89 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20221130 0 10.11 10.11 10.11 10.11 0 10.11
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20221130 0 0.03 0.0322 0.03 0.0322 6500 0.0322 up up correct
MEDS.US TRxADE HEALTH Inc 20221130 0 0.53 0.565 0.53 0.565 4100 0.565 up up correct
MEIP.US MEI Pharma Inc 20221130 0 0.35 0.35 0.34 0.34 338000 0.34 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20221130 0 9.9 9.95 9.9 9.9 46500 9.9
MELI.US MercadoLibre Inc 20221130 0 893.65 934.17 879.11 930.99 838100 930.99 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20221130 0 10.3 10.3 10.28 10.3 2400 10.3
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20221130 0 10.26 10.26 10.26 10.26 0 10.26
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20221130 0 0.0401 0.0401 0.04 0.0401 25373 0.0401
MEOH.US Methanex Corporation 20221130 0 40.19 40.19 36.99 39.01 819362 38.8248 down down correct
MERC.US Mercer International Inc 20221130 0 14 14 12.94 13.8 655000 13.8 down down correct
MESA.US Mesa Air Group Inc 20221130 0 1.21 1.3 1.18 1.25 430900 1.25 up up correct
MESO.US Mesoblast Limited 20221130 0 3.4 3.72 3.36 3.7 274900 3.7 up down incorrect
METC.US Ramaco Resources Inc 20221130 0 11.55 11.7 11.31 11.45 331400 11.45 down down correct
METCL.US METCL 20221130 0 26.025 26.025 26.025 26.025 300 26.025
METX.US Meten EdtechX Education Group Ltd 20221130 0 0.23 0.25 0.23 0.24 105400 0.24 up down incorrect
METXW.US Meten EdtechX Education Group Ltd 20221130 0 0.0448 0.0448 0.0448 0.0448 300 0.0448
MF.US Missfresh Limited American Depositary Shares 20221130 0 1.65 1.65 1.46 1.53 134700 1.53 down down correct
MFH.US Mercurity Fintech Holding Inc 20221130 0 0.84 0.85 0.7 0.802 6900 0.802 down down correct
MFIN.US Medallion Financial Corp 20221130 0 7.39 7.45 7.21 7.45 39400 7.45 up up correct
MGEE.US MGE Energy Inc 20221130 0 69.62 72.33 69.21 72.01 145400 72.01 up up correct
MGI.US MoneyGram International Inc 20221130 0 10.88 10.92 10.87 10.92 3583500 10.92 up up correct
MGIC.US Magic Software Enterprises Ltd 20221130 0 17 17.32 16.88 17.3 90000 17.3 up down incorrect
MGNI.US Magnite Inc 20221130 0 10.21 11.18 10.14 11.11 2920400 11.11 up up correct
MGNX.US MacroGenics Inc 20221130 0 7.01 7.01 6.38 6.43 2118100 6.43 down down correct
MGPI.US MGP Ingredients Inc 20221130 0 122.27 125.25 121 125.06 153300 125.06 up up correct
MGRC.US McGrath RentCorp 20221130 0 96.84 98.38 95.785 98.12 139497 98.12 up up correct
MGTA.US Magenta Therapeutics Inc 20221130 0 1.09 1.15 1.06 1.15 87600 1.15 up up correct
MGTX.US MeiraGTx Holdings plc 20221130 0 6.24 6.315 6.02 6.16 179600 6.16 down down correct
MGYR.US Magyar Bancorp Inc 20221130 0 12.88 13 12.81 12.85 5600 12.85 down down correct
MHLD.US Maiden Holdings Ltd 20221130 0 2.1 2.11 2.03 2.09 59600 2.09 down down correct
MICT.US MICT Inc 20221130 0 0.84 1.09 0.84 0.971 1811800 0.971 up up correct
MIDD.US The Middleby Corporation 20221130 0 140.11 144.23 138.29 144.19 724431 144.19 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20221130 0 0.32 0.36 0.32 0.34 302200 0.34 up up correct
MIND.US MIND Technology Inc 20221130 0 0.43 0.47 0.42 0.47 14500 0.47 up up correct
MINDP.US MIND Technology Inc 20221130 0 6.24 6.24 6.15 6.15 1300 6.15 down up incorrect
MINM.US Minim Inc. Common Stock 20221130 0 0.16 0.17 0.16 0.16 38900 0.16
MIR.US WT 20221130 0 0.93 0.99 0.8973 0.99 4768 0.99 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20221130 0 18.58 19.18 18.01 18.65 404400 18.65 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20221130 0 4.32 4.32 4.005 4.19 23800 4.19 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20221130 0 4.94 5.07 4.68 4.91 379900 4.91 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20221130 0 9.97 9.98 9.97 9.98 6400 9.98 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20221130 0 9.97 10.02 9.97 10.02 5800 10.02 up up correct
MITK.US Mitek Systems Inc 20221130 0 9.9 10.29 9.72 10.23 330400 10.23 up down incorrect
MKSI.US MKS Instruments Inc 20221130 0 79.08 84.1 76.65 83.86 874600 83.86 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20221130 0 1.88 1.9 1.8 1.9 210400 1.9 up up correct
MKTX.US MarketAxess Holdings Inc 20221130 0 257.34 269.07 253.96 267.92 590500 267.92 up up correct
MLAB.US Mesa Laboratories Inc 20221130 0 165 170.44 159.25 169.17 87400 169.17 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20221130 0 10.22 10.22 10.22 10.22 6700 10.22
MLACU.US Malacca Straits Acquisition Company Limited 20221130 0 10.23 10.23 10.23 10.23 50 10.23
MLACW.US Malacca Straits Acquisition Company Limited 20221130 0 0.03 0.0334 0.02 0.033 59000 0.033 up up correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20221130 0 10.16 10.16 10.16 10.16 0 10.16
MLCO.US Melco Resorts & Entertainment Limited 20221130 0 8.1 8.56 7.96 8.53 9986900 8.53 up up correct
MLKN.US MillerKnoll Inc 20221130 0 21.02 21.02 19.06 20.39 1499600 20.202 down down correct
MLVF.US Malvern Bancorp Inc 20221130 0 14.27 14.35 14.11 14.3 9300 14.3 up up correct
MMAT.US Meta Materials Inc 20221130 0 1.96 1.96 1.78 1.9 10512900 1.9 down down correct
MMLP.US Martin Midstream Partners L.P 20221130 0 3.25 3.29 3.15 3.27 56500 3.27 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20221130 0 1.05 1.05 1 1.02 17100 1.02 down down correct
MMSI.US Merit Medical Systems Inc 20221130 0 70.2 72 69.71 72 352800 72 up up correct
MMYT.US MakeMyTrip Limited 20221130 0 29.97 30.08 29.22 29.69 255500 29.69 down down correct
MNDO.US MIND C.T.I. Ltd 20221130 0 2.12 2.21 2.12 2.19 12700 2.19 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20221130 0 98.16 109.73 98 107.5 561600 107.5 up up correct
MNKD.US MannKind Corporation 20221130 0 4.46 4.7 4.4 4.68 5570200 4.68 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20221130 0 2.69 2.77 2.55 2.55 924200 2.55 down down correct
MNOV.US MediciNova Inc 20221130 0 2.52 2.65 2.52 2.64 47000 2.64 up up correct
MNPR.US Monopar Therapeutics Inc 20221130 0 2.553 2.6 2.47 2.57 8700 2.57 up up correct
MNRO.US Monro Inc 20221130 0 45.88 45.88 44.23 45.47 340097 45.1987 down up incorrect
MNSB.US MainStreet Bancshares Inc 20221130 0 28.78 29.11 28.67 28.9 6200 28.9 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20221130 0 25.6 25.6 25.6 25.6 400 25.1385
MNST.US Monster Beverage Corporation 20221130 0 99.76 103.06 99.35 102.86 4523800 102.86 up up correct
MNTK.US Montauk Renewables Inc 20221130 0 11.29 12.22 11.19 12.07 1434600 12.07 up up correct
MNTS.US Momentus Inc 20221130 0 1.09 1.11 1.06 1.08 215800 1.08 down down correct
MNTSW.US Momentus Inc 20221130 0 0.09 0.12 0.09 0.12 1615 0.12 up up correct
MNTV.US Momentive Global Inc 20221130 0 7.47 7.94 7.47 7.93 1210300 7.93 up up correct
MNTX.US Manitex International Inc 20221130 0 4.97 4.98 4.69 4.74 11500 4.74 down down correct
MODV.US ModivCare Inc 20221130 0 78.65 78.8 76.48 77 225200 77 down down correct
MOFG.US MidWestOne Financial Group Inc 20221130 0 34.8 34.92 33.71 34.89 39100 34.89 up down incorrect
MOGO.US Mogo Inc 20221130 0 0.56 0.62 0.556 0.59 250100 0.59 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20221130 0 6.64 6.64 6.4 6.4 2500 6.4 down down correct
MOMO.US Momo Inc 20221130 0 5.41 5.76 5.32 5.74 3715900 5.74 up up correct
MON.US Monument Circle Acquisition Corp 20221130 0 10.025 10.03 10.025 10.03 81502 10.03 up up correct
MONCU.US Monument Circle Acquisition Corp 20221130 0 10.02 10.03 10.02 10.02 15200 10.02
MONCW.US Monument Circle Acquisition Corporation 20221130 0 0.03 0.0375 0.03 0.0304 211630 0.0304 up down incorrect
MOR.US MorphoSys AG 20221130 0 4.06 4.12 3.96 4.12 51400 4.12 up up correct
MORF.US Morphic Holding Inc 20221130 0 26.6 27.69 25.58 27.52 357400 27.52 up down incorrect
MORN.US Morningstar Inc 20221130 0 235.75 246.22 232.66 245.13 140700 245.13 up up correct
MOTS.US Motus GI Holdings Inc 20221130 0 1.34 1.355 1.32 1.34 82300 1.34
MOVE.US Movano Inc 20221130 0 2 2 1.83 1.87 8300 1.87 down up incorrect
MOXC.US Moxian Inc 20221130 0 0.836 0.9 0.83 0.888 3700 0.888 up up correct
MPAA.US Motorcar Parts of America Inc 20221130 0 11.36 11.76 11.03 11.27 129700 11.27 down up incorrect
MPACR.US Model Performance Acquisition Corp. Right 20221130 0 0.2074 0.37 0.2074 0.2576 7924 0.2576 up down incorrect
MPACW.US Model Performance Acquisition Corp. Warrant 20221130 0 0.08 0.08 0.08 0.08 1881 0.08
MPB.US Mid Penn Bancorp Inc 20221130 0 32.9 33.07 32.35 33 319700 33 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20221130 0 10.05 10.05 10.05 10.05 0 10.05
MPWR.US Monolithic Power Systems Inc 20221130 0 356.74 382.97 350.88 381.96 781021 381.96 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20221130 0 6.42 6.71 6.18 6.69 7120400 6.69 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20221130 0 0.94 0.973 0.94 0.973 5700 0.973 up up correct
MRAM.US Everspin Technologies Inc 20221130 0 6.36 6.798 6.36 6.76 100300 6.76 up up correct
MRBK.US Meridian Corporation 20221130 0 34.36 34.705 33.53 33.73 3547 33.73 down down correct
MRCC.US Monroe Capital Corporation 20221130 0 8.74 8.92 8.61 8.86 80139 8.6142 up down incorrect
MRCY.US Mercury Systems Inc 20221130 0 48.72 50.82 48.29 50.82 540800 50.82 up up correct
MREO.US Mereo BioPharma Group plc 20221130 0 0.768 0.796 0.757 0.788 393200 0.788 up up correct
MRIN.US Marin Software Incorporated 20221130 0 1.13 1.14 1.11 1.12 48900 1.12 down down correct
MRKR.US Marker Therapeutics Inc 20221130 0 0.3 0.32 0.26 0.3 748200 0.3
MRM.US MEDIROM Healthcare Technologies Inc 20221130 0 5.6 5.72 5.6 5.72 1800 5.72 up up correct
MRNA.US Moderna Inc 20221130 0 173.52 176.75 169.06 175.91 3720200 175.91 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20221130 0 4.88 5.05 4.78 4.79 299500 4.79 down down correct
MRSN.US Mersana Therapeutics Inc 20221130 0 6.6 6.85 6.51 6.66 746900 6.66 up up correct
MRTN.US Marten Transport Ltd 20221130 0 20.8 21.35 20.4 21.31 332351 21.2472 up up correct
MRTX.US Mirati Therapeutics Inc 20221130 0 88.63 91.73 86.52 91.38 1740400 91.38 up down incorrect
MRUS.US Merus N.V 20221130 0 15.47 15.84 15.1 15.35 197800 15.35 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20221130 0 14.24 14.88 13.96 14.88 1453700 14.88 up up correct
MRVL.US Marvell Technology Inc 20221130 0 43.17 46.61 42.64 46.52 15926800 46.52 up down incorrect
MS.US PO 20221130 0 17.46 18.09 17.4 18.04 389831 18.04 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20221130 0 9.99 9.99 9.99 9.99 200 9.99
MSBI.US Midland States Bancorp Inc 20221130 0 26.69 26.91 26.09 26.91 58740 26.91 up up correct
MSDA.US MSD Acquisition Corp 20221130 0 10.03 10.04 10.03 10.04 63700 10.04 up up correct
MSDAU.US MSD Acquisition Corp 20221130 0 10.02 10.02 10.02 10.02 0 10.02
MSDAW.US MSD Acquisition Corp 20221130 0 0.065 0.065 0.06 0.06 2188 0.06 down down correct
MSEX.US Middlesex Water Company 20221130 0 90.49 93.87 88.9 93.45 105900 93.45 up down incorrect
MSFIX.US The Multi 20221130 0 11.28 11.28 11.28 11.28 0 11.28
MSFT.US Microsoft Corporation 20221130 0 240.57 255.33 239.86 255.14 47594238 255.14 up up correct
MSGM.US Motorsport Games Inc 20221130 0 4.92 5.4 4.79 4.95 16169 4.95 up up correct
MSTR.US MicroStrategy Incorporated 20221130 0 189.2 198.32 181 198.09 658000 198.09 up up correct
MSVB.US Mid 20221130 0 12.79 12.79 12.79 12.79 300 12.79
MTAC.US MedTech Acquisition Corporation 20221130 0 10.08 10.08 10.04 10.06 146700 10.06 down down correct
MTACU.US MedTech Acquisition Corporation 20221130 0 9.57 9.57 9.57 9.57 0 9.57
MTACW.US MedTech Acquisition Corporation 20221130 0 0.1 0.1 0.1 0.1 200 0.1
MTBC.US CareCloud Inc 20221130 0 3.2 3.36 3.182 3.33 45500 3.33 up down incorrect
MTBCP.US CareCloud Inc 20221130 0 26.45 26.5 26.36 26.43 8000 26.43 down down correct
MTC.US Mmtec Inc 20221130 0 1.052 1.12 1.037 1.09 15300 1.09 up up correct
MTCH.US Match Group Inc 20221130 0 46.86 50.72 46.86 50.56 4109900 50.56 up up correct
MTCR.US Metacrine Inc 20221130 0 0.41 0.442 0.39 0.405 96300 0.405 down down correct
MTEM.US Molecular Templates Inc 20221130 0 0.53 0.53 0.52 0.53 292100 0.53
MTEX.US Mannatech Incorporated 20221130 0 22.4 22.66 22.3 22.34 2465 22.136 down down correct
MTLS.US Materialise NV 20221130 0 9.35 9.77 9.3 9.65 338400 9.65 up up correct
MTP.US Midatech Pharma plc 20221130 0 1.625 1.75 1.59 1.59 2400 1.59 down down correct
MTRX.US Matrix Service Company 20221130 0 5.03 5.19 4.98 5.12 131900 5.12 up down incorrect
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20221130 0 10.21 10.21 10.21 10.21 0 10.21
MTRYU.US Monterey Bio Acquisition Corporation Unit 20221130 0 10.211 10.211 10.211 10.211 0 10.211
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20221130 0 0.025 0.03 0.025 0.03 46400 0.03 up down incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20221130 0 65.65 68.71 64.76 68.69 777000 68.69 up up correct
MTTR.US Matterport Inc 20221130 0 3.03 3.155 2.91 3.15 5060500 3.15 up up correct
MU.US Micron Technology Inc 20221130 0 53.58 57.68 52.61 57.65 31461359 57.65 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20221130 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20221130 0 0.2 0.2 0.18 0.19 191309900 0.19 down down correct
MVBF.US MVB Financial Corp 20221130 0 23.56 24.03 23.11 23.88 28300 23.88 up up correct
MVIS.US MicroVision Inc 20221130 0 2.84 3.04 2.79 3.03 2023900 3.03 up up correct
MVST.US Microvast Holdings Inc 20221130 0 2.18 2.24 2.145 2.19 1721200 2.19 up up correct
MVSTW.US Microvast Holdings Inc 20221130 0 0.319 0.32 0.29 0.3197 23753 0.3197 up up correct
MXCT.US MaxCyte Inc. 20221130 0 5.84 6.05 5.44 5.99 711200 5.99 up up correct
MYFW.US First Western Financial Inc 20221130 0 28.36 30.4 28.36 30.4 31800 30.4 up up correct
MYGN.US Myriad Genetics Inc 20221130 0 19.25 20.31 18.83 20.26 680200 20.26 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20221130 0 2.05 2.16 2.04 2.14 174700 2.14 up up correct
MYNA.US Mynaric AG American Depository Shares 20221130 0 4.3 4.48 4.2 4.475 4100 4.475 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20221130 0 8.67 8.94 7.75 8.772 11400 8.772 up down incorrect
MYPS.US Playstudios Inc 20221130 0 4.03 4.27 3.99 4.18 386000 4.18 up down incorrect
MYPSW.US MYPSW 20221130 0 0.54 0.54 0.54 0.54 0 0.54
MYRG.US MYR Group Inc 20221130 0 92.16 96.3 91.53 95.53 169300 95.53 up up correct
MYSZ.US My Size Inc 20221130 0 0.169 0.1701 0.1561 0.1645 3336 4.1125 down down correct
NAAC.US North Atlantic Acquisition Corporation 20221130 0 10.06 10.07 10.05 10.05 75600 10.05 down down correct
NAACU.US North Atlantic Acquisition Corporation 20221130 0 10.05 10.05 10.05 10.05 2100 10.05
NAII.US Natural Alternatives International Inc 20221130 0 7.04 7.85 7.04 7.35 5700 7.35 up up correct
NAOV.US NanoVibronix Inc 20221130 0 0.471 0.471 0.25 0.405 6592400 0.405 down up incorrect
NARI.US Inari Medical Inc 20221130 0 72.49 74.87 71.65 73.58 774400 73.58 up up correct
NATH.US Nathan's Famous Inc 20221130 0 65.32 67.93 64.6 67.9 14700 67.9 up up correct
NATI.US National Instruments Corporation 20221130 0 39.16 41.11 39.09 41.02 1345400 41.02 up up correct
NATR.US Nature's Sunshine Products Inc 20221130 0 8.9 9.11 8.6 8.9 29000 8.9
NAUT.US Nautilus Biotechnology Inc 20221130 0 1.74 1.83 1.71 1.81 105800 1.81 up up correct
NAVI.US Navient Corporation 20221130 0 16.34 16.58 16 16.57 1022700 16.41 up up correct
NBIX.US Neurocrine Biosciences Inc 20221130 0 123.68 127.61 121.47 127.06 1647300 127.06 up up correct
NBN.US Northeast Bank 20221130 0 41.94 42.59 41.07 42.34 38830 42.34 up up correct
NBRV.US Nabriva Therapeutics plc 20221130 0 2.045 2.27 2 2.25 176600 2.25 up up correct
NBSE.US NeuBase Therapeutics Inc 20221130 0 0.21 0.2399 0.21 0.2397 61220 0.2397 up up correct
NBST.US Newbury Street Acquisition Corporation 20221130 0 9.92 9.92 9.9 9.9 2200 9.9 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20221130 0 9.92 9.92 9.92 9.92 0 9.92
NBSTW.US Newbury Street Acquisition Corporation 20221130 0 0.011 0.031 0.01 0.0305 42739 0.0305 up up correct
NBTB.US NBT Bancorp Inc 20221130 0 46.25 46.59 45.17 46.16 246800 46.16 down down correct
NBTX.US Nanobiotix S.A 20221130 0 3.95 3.95 3.95 3.95 300 3.95
NCACU.US Newcourt Acquisition Corp Unit 20221130 0 10.24 10.24 10.24 10.24 0 10.24
NCMI.US National CineMedia Inc 20221130 0 0.42 0.44 0.41 0.43 405200 0.43 up up correct
NCNA.US NuCana plc 20221130 0 0.79 0.9 0.77 0.854 96800 0.854 up up correct
NCNO.US nCino Inc 20221130 0 24.88 26.32 24.38 26.12 1897700 26.12 up up correct
NCSM.US NCS Multistage Holdings Inc 20221130 0 26 27.5 25.55 27 3900 27 up up correct
NCTY.US The9 Limited 20221130 0 0.72 0.74 0.7 0.72 141200 0.72
NDAC.US NightDragon Acquisition Corp 20221130 0 10.01 10.02 10.01 10.015 13661 10.015 up down incorrect
NDACU.US NightDragon Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 310 10.05
NDACW.US NightDragon Acquisition Corp 20221130 0 0.0031 0.02 0.0031 0.01 30739 0.01 up up correct
NDAQ.US Nasdaq Inc 20221130 0 66.28 68.91 66.13 68.46 4030800 68.26 up down incorrect
NDLS.US Noodles & Company 20221130 0 5.46 5.64 5.33 5.51 159517 5.51 up up correct
NDRA.US ENDRA Life Sciences Inc 20221130 0 0.175 0.18 0.175 0.1776 5778 3.552 up up correct
NDSN.US Nordson Corporation 20221130 0 231.49 237.28 227.93 236.49 307826 236.49 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20221130 0 14.37 14.47 14.25 14.45 66000 14.45 up up correct
NEE.US PQ 20221130 0 49.35 50.55 49.35 50.35 44366 50.35 up up correct
NEGG.US Newegg Commerce Inc 20221130 0 1.65 1.86 1.63 1.82 552500 1.82 up down incorrect
NEO.US NeoGenomics Inc 20221130 0 10.09 11.22 9.97 11.21 1649100 11.21 up up correct
NEOG.US Neogen Corporation 20221130 0 15.67 16.57 15.43 16.56 4481200 16.56 up up correct
NEON.US Neonode Inc 20221130 0 4.4 4.55 3.65 4.1 68500 4.1 down down correct
NEPH.US Nephros Inc 20221130 0 1 1.1 0.99 1.04 174900 1.04 up up correct
NEPT.US Neptune Wellness Solutions Inc 20221130 0 0.79 0.79 0.69 0.73 171600 0.73 down down correct
NERV.US Minerva Neurosciences Inc 20221130 0 3.3 3.58 3.26 3.54 49400 3.54 up up correct
NESR.US National Energy Services Reunited Corp 20221130 0 6.3 6.43 6.11 6.39 302000 6.39 up up correct
NESRW.US NESRW 20221130 0 0.29 0.3 0.25 0.2799 474530 0.2799 down down correct
NEWT.US Newtek Business Services Corp 20221130 0 18.16 18.89 18.05 18.88 180200 18.88 up up correct
NEXI.US NexImmune Inc 20221130 0 0.415 0.465 0.415 0.443 105200 0.443 up up correct
NEXT.US NextDecade Corporation 20221130 0 5.47 5.47 5.18 5.43 541200 5.43 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20221130 0 15.53 15.98 15.36 15.95 125400 15.95 up down incorrect
NFE.US New Fortress Energy Inc 20221130 0 48.5 50.98 48.21 50.9 981133 50.7938 up up correct
NFLX.US Netflix Inc 20221130 0 281.37 308.26 280.41 305.53 16070120 305.53 up down incorrect
NFYS.US UN 20221130 0 9.92 9.95 9.905 9.905 9550 9.905 down up incorrect
NGM.US NGM Biopharmaceuticals Inc 20221130 0 5.46 5.55 5.25 5.53 849400 5.53 up up correct
NGMS.US NeoGames S.A 20221130 0 13.36 13.97 13.13 13.81 645700 13.81 up up correct
NH.US NantHealth Inc 20221130 0 0.255 0.2645 0.255 0.255 1824 3.825
NHTC.US Natural Health Trends Corp 20221130 0 3.8 4.08 3.8 4.07 17200 4.07 up up correct
NICE.US NICE Ltd 20221130 0 187.6 194.45 186.94 194.17 284100 194.17 up up correct
NICHX.US NICHX 20221130 0 28.77 28.77 28.77 28.77 0 28.77
NICK.US Nicholas Financial Inc 20221130 0 6.53 6.85 6.43 6.85 2300 6.85 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20221130 0 0.53 0.549 0.52 0.53 108100 0.53
NIU.US Niu Technologies 20221130 0 3.6 4.06 3.59 3.83 2643800 3.83 up up correct
NKLA.US Nikola Corporation 20221130 0 2.36 2.62 2.36 2.62 10664700 2.62 up up correct
NKSH.US National Bankshares Inc 20221130 0 39.3 39.3 38.53 39.3 12900 39.3
NKTR.US Nektar Therapeutics 20221130 0 2.88 2.95 2.75 2.8 5132900 2.8 down down correct
NKTX.US Nkarta Inc 20221130 0 8.15 8.58 8.1 8.48 1366900 8.48 up up correct
NLSP.US NLS Pharmaceutics AG 20221130 0 0.88 0.88 0.7802 0.83 151583 0.83 down down correct
NLSPW.US NLS Pharmaceutics AG 20221130 0 0.18 0.18 0.18 0.18 0 0.18
NLTX.US Neoleukin Therapeutics Inc 20221130 0 0.5 0.512 0.458 0.51 69700 0.51 up down incorrect
NMFC.US New Mountain Finance Corporation 20221130 0 12.61 12.79 12.43 12.77 490200 12.77 up up correct
NMIH.US NMI Holdings Inc 20221130 0 20.99 21.57 20.48 21.53 659100 21.53 up down incorrect
NMRD.US Nemaura Medical Inc 20221130 0 2.185 2.22 2.01 2.18 6400 2.18 down down correct
NMRK.US Newmark Group Inc 20221130 0 8.27 8.525 8.115 8.48 1868530 8.48 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20221130 0 1.4 1.437 1.33 1.41 152300 1.41 up up correct
NMTR.US 9 Meters Biopharma Inc 20221130 0 1.68 1.75 1.68 1.71 55500 1.71 up up correct
NNAVW.US NextNav Inc. Warrant 20221130 0 0.71 0.71 0.6156 0.652 19238 0.652 down down correct
NNBR.US NN Inc 20221130 0 1.95 1.97 1.85 1.91 161300 1.91 down down correct
NNDM.US Nano Dimension Ltd 20221130 0 2.38 2.49 2.34 2.47 2515700 2.47 up up correct
NNOX.US Nano 20221130 0 10.28 10.68 9.97 10.65 345400 10.65 up down incorrect
NODK.US NI Holdings Inc 20221130 0 13.24 13.51 13.24 13.5 9300 13.5 up up correct
NOTV.US Inotiv Inc 20221130 0 6.54 6.83 5.8 6.04 1903800 6.04 down down correct
NOVN.US Novan Inc 20221130 0 0.87 0.96 0.87 0.95 188400 0.95 up up correct
NOVT.US Novanta Inc 20221130 0 151.47 157.92 148.89 157.75 234900 157.75 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20221130 0 10.31 10.31 10.31 10.31 0 10.31
NOVVU.US Nova Vision Acquisition Corp. Unit 20221130 0 10.35 10.35 10.35 10.35 0 10.35
NPABU.US New Providence Acquisition Corp. II Unit 20221130 0 9.95 9.95 9.95 9.95 0 9.95
NPCE.US NeuroPace Inc 20221130 0 1.616 1.65 1.593 1.61 34500 1.61 down down correct
NRAC.US Noble Rock Acquisition Corporation 20221130 0 10.045 10.045 10.045 10.045 300 10.045
NRACU.US Noble Rock Acquisition Corporation 20221130 0 10.04 10.04 10.04 10.04 0 10.04
NRACW.US Noble Rock Acquisition Corporation 20221130 0 0.0206 0.024 0.02 0.0224 74933 0.0224 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20221130 0 1.53 1.56 1.41 1.45 907400 1.45 down down correct
NRC.US National Research Corporation 20221130 0 37.23 38.91 37.07 38.74 90500 38.74 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20221130 0 13.2 13.22 12.35 12.7 459300 12.7 down down correct
NRIM.US Northrim BanCorp Inc 20221130 0 55.47 55.74 54.62 55.61 22971 55.1082 up up correct
NRIX.US Nurix Therapeutics Inc 20221130 0 11.75 12.49 11.46 12.39 617500 12.39 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20221130 0 20.84 20.84 20.84 20.84 0 20.84
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20221130 0 21.09 21.09 21.09 21.09 0 21.09
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20221130 0 21.1 21.1 21.1 21.1 0 21.1
NRXP.US NRx Pharmaceuticals Inc 20221130 0 1.46 1.51 1.41 1.44 546900 1.44 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20221130 0 0.42 0.4401 0.42 0.44 17374 0.44 up up correct
NSIT.US Insight Enterprises Inc 20221130 0 101.06 104.13 99.76 103.91 477600 103.91 up up correct
NSPR.US InspireMD Inc 20221130 0 1.24 1.24 1.17 1.24 11700 1.24
NSSC.US Napco Security Technologies Inc 20221130 0 25.85 26.46 25.75 26.38 336800 26.38 up up correct
NSTG.US NanoString Technologies Inc 20221130 0 6.11 7 6.08 6.99 759400 6.99 up down incorrect
NSYS.US Nortech Systems Incorporated 20221130 0 15.85 16.01 15.35 15.68 25700 15.68 down down correct
NTAP.US NetApp Inc 20221130 0 64.86 68.135 64.5 67.61 7561525 67.61 up up correct
NTCT.US NetScout Systems Inc 20221130 0 36.35 37.37 36.11 37.28 724700 37.28 up up correct
NTES.US NetEase Inc 20221130 0 70.6 71.98 69.12 71.12 3377200 70.685 up down incorrect
NTGR.US NETGEAR Inc 20221130 0 19.19 19.79 18.93 19.73 317300 19.73 up up correct
NTIC.US Northern Technologies International Corporation 20221130 0 12.75 13.2 12.75 13 5300 13 up up correct
NTLA.US Intellia Therapeutics Inc 20221130 0 48.65 51.94 47.76 51.46 952400 51.46 up up correct
NTNX.US Nutanix Inc 20221130 0 26.93 28.26 26.56 28.26 4011100 28.26 up up correct
NTRA.US Natera Inc 20221130 0 37.78 41.3 37.78 41.12 2447500 41.12 up up correct
NTRB.US Nutriband Inc. Common Stock 20221130 0 3.99 4.21 3.802 3.92 25600 3.92 down down correct
NTRBW.US Nutriband Inc. Warrant 20221130 0 3 3 3 3 0 3
NTRS.US Northern Trust Corporation 20221130 0 91.57 93.34 88.55 93.11 1713945 92.3139 up up correct
NTRSO.US Northern Trust Corporation 20221130 0 21.09 21.31 20.805 21.1 80500 20.8137 up up correct
NTWK.US NetSol Technologies Inc 20221130 0 2.94 3.09 2.91 3.08 26900 3.08 up down incorrect
NURO.US NeuroMetrix Inc 20221130 0 1.63 1.68 1.6 1.67 26200 1.67 up up correct
NUVA.US NuVasive Inc 20221130 0 37.09 38.84 36.84 38.84 756900 38.84 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20221130 0 31.87 33.29 31.545 32.88 598100 32.88 up up correct
NUWE.US Nuwellis Inc 20221130 0 0.17 0.19 0.13 0.14 453403 14 down up incorrect
NUZE.US NuZee Inc 20221130 0 0.31 0.328 0.31 0.315 29800 0.315 up up correct
NVAX.US Novavax Inc 20221130 0 16.88 17.21 15.56 16.49 6666100 16.49 down up incorrect
NVCN.US Neovasc Inc 20221130 0 8.75 8.88 8.67 8.86 5600 8.86 up up correct
NVCR.US NovoCure Limited 20221130 0 74.85 76.91 72.885 76.84 933100 76.84 up up correct
NVDA.US NVIDIA Corporation 20221130 0 156.97 169.3 155.97 169.23 56448700 169.23 up up correct
NVEC.US NVE Corporation 20221130 0 64.49 65 62.74 63.71 29800 63.71 down down correct
NVEE.US NV5 Global Inc 20221130 0 140.34 145.16 138.65 144.51 88300 144.51 up down incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20221130 0 29.04 30.89 28.65 30.81 230600 30.81 up down incorrect
NVFY.US Nova LifeStyle Inc 20221130 0 0.54 0.54 0.5 0.51 3200 0.51 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20221130 0 2.03 2.07 1.96 2 46100 2 down down correct
NVMI.US Nova Measuring Instruments Ltd 20221130 0 82.48 85.57 80.71 85.57 206300 85.57 up up correct
NVNO.US enVVeno Medical Corp 20221130 0 5.9 5.9 5.8 5.9 28900 5.9
NVNOW.US enVVeno Medical Corporation 20221130 0 0.1 0.1 0.1 0.1 0 0.1
NVOS.US Novo Integrated Sciences Inc 20221130 0 0.241 0.25 0.24 0.249 69400 0.249 up up correct
NVSA.US New Vista Acquisition Corp 20221130 0 10.01 10.02 10.01 10.01 109000 10.01
NVSAU.US New Vista Acquisition Corp 20221130 0 10.02 10.02 10.02 10.02 1300 10.02
NVSAW.US New Vista Acquisition Corp 20221130 0 0.0675 0.07 0.0253 0.0699 5368 0.0699 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20221130 0 4.28 4.76 4.23 4.76 1608700 4.76 up up correct
NVVE.US Nuvve Holding Corp 20221130 0 0.61 0.63 0.605 0.62 191800 0.62 up up correct
NVVEW.US Nuvve Holding Corp 20221130 0 0.0502 0.068 0.0502 0.059 3321 0.059 up up correct
NWBI.US Northwest Bancshares Inc 20221130 0 15 15.32 14.85 15.29 860900 15.29 up down incorrect
NWE.US NorthWestern Corporation 20221130 0 56.88 58.5 56.41 58.41 541582 57.7811 up up correct
NWFL.US Norwood Financial Corp 20221130 0 31.98 31.98 31.65 31.98 6100 31.98
NWL.US Newell Brands Inc 20221130 0 12.86 12.99 12.44 12.97 7600500 12.97 up up correct
NWLI.US National Western Life Group Inc 20221130 0 202 210.8 202 210.8 8900 210.8 up up correct
NWPX.US Northwest Pipe Company 20221130 0 36.99 37.47 36.75 37.46 47700 37.46 up up correct
NWS.US News Corporation 20221130 0 18.82 19.52 18.72 19.45 1283282 19.45 up down incorrect
NWSA.US News Corporation 20221130 0 18.5 19.25 18.47 19.15 4878806 19.15 up up correct
NXGN.US NextGen Healthcare Inc 20221130 0 19.97 20.86 19.94 20.8 1148600 20.8 up up correct
NXPI.US NXP Semiconductors N.V 20221130 0 165.07 176.66 162.61 175.84 3654139 174.9876 up up correct
NXST.US Nexstar Media Group Inc 20221130 0 186.24 191.42 183.51 189.56 7328169 189.56 up up correct
NXTC.US NextCure Inc 20221130 0 1.3 1.45 1.3 1.41 164100 1.41 up up correct
NXTP.US Nextplay Technologies Inc 20221130 0 0.17 0.179 0.151 0.162 456600 0.162 down down correct
NYMT.US New York Mortgage Trust Inc 20221130 0 2.73 2.82 2.69 2.81 2730440 2.81 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20221130 0 18.08 18.57 18.08 18.45 55600 18.45 up up correct
NYMTM.US New York Mortgage Trust Inc 20221130 0 20.6 20.9 20.54 20.9 19800 20.9 up up correct
NYMTN.US New York Mortgage Trust Inc 20221130 0 19.6 20 19.53 20 63300 20 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20221130 0 0.3 0.31 0.3 0.31 26100 0.31 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20221130 0 5.19 5.42 5.19 5.2 6600 5.2 up up correct
OB.US Outbrain Inc 20221130 0 3.7 3.91 3.57 3.88 308000 3.88 up up correct
OBLG.US Oblong Inc 20221130 0 0.18 0.19 0.17 0.18 246800 0.18
OBNK.US Origin Bancorp Inc 20221130 0 40.45 40.97 39.46 40.92 151300 40.92 up up correct
OBSV.US ObsEva SA 20221130 0 0.18 0.188 0.171 0.172 1412000 0.172 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20221130 0 47.34 47.36 47.34 47.36 1100 47.13 up down incorrect
OCAX.US OCA Acquisition Corp 20221130 0 10.19 10.19 10.18 10.18 7300 10.18 down down correct
OCAXU.US OCA Acquisition Corp 20221130 0 10.15 10.15 10.15 10.15 100 10.15
OCC.US Optical Cable Corporation 20221130 0 4 4.01 3.85 4.01 4500 4.01 up up correct
OCCI.US OFS Credit Company Inc 20221130 0 9.6 9.97 9.5642 9.76 68180 9.2438 up up correct
OCCIO.US OFS Credit Company Inc 20221130 0 22.8 23.2 22.8 23.2 500 23.2 up up correct
OCFC.US OceanFirst Financial Corp 20221130 0 22.93 23.39 22.67 23.36 264500 23.36 up up correct
OCFCP.US OceanFirst Financial Corp 20221130 0 25.2 25.2 25.1 25.1 1400 25.1 down down correct
OCG.US Oriental Culture Holding LTD 20221130 0 0.505 0.562 0.505 0.562 9300 0.562 up up correct
OCGN.US Ocugen Inc 20221130 0 1.47 1.56 1.44 1.56 5428000 1.56 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20221130 0 7.12 7.19 7.04 7.18 855633 6.8578 up up correct
OCUL.US Ocular Therapeutix Inc 20221130 0 2.85 3 2.83 2.97 472400 2.97 up up correct
OCUP.US Ocuphire Pharma Inc 20221130 0 3.12 3.14 3.025 3.08 66647 3.08 down down correct
OCX.US OncoCyte Corporation 20221130 0 0.46 0.48 0.46 0.47 188700 0.47 up up correct
ODFL.US Old Dominion Freight Line Inc 20221130 0 291.48 303.58 286.825 302.61 1118747 302.2967 up up correct
ODP.US The ODP Corporation 20221130 0 46.26 48.13 46.22 48.13 626076 48.13 up up correct
OEPW.US One Equity Partners Open Water I Corp 20221130 0 10.15 10.29 10.06 10.06 15400 10.06 down down correct
OEPWU.US One Equity Partners Open Water I Corp 20221130 0 10.08 10.08 10.08 10.08 47 10.08
OEPWW.US One Equity Partners Open Water I Corp 20221130 0 0.0003 0.0003 0.0003 0.0003 4575 0.0003
OESX.US Orion Energy Systems Inc 20221130 0 2.1 2.14 2.01 2.12 97300 2.12 up up correct
OFED.US Oconee Federal Financial Corp 20221130 0 23.45 23.45 22.8 22.8 1200 22.8 down down correct
OFIX.US Orthofix Medical Inc 20221130 0 17.5 18.25 17.25 17.99 384500 17.99 up up correct
OFLX.US Omega Flex Inc 20221130 0 91.81 96.11 90.01 96.11 6982 95.8125 up up correct
OFS.US OFS Capital Corporation 20221130 0 10.52 10.7 10.39 10.41 24100 10.41 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20221130 0 21.69 21.89 21.69 21.89 500 21.89 up down incorrect
OGI.US OrganiGram Holdings Inc 20221130 0 1.03 1.04 1 1.03 932400 1.03
OHAAU.US OPY Acquisition Corp. I Units 20221130 0 10.02 10.02 10.02 10.02 0 10.02
OHPA.US Orion Acquisition Corp 20221130 0 10.07 10.07 10.065 10.07 16803 10.07
OHPAU.US Orion Acquisition Corp 20221130 0 10.03 10.03 10.03 10.03 0 10.03
OIIM.US O2Micro International Limited 20221130 0 4.4 4.42 4.37 4.37 31900 4.37 down down correct
OKTA.US Okta Inc 20221130 0 49.56 53.713 49.01 53.32 8751000 53.32 up up correct
OLB.US The OLB Group Inc 20221130 0 0.84 0.8599 0.7981 0.8285 75700 0.8285 down up incorrect
OLED.US Universal Display Corporation 20221130 0 108.42 112.81 106.6 112.62 343089 112.3297 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20221130 0 10.21 10.21 10.21 10.21 0 10.21
OLK.US Olink Holding AB (publ) 20221130 0 23.08 24.5 23 23.83 103800 23.83 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20221130 0 60.31 61.2 58.7 60.9 1119400 60.9 up up correct
OLMA.US Olema Pharmaceuticals Inc 20221130 0 2.825 2.939 2.57 2.87 92800 2.87 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20221130 0 5.43 6.065 5.341 5.97 4384000 5.97 up up correct
OM.US Outset Medical Inc 20221130 0 19.5 21.22 19.415 21.08 558900 21.08 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20221130 0 68.4 69.6 67.58 69.52 118600 69.52 up up correct
OMCL.US Omnicell Inc 20221130 0 48.12 51.87 46.74 51.61 986700 51.61 up down incorrect
OMEG.US Omega Alpha SPAC 20221130 0 10.03 10.03 10.03 10.03 0 10.03
OMER.US Omeros Corporation 20221130 0 2.09 2.19 2.01 2.14 705500 2.14 up up correct
OMEX.US Odyssey Marine Exploration Inc 20221130 0 2.992 3.18 2.95 3.15 44200 3.15 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20221130 0 6.79 7 6.33 7 28900 7 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20221130 0 1.95 2.08 1.82 2.04 104400 2.04 up up correct
OMQS.US OMNIQ Corp. Common Stock 20221130 0 5 5.3 5 5.3 900 5.3 up up correct
ON.US ON Semiconductor Corporation 20221130 0 70.85 75.31 69.76 75.2 7603500 75.2 up down incorrect
ONB.US Old National Bancorp 20221130 0 18.66 19.13 18.41 19.11 2515100 19.11 up up correct
ONCR.US Oncorus Inc 20221130 0 0.5 0.5 0.41 0.48 488700 0.48 down down correct
ONCS.US OncoSec Medical Incorporated 20221130 0 3.48 3.6 2.63 2.83 4353400 2.83 down down correct
ONCT.US Oncternal Therapeutics Inc 20221130 0 0.93 0.97 0.9 0.91 179300 0.91 down down correct
ONCY.US Oncolytics Biotech Inc 20221130 0 1.7 1.76 1.59 1.76 224500 1.76 up up correct
ONDS.US Ondas Holdings Inc 20221130 0 2.59 2.637 2.52 2.59 353300 2.59
ONEM.US 1Life Healthcare Inc 20221130 0 16.85 16.99 16.84 16.99 2604000 16.99 up up correct
ONEW.US OneWater Marine Inc 20221130 0 31.58 32.77 31.265 32.69 82800 32.69 up down incorrect
ONTX.US Onconova Therapeutics Inc 20221130 0 0.84 0.84 0.8 0.84 50500 0.84
ONVO.US Organovo Holdings Inc 20221130 0 1.48 1.55 1.47 1.51 14000 1.51 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20221130 0 10.2 10.2 10.2 10.2 2 10.2
OPBK.US OP Bancorp 20221130 0 11.64 11.78 11.56 11.7 24100 11.7 up up correct
OPCH.US Option Care Health Inc 20221130 0 29.29 30.18 29.03 30.11 1302100 30.11 up up correct
OPEN.US Opendoor Technologies Inc 20221130 0 1.75 1.89 1.68 1.85 20076300 1.85 up up correct
OPGN.US OpGen Inc 20221130 0 0.171 0.2 0.171 0.198 483500 0.198 up up correct
OPHC.US OptimumBank Holdings Inc 20221130 0 4.33 4.45 4.33 4.45 600 4.45 up down incorrect
OPI.US Office Properties Income Trust 20221130 0 15.2 15.52 14.89 15.29 535900 15.29 up up correct
OPINL.US Office Properties Income Trust 20221130 0 17.71 18.9 17.71 18.29 12400 18.29 up up correct
OPK.US OPKO Health Inc 20221130 0 1.43 1.51 1.38 1.5 4436600 1.5 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20221130 0 20.1 20.15 20.1 20.12 81500 20.12 up up correct
OPOF.US Old Point Financial Corporation 20221130 0 22.5 22.5 21 21.22 5990 21.0965 down down correct
OPRA.US Opera Limited 20221130 0 5.03 5.33 5.03 5.28 32200 5.28 up up correct
OPRT.US Oportun Financial Corporation 20221130 0 6.01 6.07 5.44 5.54 757300 5.54 down down correct
OPRX.US OptimizeRx Corporation 20221130 0 20.51 21.22 19.58 21.09 184600 21.09 up up correct
OPT.US Opthea Limited 20221130 0 5.23 5.23 5 5 409 5 down down correct
OPTN.US OptiNose Inc 20221130 0 1.76 1.78 1.72 1.77 96600 1.77 up up correct
ORGN.US Origin Materials Inc 20221130 0 5.43 5.59 5.37 5.57 833800 5.57 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20221130 0 1.05 1.1 1.05 1.06 83871 1.06 up down incorrect
ORGO.US Organogenesis Holdings Inc 20221130 0 2.7 2.74 2.63 2.74 606400 2.74 up up correct
ORGS.US Orgenesis Inc 20221130 0 2.05 2.05 1.86 2 295900 2 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20221130 0 9.995 9.995 9.995 9.995 40 9.995
ORIAU.US Orion Biotech Opportunities Corp 20221130 0 9.99 9.99 9.99 9.99 100 9.99
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20221130 0 0.02 0.0201 0.02 0.0201 8700 0.0201 up up correct
OSIS.US OSI Systems Inc 20221130 0 87.43 88.68 85.9 88.48 129800 88.48 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20221130 0 3.79 3.93 3.445 3.59 90600 3.59 down up incorrect
ORLY.US O'Reilly Automotive Inc 20221130 0 847.36 870.92 845.245 864.54 797500 864.54 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20221130 0 8.39 8.5 8.01 8.45 266600 8.45 up down incorrect
ORRF.US Orrstown Financial Services Inc 20221130 0 27 27 26.13 26.91 15600 26.91 down down correct
ORTX.US Orchard Therapeutics plc 20221130 0 0.44 0.46 0.44 0.44 149700 0.44
OSBC.US Old Second Bancorp Inc 20221130 0 17.14 17.5 16.84 17.46 155800 17.46 up down incorrect
OSPN.US OneSpan Inc 20221130 0 12.6 12.79 12.16 12.57 460900 12.57 down down correct
OSS.US One Stop Systems Inc 20221130 0 2.99 3.15 2.98 3.14 84100 3.14 up up correct
OSTK.US Overstock.com Inc 20221130 0 25.54 26.91 25.31 26.62 1383700 26.62 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20221130 0 10.03 10.04 10.03 10.04 94300 10.04 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20221130 0 10.03 10.03 10.03 10.03 0 10.03
OSTRW.US Oyster Enterprises Acquisition Corp 20221130 0 0.0004 0.0005 0.0004 0.0004 20300 0.0004
OSUR.US OraSure Technologies Inc 20221130 0 4.81 5.08 4.72 5.04 1319000 5.04 up up correct
OSW.US OneSpaWorld Holdings Limited 20221130 0 9.74 9.99 9.625 9.97 594500 9.97 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20221130 0 10.25 10.35 10.25 10.3 8400 10.3 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20221130 0 10.31 10.31 10.31 10.31 0 10.31
OTECW.US OceanTech Acquisitions I Corp. Warrant 20221130 0 0.065 0.065 0.033 0.05 250400 0.05 down down correct
OTEX.US Open Text Corporation 20221130 0 29 29.46 28.38 29.38 1056700 29.137 up down incorrect
OTIC.US Otonomy Inc 20221130 0 0.274 0.332 0.168 0.179 195114000 0.179 down down correct
OTLK.US Outlook Therapeutics Inc 20221130 0 1 1.04 0.998 1.04 474100 1.04 up up correct
OTLY.US Oatly Group AB 20221130 0 1.57 1.65 1.57 1.63 5428500 1.63 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20221130 0 0.4 0.42 0.375 0.395 1015700 0.395 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20221130 0 0.019 0.0246 0.019 0.0246 2705 0.0246 up up correct
OTRK.US Ontrak Inc 20221130 0 0.45 0.469 0.3895 0.43 463164 0.43 down down correct
OTRKP.US Ontrak Inc 20221130 0 0.755 0.79 0.755 0.78 3900 0.78 up down incorrect
OTTR.US Otter Tail Corporation 20221130 0 58.58 59.66 57.83 59.63 180500 59.63 up up correct
OUST.US WT 20221130 0 0.1 0.14 0.1 0.1298 25636 0.1298 up up correct
OVBC.US Ohio Valley Banc Corp 20221130 0 26.37 26.65 25.99 26 10400 26 down down correct
OVID.US Ovid Therapeutics Inc 20221130 0 1.81 1.81 1.73 1.77 51100 1.77 down down correct
OVLY.US Oak Valley Bancorp 20221130 0 19.44 19.86 19.34 19.51 2500 19.51 up up correct
OWSCX.US OWSCX 20221130 0 19.09 19.09 19.09 19.09 0 19.09
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20221130 0 10.34 10.34 10.33 10.332 18500 10.332 down down correct
OXACU.US Oxbridge Acquisition Corp. Unit 20221130 0 10.1 10.1 10.1 10.1 25 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20221130 0 0.04 0.04 0.0351 0.0351 35892 0.0351 down down correct
OXBR.US Oxbridge Re Holdings Limited 20221130 0 1.68 1.8 1.68 1.75 49200 1.75 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20221130 0 0.1097 0.1097 0.1097 0.1097 100 0.1097
OXLC.US Oxford Lane Capital Corp 20221130 0 5.1 5.17 5.07 5.14 1181882 5.0647 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20221130 0 22.895 23.12 22.74 22.79 2600 22.3749 down down correct
OXLCM.US Oxford Lane Capital Corp 20221130 0 24.66 24.66 24.52 24.65 1530 24.5112 down down correct
OXLCP.US Oxford Lane Capital Corp 20221130 0 22.75 23.34 22.75 22.78 10300 22.6483 up up correct
OXSQ.US Oxford Square Capital Corp 20221130 0 3.12 3.17 3.09 3.15 163509 3.1153 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20221130 0 21.24 21.24 20.658 20.84 3200 20.84 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20221130 0 24.5882 24.65 24.5853 24.65 825 24.244 up up correct
OXSQZ.US Oxford Square Capital Corp. 20221130 0 23.51 23.51 23.15 23.34 2600 23.34 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20221130 0 10.23 10.24 10.23 10.24 553800 10.24 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20221130 0 10.2 10.2 10.2 10.2 100 10.2
OXUSW.US Oxus Acquisition Corp. Warrant 20221130 0 0.0299 0.035 0.0299 0.0316 33007 0.0316 up down incorrect
OYST.US Oyster Point Pharma Inc 20221130 0 11.18 11.25 11.13 11.18 154800 11.18
OZK.US Bank OZK 20221130 0 45.86 46.2 44.35 46.15 826500 46.15 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20221130 0 16.84 16.84 16.51 16.72 81800 16.72 down down correct
OZON.US Ozon Holdings PLC 20221130 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20221130 0 12.42 12.52 12.23 12.42 7126600 12.42
PAAS.US Pan American Silver Corp 20221130 0 15.63 16.41 15.4 16.39 6451200 16.39 up up correct
PACB.US Pacific Biosciences of California Inc 20221130 0 9.46 10.78 9.46 10.75 5226900 10.75 up up correct
PACW.US PacWest Bancorp 20221130 0 25.34 26.16 24.64 26.12 1293100 26.12 up up correct
PACX.US Pioneer Merger Corp 20221130 0 10.06 10.06 10.06 10.06 501500 10.06
PACXU.US Pioneer Merger Corp 20221130 0 10.06 10.06 10.06 10.06 2200 10.06
PACXW.US Pioneer Merger Corp 20221130 0 0.0134 0.0134 0.0134 0.0134 1481 0.0134
PAFO.US Pacifico Acquisition Corp. Common Stock 20221130 0 9.9 9.9 5.2 5.41 397500 5.41 down down correct
PAFOR.US Pacifico Acquisition Corp. Rights 20221130 0 0.5 0.5604 0.42 0.45 1086474 0.45 down down correct
PAFOU.US Pacifico Acquisition Corp Unit 20221130 0 9.7 9.7 9.7 9.7 0 9.7
PAGP.US Plains GP Holdings L.P 20221130 0 13.11 13.28 12.9 13.23 6851000 13.23 up up correct
PAHC.US Phibro Animal Health Corporation 20221130 0 12.09 12.33 11.75 12.31 256400 12.31 up up correct
PALI.US Palisade Bio Inc 20221130 0 3.9 4.2 3.64 3.89 464400 3.89 down down correct
PALT.US Paltalk Inc. Common Stock 20221130 0 1.52 1.53 1.5 1.52 10300 1.52
PANA.US Panacea Acquisition Corp. II 20221130 0 9.92 9.965 9.92 9.93 52200 9.93 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20221130 0 5.08 5.17 5.03 5.13 117700 5.13 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20221130 0 165.47 170.28 163.75 169.9 8081400 169.9 up up correct
PASG.US Passage Bio Inc 20221130 0 1.23 1.25 1.17 1.22 151300 1.22 down down correct
PATI.US Patriot Transportation Holding Inc 20221130 0 8.4 8.4 8.4 8.4 600 8.4
PATK.US Patrick Industries Inc 20221130 0 54.72 55.96 53.01 55.93 210500 55.93 up up correct
PAVM.US PAVmed Inc 20221130 0 0.64 0.7 0.58 0.7 1345300 0.7 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20221130 0 0.25 0.3299 0.2101 0.29 90604 0.29 up up correct
PAX.US Patria Investments Limited 20221130 0 13.37 13.68 13.26 13.65 219300 13.65 up up correct
PAYS.US PaySign Inc 20221130 0 2.99 3 2.9 2.98 58900 2.98 down down correct
PAYA.US Paya Holdings Inc 20221130 0 8.8 9.41 8.72 9.31 1085900 9.31 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20221130 0 5.45 5.5 5.3 5.4 3042200 5.4 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20221130 0 1.05 1.17 1.04 1.17 4497 1.17 up up correct
PAYX.US Paychex Inc 20221130 0 120.14 124.19 119.64 124.03 2628900 124.03 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20221130 0 10.24 10.24 10.24 10.24 0 10.24
PBBK.US PB Bankshares Inc. Common Stock 20221130 0 13.08 13.24 13.003 13.23 6500 13.23 up up correct
PBFS.US Pioneer Bancorp Inc 20221130 0 11.7 11.75 11.7 11.75 8800 11.75 up up correct
PBHC.US Pathfinder Bancorp Inc 20221130 0 19.55 19.55 18.99 18.99 9600 18.99 down down correct
PBLA.US Panbela Therapeutics Inc 20221130 0 0.148 0.148 0.128 0.135 3643600 0.135 down down correct
PBPB.US Potbelly Corporation 20221130 0 5.48 5.74 5.48 5.57 28567 5.57 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20221130 0 0.14 0.158 0.136 0.136 8618900 0.136 down down correct
PBYI.US Puma Biotechnology Inc 20221130 0 4.56 4.6 4.3 4.52 434600 4.52 down down correct
PCAR.US PACCAR Inc 20221130 0 104.16 106.41 103.41 105.91 3059125 103.0242 up down incorrect
PCB.US PCB Bancorp 20221130 0 18.19 18.72 18.02 18.62 34188 18.62 up up correct
PCCTU.US Perception Capital Corp. II Units 20221130 0 10.305 10.305 10.305 10.305 0 10.305
PCH.US PotlatchDeltic Corporation 20221130 0 46.43 47.81 45.88 47.79 699320 47.3394 up up correct
PCRX.US Pacira BioSciences Inc 20221130 0 47.92 48.33 46.88 48.25 535400 48.25 up up correct
PCSA.US Processa Pharmaceuticals Inc 20221130 0 1.85 1.9 1.75 1.9 60400 1.9 up up correct
PCSB.US PCSB Financial Corporation 20221130 0 19.96 20.01 19.59 19.98 49000 19.98 up up correct
PCT.US PureCycle Technologies Inc 20221130 0 6.45 6.98 6.44 6.94 1125000 6.94 up down incorrect
PCTI.US PCTEL Inc 20221130 0 4.58 4.62 4.45 4.54 75400 4.54 down down correct
PCTTU.US PureCycle Technologies Inc 20221130 0 8.4 8.49 8.4 8.49 600 8.49 up up correct
PCTTW.US PureCycle Technologies Inc 20221130 0 2.95 3.03 2.9 3.03 10357 3.03 up down incorrect
PCTY.US Paylocity Holding Corporation 20221130 0 206.85 220.505 206.85 217.83 2556800 217.83 up up correct
PCVX.US Vaxcyte Inc 20221130 0 45.39 46.73 44.88 46.06 1490800 46.06 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20221130 0 10.19 10.19 10.19 10.19 0 10.19
PCYG.US Park City Group Inc 20221130 0 5.05 5.18 4.95 5.18 14100 5.18 up up correct
PCYO.US Pure Cycle Corporation 20221130 0 10.27 10.62 10.1 10.61 97900 10.61 up up correct
PDCE.US PDC Energy Inc 20221130 0 75 75.165 73.1895 74.32 1162262 73.1685 down down correct
PDCO.US Patterson Companies Inc 20221130 0 27.54 28.44 27.11 28.44 1618000 28.44 up up correct
PDD.US Pinduoduo Inc 20221130 0 80.42 84.27 78.9 82.04 30608600 82.04 up up correct
PDEX.US Pro 20221130 0 18 19.09 17.1 17.61 3500 17.61 down down correct
PDFS.US PDF Solutions Inc 20221130 0 30.1 31.37 29.85 31.37 266900 31.37 up up correct
PDLB.US PDL Community Bancorp 20221130 0 9.81 9.89 9.72 9.89 37200 9.89 up up correct
PDSB.US PDS Biotechnology Corporation 20221130 0 8.03 9.04 8.02 9.03 787300 9.03 up down incorrect
PDSKX.US PDSKX 20221130 0 27.07 27.07 27.07 27.07 0 27.07
PDSRX.US PDSRX 20221130 0 26.98 26.98 26.98 26.98 0 26.98
PDSYX.US PDSYX 20221130 0 27.26 27.26 27.26 27.26 0 27.26
PEB.US PH 20221130 0 15.77 16.65 15.77 16.65 32540 16.65 up down incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20221130 0 29.71 29.88 29.68 29.72 3200 29.54 up up correct
PEBO.US Peoples Bancorp Inc 20221130 0 29.67 30 29 30 112300 30 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20221130 0 31.81 32.32 31.56 32.23 712667 32.1394 up up correct
PEGA.US Pegasystems Inc 20221130 0 35.59 36.74 35.44 36.25 783600 36.25 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20221130 0 9.99 9.99 9.99 9.99 0 9.99
PENN.US Penn National Gaming Inc 20221130 0 34.24 35.19 33.57 35.19 1924900 35.19 up up correct
PEP.US PepsiCo Inc 20221130 0 181.9 185.7 180.24 185.51 7915639 184.36 up down incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20221130 0 10.1 10.1 10.1 10.1 100 10.1
PERI.US Perion Network Ltd 20221130 0 26.72 27.56 26.62 27.43 291600 27.43 up up correct
PESI.US Perma 20221130 0 3.75 3.79 3.7 3.74 17200 3.74 down down correct
PETQ.US PetIQ Inc 20221130 0 11.36 12.181 11.19 11.87 1330700 11.87 up up correct
PETS.US PetMed Express Inc 20221130 0 19.37 19.84 19.18 19.8 292400 19.8 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20221130 0 2.41 2.5 2.41 2.43 7200 2.43 up up correct
PETZ.US TDH Holdings Inc 20221130 0 2.42 2.59 2.345 2.5 123000 2.5 up up correct
PFALX.US PFALX 20221130 0 7.55 7.55 7.55 7.55 0 7.55
PFBC.US Preferred Bank 20221130 0 74.3 76.24 73.36 75.59 86700 75.59 up up correct
PFC.US Premier Financial Corp 20221130 0 28.88 29.21 28.12 29.18 189273 29.18 up up correct
PFDR.US Pathfinder Acquisition Corporation 20221130 0 9.95 9.95 9.95 9.95 0 9.95
PFDRU.US Pathfinder Acquisition Corporation 20221130 0 10 10 10 10 100 10
PFDRW.US Pathfinder Acquisition Corporation 20221130 0 0.121 0.121 0.121 0.121 160 0.121
PFFLX.US PFFLX 20221130 0 7.55 7.55 7.55 7.55 0 7.55
PFG.US Principal Financial Group Inc 20221130 0 88.56 90.15 87.64 89.68 4841400 89.68 up up correct
PFHD.US Professional Holding Corp 20221130 0 29.47 30.04 29.01 29.97 176200 29.97 up up correct
PFIE.US Profire Energy Inc 20221130 0 1.04 1.1 1.04 1.1 71900 1.1 up down incorrect
PFIN.US P&F Industries Inc 20221130 0 5.04 5.09 5.03 5.06 7100 5.06 up up correct
PFIS.US Peoples Financial Services Corp 20221130 0 54.45 57.95 53.7 56.94 8300 56.94 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20221130 0 7.55 7.55 7.55 7.55 0 7.55
PFLT.US PennantPark Floating Rate Capital Ltd 20221130 0 11.49 11.57 11.3112 11.56 194783 11.4645 up up correct
PFMT.US Performant Financial Corporation 20221130 0 2.41 2.42 2.33 2.39 65200 2.39 down up incorrect
PFSW.US PFSweb Inc 20221130 0 10.7 11.18 10.7 11.17 99177 6.2946 up up correct
PFTA.US Portage Fintech Acquisition Corp 20221130 0 9.99 9.99 9.99 9.99 21000 9.99
PFTAU.US Portage Fintech Acquisition Corporation Unit 20221130 0 10 10 10 10 0 10
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20221130 0 0.12 0.12 0.1115 0.1182 505 0.1182 down down correct
PFX.US Phenixfin Corporation 20221130 0 34.95 34.95 33.5 34.25 1829 34.25 down down correct
PFXNL.US PhenixFIN Corporation 20221130 0 25.295 25.35 25.22 25.35 800 24.9671 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20221130 0 20.77 20.77 20.77 20.77 0 20.77
PGC.US Peapack 20221130 0 40.4 41.27 40.07 41.22 63500 41.22 up down incorrect
PGEN.US Precigen Inc 20221130 0 1.75 1.83 1.72 1.82 940800 1.82 up up correct
PGNY.US Progyny Inc 20221130 0 36.83 37.12 34.49 36.63 1073100 36.63 down down correct
PGRW.US Progress Acquisition Corp 20221130 0 10.11 10.11 10.1 10.11 700 10.11
PGRWU.US Progress Acquisition Corp 20221130 0 10.12 10.12 10.12 10.12 0 10.12
PGSS.US UN 20221130 0 10.18 10.18 10.18 10.18 0 10.18
PHAR.US Pharming Group NV 20221130 0 12.7 13.055 12.31 12.46 9100 12.46 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20221130 0 0.05 0.052 0.0426 0.0457 253260 0.0457 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20221130 0 9.38 10.02 9.22 9.98 307900 9.98 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20221130 0 0.44 0.44 0.44 0.44 483 2.64
PHIC.US Population Health Investment Co. Inc 20221130 0 10.07 10.07 10.07 10.07 0 10.07
PHICU.US Population Health Investment Co. Inc 20221130 0 10.03 10.03 10.03 10.03 0 10.03
PHIO.US Phio Pharmaceuticals Corp 20221130 0 0.42 0.42 0.39 0.42 30500 0.42
PHUN.US Phunware Inc 20221130 0 1.03 1.09 1.03 1.07 1973500 1.07 up down incorrect
PHUNW.US Phunware Inc 20221130 0 0.55 0.61 0.5 0.5 16589 0.5 down up incorrect
PHVS.US Pharvaris N.V 20221130 0 2.01 2.307 2.01 2.11 30000 2.11 up up correct
PI.US Impinj Inc 20221130 0 123.17 127.66 120.133 127.55 580200 127.55 up up correct
PIIVX.US PIIVX 20221130 0 42.78 42.78 42.78 42.78 0 42.78
PINC.US Premier Inc 20221130 0 32.97 33.45 32.555 33.35 872700 33.35 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20221130 0 1 1.02 0.963 0.976 82600 0.976 down down correct
PIXY.US ShiftPixy Inc 20221130 0 14.95 16.287 14.56 16.17 52500 16.17 up up correct
PKBK.US Parke Bancorp Inc 20221130 0 21.4 21.75 21.1 21.75 14900 21.75 up down incorrect
PKOH.US Park 20221130 0 13.45 14.5 13.1 13.35 38600 13.35 down down correct
PLAB.US Photronics Inc 20221130 0 18.44 18.8 18.02 18.8 802200 18.8 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20221130 0 39.07 40.26 38.27 39.66 1218900 39.66 up up correct
PLBC.US Plumas Bancorp 20221130 0 34.79 35.5 34.79 35.5 17600 35.5 up up correct
PLBY.US PLBY Group Inc 20221130 0 3.5 3.665 3.4 3.62 952800 3.62 up up correct
PLCE.US The Children's Place Inc 20221130 0 36.23 36.23 34.21 35.5 528800 35.5 down down correct
PLL.US Piedmont Lithium Inc 20221130 0 55 57.74 54.27 57.66 453100 57.66 up up correct
PLMI.US Plum Acquisition Corp. I 20221130 0 10.01 10.01 10.01 10.01 1300 10.01
PLMIU.US Plum Acquisition Corp. I 20221130 0 9.98 9.98 9.98 9.98 0 9.98
PLMR.US Palomar Holdings Inc 20221130 0 61.25 63.35 59.685 62.74 154900 62.74 up up correct
PLPC.US Preformed Line Products Company 20221130 0 89 94.5 89 94.34 13200 94.34 up down incorrect
PLRX.US Pliant Therapeutics Inc 20221130 0 19.58 19.58 17.5 18.38 1660498 18.38 down down correct
PLSE.US Pulse Biosciences Inc 20221130 0 1.82 2 1.72 2 69100 2 up up correct
PLTK.US Playtika Holding Corp 20221130 0 9.02 9.48 8.95 9.45 3184900 9.45 up up correct
PLUG.US Plug Power Inc 20221130 0 15.15 15.99 14.76 15.96 20673700 15.96 up up correct
PLUS.US ePlus inc 20221130 0 49.33 49.66 48.45 49.66 237500 49.66 up down incorrect
PLXP.US PLx Pharma Inc 20221130 0 0.35 0.37 0.332 0.332 416200 0.332 down up incorrect
PLXS.US Plexus Corp 20221130 0 105.94 110.72 104.93 110.22 249300 110.22 up up correct
PLYA.US Playa Hotels & Resorts N.V 20221130 0 5.99 6.16 5.975 6.15 1612400 6.15 up up correct
PMAAX.US PMAAX 20221130 0 9.84 9.84 9.84 9.84 0 9.84
PMCB.US PharmaCyte Biotech Inc. Common Stock 20221130 0 2.94 3.05 2.841 3.02 58800 3.02 up up correct
PMD.US Psychemedics Corporation 20221130 0 5.68 5.7 5.61 5.7 7100 5.63 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20221130 0 0.57 0.64 0.57 0.6 29400 0.6 up up correct
PMFLX.US PMFLX 20221130 0 9.84 9.84 9.84 9.84 0 9.84
PMGM.US Priveterra Acquisition Corp 20221130 0 9.98 9.98 9.98 9.98 0 9.98
PMGMU.US Priveterra Acquisition Corp 20221130 0 10 10 10 10 0 10
PMGMW.US Priveterra Acquisition Corp 20221130 0 0.03 0.0307 0.025 0.03 309632 0.03
PMIFX.US PMIFX 20221130 0 8.97 8.97 8.97 8.97 0 8.97
PMT.US PC 20221130 0 17.97 17.98 17.41 17.83 71069 17.83 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20221130 0 24.58 24.58 23.1 24 22800 24 down down correct
PMVP.US PMV Pharmaceuticals Inc 20221130 0 9.62 10.03 9.31 9.98 615000 9.98 up up correct
PNBK.US Patriot National Bancorp Inc 20221130 0 10 10.26 9.91 10.26 80000 10.26 up up correct
PNFP.US Pinnacle Financial Partners Inc 20221130 0 80.94 84.03 79.59 83.89 470500 83.89 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20221130 0 24.23 24.67 24.23 24.62 14500 24.62 up up correct
PNNT.US PennantPark Investment Corporation 20221130 0 6.18 6.22 6.07 6.2 179751 6.0248 up up correct
PNRG.US PrimeEnergy Resources Corporation 20221130 0 80.99 82 80.71 81.74 5700 81.74 up up correct
PNT.US POINT Biopharma Global Inc 20221130 0 6.91 6.91 6.51 6.81 866700 6.81 down up incorrect
PNTG.US The Pennant Group Inc 20221130 0 10.48 10.51 9.83 10.34 263700 10.34 down up incorrect
POAI.US Predictive Oncology Inc 20221130 0 0.36 0.397 0.36 0.385 317500 0.385 up up correct
PODD.US Insulet Corporation 20221130 0 290.07 300.66 289.71 299.37 821300 299.37 up up correct
POLA.US Polar Power Inc 20221130 0 2.16 2.25 2.1 2.22 13600 2.22 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20221130 0 10.24 10.25 10.24 10.24 2500 10.24
PONOU.US Pono Capital Corp Unit 20221130 0 10.26 10.26 10.26 10.26 0 10.26
POOL.US Pool Corporation 20221130 0 318 330.85 314.25 329.41 830100 329.41 up up correct
POSH.US Poshmark Inc 20221130 0 17.82 17.85 17.8 17.83 1308600 17.83 up up correct
POW.US Powered Brands 20221130 0 10.06 10.07 10.04 10.04 117300 10.04 down down correct
POWI.US Power Integrations Inc 20221130 0 76.9 80.78 76.04 80.48 656600 80.48 up up correct
POWL.US Powell Industries Inc 20221130 0 25.23 26.33 24.86 26.32 26300 26.32 up up correct
POWRU.US Powered Brands 20221130 0 10.05 10.07 10.05 10.07 60700 10.07 up up correct
POWRW.US Powered Brands 20221130 0 0.04 0.04 0.04 0.04 2225 0.04
POWW.US AMMO Inc 20221130 0 2.09 2.15 2.06 2.14 952000 2.14 up up correct
POWWP.US AMMO Inc 20221130 0 25.67 25.758 25.03 25.23 2800 25.23 down down correct
PPBI.US Pacific Premier Bancorp Inc 20221130 0 36 37.03 35.16 36.95 420200 36.95 up up correct
PPBT.US Purple Biotech Ltd 20221130 0 1.94 2 1.91 1.96 34900 1.96 up up correct
PPC.US Pilgrim's Pride Corporation 20221130 0 26.2 26.2 25.62 26.16 774800 26.16 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20221130 0 10.23 10.23 10.23 10.23 2400 10.23
PPHPU.US PHP Ventures Acquisition Corp. Units 20221130 0 10.22 10.22 10.22 10.22 0 10.22
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20221130 0 0.05 0.06 0.05 0.06 74044 0.06 up up correct
PPIH.US Perma 20221130 0 9.52 9.84 9.52 9.8 5300 9.8 up up correct
PPSI.US Pioneer Power Solutions Inc 20221130 0 3.01 3.08 2.99 3.03 30000 3.03 up up correct
PPTA.US Midas Gold Corp. 20221130 0 2.06 2.14 2.06 2.1 44400 2.1 up down incorrect
PRAA.US PRA Group Inc 20221130 0 33.55 34.63 33.09 34.38 384800 34.38 up up correct
PRAX.US Praxis Precision Medicines Inc 20221130 0 2.18 2.33 2.04 2.21 976800 2.21 up up correct
PRBM.US UN 20221130 0 10.14 10.15 10.14 10.15 3722 10.15 up up correct
PRCH.US Porch Group Inc 20221130 0 2.14 2.14 1.995 2.04 3321500 2.04 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20221130 0 44.71 45.565 41.785 42.9 412000 42.9 down down correct
PRDEX.US PREDEX Funds 20221130 0 31.53 31.53 31.53 31.53 0 31.195
PRDO.US Perdoceo Education Corporation 20221130 0 14.32 14.42 14.1 14.35 550200 14.35 up up correct
PRFT.US Perficient Inc 20221130 0 68.9 71.67 68.78 71.05 452600 71.05 up up correct
PRFX.US PainReform Ltd 20221130 0 0.43 0.46 0.411 0.445 9900 0.445 up up correct
PRGS.US Progress Software Corporation 20221130 0 52.51 53.73 51.99 53.32 358600 53.32 up up correct
PRIM.US Primoris Services Corporation 20221130 0 20.7 21.39 20.242 21.35 241798 21.35 up up correct
PRIVX.US Sharespost 100 Fund 20221130 0 42.22 42.22 42.22 42.22 0 42.22
PRLD.US Prelude Therapeutics Incorporated 20221130 0 6.44 6.87 6.4 6.67 23400 6.67 up up correct
PRLVX.US PRLVX 20221130 0 41.68 41.68 41.68 41.68 0 41.68
PROC.US Procaps Group S.A. Ordinary Shares 20221130 0 6.45 6.89 6.22 6.47 63900 6.47 up up correct
PROCW.US Procaps Group S.A. Warrants 20221130 0 0.7 0.7 0.5999 0.65 199465 0.65 down down correct
PROF.US Profound Medical Corp 20221130 0 4.55 4.948 4.52 4.76 128400 4.76 up up correct
PRPH.US ProPhase Labs Inc 20221130 0 10.04 10.49 9.89 10.37 88500 10.37 up up correct
PROV.US Provident Financial Holdings Inc 20221130 0 14.36 14.79 14.36 14.42 5900 14.42 up up correct
PRPL.US Purple Innovation Inc 20221130 0 4.8 5.12 4.64 5.05 724800 5.05 up down incorrect
PRPO.US Precipio Inc 20221130 0 0.761 0.78 0.75 0.767 10100 0.767 up up correct
PRQR.US ProQR Therapeutics N.V 20221130 0 1.18 1.37 1.15 1.23 569200 1.23 up up correct
PRSR.US Prospector Capital Corp 20221130 0 10.06 10.065 10.06 10.065 290200 10.065 up up correct
PRSRU.US Prospector Capital Corp 20221130 0 10.06 10.061 10.05 10.061 1800 10.061 up up correct
PRSRW.US Prospector Capital Corp 20221130 0 0.0191 0.0226 0.0191 0.021 331772 0.021 up up correct
PRTA.US Prothena Corporation plc 20221130 0 59.32 66.47 59.32 62.51 893600 62.51 up up correct
PRTC.US PureTech Health plc 20221130 0 33 35.625 33 35 1900 35 up up correct
PRTG.US Portage Biotech Inc 20221130 0 5.9 5.96 5.601 5.88 5300 5.88 down down correct
PRTH.US Priority Technology Holdings Inc 20221130 0 5.87 6.158 5.685 5.96 64500 5.96 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20221130 0 2.25 2.29 2.18 2.22 254300 2.22 down down correct
PRTS.US CarParts.com Inc 20221130 0 5.29 5.43 5.07 5.42 870200 5.42 up up correct
PRVA.US Privia Health Group Inc 20221130 0 22.35 23.95 22.35 23.93 1180400 23.93 up up correct
PRVB.US Provention Bio Inc 20221130 0 8.83 9.2 8.782 9.04 2027000 9.04 up up correct
PSA.US PQ 20221130 0 16.75 17.13 16.72 17.07 13438 16.8203 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20221130 0 9.975 10 9.975 10 30400 10 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20221130 0 9.98 9.98 9.98 9.98 0 9.98
PSAGW.US Property Solutions Acquisition Corp. II 20221130 0 0.04 0.04 0.0201 0.0201 128 0.0201 down down correct
PSEC.US Prospect Capital Corporation 20221130 0 7.66 7.75 7.59 7.74 973800 7.74 up up correct
PSHG.US Performance Shipping Inc 20221130 0 3.75 4.05 3.69 3.8 504000 3.8 up up correct
PSMT.US PriceSmart Inc 20221130 0 69.51 71.25 68.57 71.04 150400 71.04 up up correct
PSNL.US Personalis Inc 20221130 0 2.35 2.54 2.23 2.54 351800 2.54 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20221130 0 16.55 16.55 16.55 16.55 0 16.55
PSTV.US Plus Therapeutics Inc 20221130 0 0.39 0.42 0.39 0.4 168500 0.4 up up correct
PSTX.US Poseida Therapeutics Inc 20221130 0 4.51 4.7399 4.365 4.56 798953 4.56 up up correct
PT.US Pintec Technology Holdings Limited 20221130 0 0.36 0.39 0.35 0.38 82000 0.38 up up correct
PTC.US PTC Inc 20221130 0 122.82 127.58 122.53 127.21 1124600 127.21 up up correct
PTCT.US PTC Therapeutics Inc 20221130 0 40.59 41.53 39.87 41.49 503800 41.49 up down incorrect
PTDEX.US PREDEX 20221130 0 31.74 31.74 31.74 31.74 0 31.4027
PTE.US PolarityTE Inc 20221130 0 0.72 0.72 0.68 0.69 51400 0.69 down down correct
PTEN.US Patterson 20221130 0 17.84 18.04 17.41 17.95 1827700 17.95 up up correct
PTGX.US Protagonist Therapeutics Inc 20221130 0 7.57 7.92 7.485 7.91 893900 7.91 up up correct
PTIC.US PropTech Investment Corporation II 20221130 0 12.24 13.4 5.92 6.48 352008 6.48 down up incorrect
PTICU.US PropTech Investment Corporation II 20221130 0 10.54 10.54 10.54 10.54 0 10.54
PTICW.US PropTech Investment Corporation II 20221130 0 0.15 0.2 0.14 0.14 299700 0.14 down down correct
PTIX.US Protagenic Therapeutics Inc 20221130 0 0.521 0.539 0.521 0.531 2800 0.531 up down incorrect
PTIXW.US Protagenic Therapeutics Inc 20221130 0 0.04 0.04 0.031 0.031 11500 0.031 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20221130 0 19.36 20.3 19.18 20.19 1072400 20.19 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20221130 0 22.08 22.52 21.8 22.21 47300 22.21 up up correct
PTNR.US Partner Communications Company Ltd 20221130 0 7.6 7.71 7.52 7.71 3000 7.71 up up correct
PTOC.US Pine Technology Acquisition Corp 20221130 0 9.96 9.98 9.96 9.98 221800 9.98 up up correct
PTOCU.US Pine Technology Acquisition Corp 20221130 0 9.89 9.89 9.89 9.89 0 9.89
PTOCW.US Pine Technology Acquisition Corp 20221130 0 0.02 0.02 0.02 0.02 68 0.02
PTON.US Peloton Interactive Inc 20221130 0 10.422 11.39 10.14 11.38 11759300 11.38 up up correct
PTPI.US Petros Pharmaceuticals Inc 20221130 0 0.415 0.43 0.38 0.411 161900 0.411 down down correct
PTRA.US Proterra Inc 20221130 0 5.13 5.56 5.075 5.54 1592900 5.54 up up correct
PTRS.US Partners Bancorp 20221130 0 8.435 8.59 8.435 8.59 1563 8.59 up up correct
PTSI.US P.A.M. Transportation Services Inc 20221130 0 27.82 28.49 26.76 28.03 179100 28.03 up up correct
PTVE.US Pactiv Evergreen Inc 20221130 0 11.33 11.65 11.25 11.64 181700 11.64 up up correct
PUBM.US PubMatic Inc 20221130 0 14.97 15.71 14.83 15.67 366200 15.67 up up correct
PUCK.US Goal Acquisitions Corp 20221130 0 9.96 9.96 9.96 9.96 79 9.96
PUCKU.US Goal Acquisitions Corp 20221130 0 10.01 10.01 10.01 10.01 0 10.01
PUCKW.US Goal Acquisitions Corp 20221130 0 0.04 0.0662 0.0393 0.06 131700 0.06 up up correct
PULM.US Pulmatrix Inc 20221130 0 3.6 3.793 3.58 3.74 19700 3.74 up up correct
PUYI.US Puyi Inc 20221130 0 7.48 7.48 7.06 7.06 600 7.06 down up incorrect
PVBC.US Provident Bancorp Inc 20221130 0 7.08 7.08 6.895 6.94 126800 6.94 down up incorrect
PWDEX.US PREDEX 20221130 0 31.74 31.74 31.74 31.74 0 31.4027
PWFL.US PowerFleet Inc 20221130 0 2.74 2.93 2.55 2.82 51100 2.82 up up correct
PWOD.US Penns Woods Bancorp Inc 20221130 0 25.6501 26.03 25.6501 25.86 14975 25.5498 up up correct
PWP.US Perella Weinberg Partners 20221130 0 9.51 9.6 9.32 9.57 719600 9.57 up up correct
PXLW.US Pixelworks Inc 20221130 0 1.42 1.47 1.42 1.45 238200 1.45 up up correct
PXS.US Pyxis Tankers Inc 20221130 0 4.8 4.99 4.795 4.96 67000 4.96 up down incorrect
PXSAP.US Pyxis Tankers Inc 20221130 0 24.05 24.08 24.05 24.08 900 23.9301 up up correct
PXSAW.US Pyxis Tankers Inc 20221130 0 1 1 1 1 394 1
PYCR.US Paycor HCM Inc. Common Stock 20221130 0 27.51 29 27.41 28.92 520800 28.92 up down incorrect
PYPD.US PolyPid Ltd 20221130 0 0.77 0.79 0.73 0.79 26200 0.79 up down incorrect
PYPL.US PayPal Holdings Inc 20221130 0 77.7 79.11 75.32 78.41 25747300 78.41 up up correct
PYR.US PyroGenesis Canada Inc 20221130 0 0.8 0.8 0.729 0.747 143500 0.747 down down correct
PYXS.US Pyxis Oncology Inc. 20221130 0 1.5 1.54 1.44 1.45 107600 1.45 down down correct
PZZA.US Papa John's International Inc 20221130 0 81.73 83.75 80.75 83.26 469488 83.26 up up correct
QCOM.US QUALCOMM Incorporated 20221130 0 118.75 126.6 118.07 126.49 12776650 126.49 up up correct
QCRH.US QCR Holdings Inc 20221130 0 51.86 52.76 51.22 52.61 133991 52.5439 up up correct
QDEL.US Quidel Corporation 20221130 0 83 87.82 83 87.61 558100 87.61 up up correct
QFIN.US 360 DigiTech Inc 20221130 0 15.1 15.72 14.79 15.69 2428740 15.5478 up up correct
QH.US Quhuo Limited 20221130 0 1.4 1.44 1.3 1.41 333300 1.41 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20221130 0 4.53 4.54 4.32 4.47 81100 4.47 down down correct
QIWI.US QIWI plc 20221130 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20221130 0 1.6 1.6 1.4145 1.4975 38226 1.4975 down down correct
QLI.US Qilian International Holding Group Limited 20221130 0 1.17 1.24 1.12 1.24 1500 1.24 up down incorrect
QLYS.US Qualys Inc 20221130 0 120.11 123.44 116.52 123.32 507100 123.32 up up correct
QMCO.US Quantum Corporation 20221130 0 1.25 1.28 1.2 1.27 182700 1.27 up down incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20221130 0 1.69 1.77 1.61 1.67 86800 1.67 down down correct
QNST.US QuinStreet Inc 20221130 0 13.93 14.27 13.78 14.23 295000 14.23 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20221130 0 21.99 22.67 21.82 22.5 298802 22.004 up up correct
QRHC.US Quest Resource Holding Corporation 20221130 0 6.71 6.89 6.6 6.8 97700 6.8 up up correct
QRTEA.US Qurate Retail Inc 20221130 0 2.23 2.35 2.16 2.35 8481976 2.35 up up correct
QRTEB.US Qurate Retail Inc 20221130 0 8.05 8.23 7.77 8.23 34500 8.23 up down incorrect
QRTEP.US Qurate Retail Inc 20221130 0 43.25 43.8 41.71 42.97 55600 42.97 down up incorrect
QRVO.US Qorvo Inc 20221130 0 94.5 99.3 93.18 99.25 1941400 99.25 up up correct
QSI.US Quantum 20221130 0 2.39 2.45 2.26 2.38 1535700 2.38 down down correct
QSIAW.US Quantum 20221130 0 0.355 0.355 0.35 0.35 1278 0.35 down down correct
QTNT.US Quotient Limited 20221130 0 0.76 0.89 0.76 0.76 257900 0.76
QTRX.US Quanterix Corporation 20221130 0 12.76 13.36 12.25 13.3 389000 13.3 up up correct
QTT.US Qutoutiao Inc 20221130 0 0.38 0.65 0.38 0.47 3694900 0.47 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20221130 0 2.25 2.31 2.19 2.21 115700 2.21 down down correct
QUIK.US QuickLogic Corporation 20221130 0 6.2 6.2 6.06 6.19 8700 6.19 down down correct
QUMU.US Qumu Corporation 20221130 0 0.52 0.55 0.52 0.52 15500 0.52
QURE.US uniQure N.V 20221130 0 25.89 26.66 25.32 26.46 881700 26.46 up up correct
RACB.US Research Alliance Corp. II 20221130 0 10.06 10.06 10.06 10.06 100 10.06
RADA.US RADA Electronic Industries Ltd 20221130 0 9.87 9.87 9.87 9.87 0 9.87
RADI.US Radius Global Infrastructure Inc 20221130 0 10.03 12.75 10.03 12.66 5813500 12.66 up up correct
RAIL.US FreightCar America Inc 20221130 0 3.77 3.87 3.61 3.87 54700 3.87 up up correct
RAIN.US Rain Therapeutics Inc 20221130 0 7.44 7.83 7.14 7.72 190100 7.72 up down incorrect
RAM.US Aries I Acquisition Corp 20221130 0 10.215 10.22 10.21 10.21 800 10.21 down up incorrect
RAMMU.US Aries I Acquisition Corporation 20221130 0 10.23 10.24 10.22 10.23 2400 10.23
RAMMW.US Aries I Acquisition Corporation Warrant 20221130 0 0.07 0.0901 0.07 0.0858 1298 0.0858 up up correct
RAND.US Rand Capital Corporation 20221130 0 14.28 14.33 14.27 14.27 1184 13.9048 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20221130 0 8.02 8.39 7.72 8.28 65300 8.28 up up correct
RAPT.US RAPT Therapeutics Inc 20221130 0 17.3 17.71 16.925 17.68 482400 17.68 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20221130 0 36.14 36.8 35.23 36.3 1647200 36.3 up up correct
RAVE.US RAVE Restaurant Group Inc 20221130 0 1.69 1.79 1.62 1.79 61900 1.79 up down incorrect
RBB.US RBB Bancorp 20221130 0 22.03 22.59 21.615 22.47 20700 22.47 up up correct
RBBN.US Ribbon Communications Inc 20221130 0 2.48 2.54 2.42 2.53 1290500 2.53 up up correct
RBCAA.US Republic Bancorp Inc 20221130 0 43.242 44.43 43.02 44.07 15092 43.7126 up up correct
RBCN.US Rubicon Technology Inc 20221130 0 1.9 1.96 1.87 1.9 5300 1.9
RBKB.US Rhinebeck Bancorp Inc 20221130 0 9.5 9.52 9.41 9.45 6100 9.45 down down correct
RCAT.US Red Cat Holdings Inc 20221130 0 1.16 1.18 1.11 1.18 116700 1.18 up up correct
RCEL.US AVITA Medical Inc 20221130 0 6.52 6.83 6.29 6.65 110400 6.65 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20221130 0 10.16 10.16 10.16 10.16 0 10.16
RCICX.US Resource Credit Income Fund Class C 20221130 0 10.27 10.27 10.27 10.27 0 10.27
RCII.US Rent 20221130 0 23.07 24.12 22.71 24.09 719471 24.09 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20221130 0 10.19 10.19 10.19 10.19 0 10.19
RCILX.US RCILX 20221130 0 10.16 10.16 10.16 10.16 0 10.16
RCIWX.US Resource Credit Income Fund Class W Shar 20221130 0 10.16 10.16 10.16 10.16 0 10.16
RCKT.US Rocket Pharmaceuticals Inc 20221130 0 18.43 19 17.54 18.88 1187300 18.88 up up correct
RCKY.US Rocky Brands Inc 20221130 0 27.01 28.54 27 28.28 17000 28.28 up up correct
RCLF.US Rosecliff Acquisition Corp I 20221130 0 10.02 10.03 10.02 10.02 171700 10.02
RCLFU.US Rosecliff Acquisition Corp I 20221130 0 10 10 10 10 10 10
RCM.US R1 RCM Inc 20221130 0 8.22 9.07 8.18 9.05 7126200 9.05 up down incorrect
RCMT.US RCM Technologies Inc 20221130 0 14.88 15.33 14.74 15.28 104700 15.28 up up correct
RCON.US Recon Technology Ltd 20221130 0 0.91 0.98 0.87 0.91 60000 0.91
RCRT.US Recruiter.com Group Inc. Common Stock 20221130 0 0.45 0.56 0.4499 0.5487 110100 0.5487 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20221130 0 0.091 0.1001 0.091 0.094 15351 0.094 up up correct
RDCM.US RADCOM Ltd 20221130 0 10.31 10.63 10.18 10.5 19500 10.5 up up correct
RDFN.US Redfin Corporation 20221130 0 4.99 5.43 4.81 5.36 5420100 5.36 up up correct
RDHL.US RedHill Biopharma Ltd 20221130 0 0.346 0.37 0.33 0.36 817200 0.36 up up correct
RDI.US Reading International Inc 20221130 0 3.18 3.33 3.16 3.22 40100 3.22 up up correct
RDIB.US Reading International Inc 20221130 0 21.3 21.6 20.32 21 12384 21 down down correct
RDNT.US RadNet Inc 20221130 0 19.2 19.8 18.83 19.77 404000 19.77 up up correct
RDVT.US Red Violet Inc 20221130 0 21.84 23.12 21.49 22.8 19000 22.8 up up correct
RDWR.US Radware Ltd 20221130 0 19.94 20.69 19.61 20.63 266200 20.63 up up correct
REAL.US The RealReal Inc 20221130 0 1.53 1.61 1.43 1.49 4974200 1.49 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20221130 0 1.27 1.27 1.22 1.25 126400 1.25 down down correct
REE.US REE Automotive Ltd. 20221130 0 0.533 0.61 0.51 0.556 693600 0.556 up up correct
REED.US Reed's Inc 20221130 0 0.14 0.14 0.12 0.13 8570400 0.13 down down correct
REFR.US Research Frontiers Incorporated 20221130 0 2.28 2.4 2.26 2.35 18500 2.35 up up correct
REG.US Regency Centers Corporation 20221130 0 65.51 66.59 64.935 66.43 1311441 65.7711 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20221130 0 737.89 756 729.42 751.7 1824600 751.7 up down incorrect
REKR.US Rekor Systems Inc 20221130 0 0.96 1 0.96 0.985 110700 0.985 up up correct
RELI.US Reliance Global Group Inc 20221130 0 0.6 0.6 0.57 0.58 40900 0.58 down down correct
RELL.US Richardson Electronics Ltd 20221130 0 24.68 25.96 24.19 25.44 152300 25.44 up up correct
RELY.US Remitly Global Inc. Common Stock 20221130 0 9.83 10.46 9.74 10.46 991400 10.46 up up correct
REPL.US Replimune Group Inc 20221130 0 19.85 20.72 19.52 20.47 373900 20.47 up up correct
RETA.US Reata Pharmaceuticals Inc 20221130 0 39.41 41.16 39.04 39.58 581500 39.58 up up correct
RETO.US ReTo Eco 20221130 0 0.43 0.447 0.41 0.415 48100 0.415 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20221130 0 10.26 10.26 10.26 10.26 2 10.26
REVEU.US Alpine Acquisition Corp Unit 20221130 0 10.29 10.29 10.29 10.29 0 10.29
REVEW.US Alpine Acquisition Corporation Warrant 20221130 0 0.1196 0.1725 0.115 0.17 6660 0.17 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20221130 0 10.04 10.05 10.04 10.045 5200 10.045 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20221130 0 10.05 10.1 10.04 10.05 4500 10.05
REVHW.US Revolution Healthcare Acquisition Corp 20221130 0 0.001 0.0033 0.001 0.0033 4906 0.0033 up up correct
REYN.US Reynolds Consumer Products Inc 20221130 0 31.57 31.97 31.31 31.96 425800 31.96 up up correct
RFIL.US RF Industries Ltd 20221130 0 5.12 5.12 5.02 5.02 10500 5.02 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20221130 0 26.77 32.49 26.77 31 6700 31 up up correct
RGCO.US RGC Resources Inc 20221130 0 24.35 24.4 23.9 24.28 8000 24.28 down down correct
RGEN.US Repligen Corporation 20221130 0 168.26 181.57 167.8 178.84 3135900 178.84 up up correct
RGLD.US Royal Gold Inc 20221130 0 109.9 112.74 108.44 112.33 660300 112.33 up up correct
RGLS.US Regulus Therapeutics Inc 20221130 0 1.7 1.79 1.64 1.71 42200 1.71 up up correct
RILYM.US RILYM 20221130 0 23.31 23.93 23.23 23.92 30300 23.92 up down incorrect
RGNX.US REGENXBIO Inc 20221130 0 22.8 23.94 22.56 23.9 398300 23.9 up down incorrect
RGP.US Resources Connection Inc 20221130 0 19.11 19.34 18.69 19.3 285100 19.3 up up correct
RIBT.US RiceBran Technologies 20221130 0 1.12 1.16 1.07 1.1 64700 1.1 down down correct
RICK.US RCI Hospitality Holdings Inc 20221130 0 91.23 92.295 90.2944 91.02 108512 90.9677 down down correct
RIDE.US Lordstown Motors Corp 20221130 0 1.47 1.68 1.47 1.66 12850100 1.66 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20221130 0 0.7 0.73 0.67 0.67 4025000 0.67 down up incorrect
RILY.US B. Riley Financial Inc 20221130 0 43.32 44.03 41.86 43.92 224700 43.92 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20221130 0 22.28 22.69 22 22.59 30000 22.59 up up correct
RILYN.US B. Riley Financial Inc 20221130 0 22.622 23.41 22.48 23.23 27500 23.23 up up correct
RILYP.US B. Riley Financial Inc 20221130 0 19.99 20.38 19.945 20 13600 20 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20221130 0 20.97 21.48 20.8 21.46 40100 21.46 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20221130 0 19.54 20.42 19.45 20.41 59100 20.41 up up correct
RIOT.US Riot Blockchain Inc 20221130 0 4.37 4.67 4.19 4.65 10902500 4.65 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20221130 0 29.05 32.23 29.02 32.04 18375900 32.04 up up correct
RKDA.US Arcadia Biosciences Inc 20221130 0 0.339 0.339 0.321 0.335 75700 0.335 down down correct
RKLB.US Rocket Lab USA Inc. 20221130 0 3.99 4.2 3.88 4.19 4943700 4.19 up up correct
RLAY.US Relay Therapeutics Inc 20221130 0 18.44 19.09 17.76 18.58 1473600 18.58 up down incorrect
RLMD.US Relmada Therapeutics Inc 20221130 0 4.54 4.81 4.54 4.65 1441840 4.65 up up correct
RLYB.US Rallybio Corporation Common Stock 20221130 0 5.56 5.88 5.34 5.76 63800 5.76 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20221130 0 13 13 12.92 12.92 2100 12.92 down down correct
RMBL.US RumbleON Inc 20221130 0 7.35 7.68 7 7.63 162100 7.63 up up correct
RMBS.US Rambus Inc 20221130 0 37.15 38.38 36.83 38.38 1046300 38.38 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20221130 0 6.11 6.11 5.87 6.08 4600 6.08 down up incorrect
RMGC.US RMG Acquisition Corp. III 20221130 0 10.02 10.02 10.01 10.02 947500 10.02
RMGCU.US RMG Acquisition Corp. III 20221130 0 10.01 10.01 10.01 10.01 1300 10.01
RMNI.US Rimini Street Inc 20221130 0 4.01 4.2 3.99 4.2 270200 4.2 up down incorrect
RMR.US The RMR Group Inc 20221130 0 28.69 28.94 28.24 28.91 105600 28.91 up up correct
RMTI.US Rockwell Medical Inc 20221130 0 1.01 1.11 0.98 1.09 39700 1.09 up up correct
RNA.US Avidity Biosciences Inc 20221130 0 11.6 11.96 11.28 11.64 873840 11.64 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20221130 0 0.44 0.48 0.391 0.4 216800 0.4 down up incorrect
RNERU.US Mount Rainier Acquisition Corp. Unit 20221130 0 10.2 10.2 10.2 10.2 1 10.2
RNLX.US Renalytix Plc 20221130 0 1.95 2.03 1.8 2.03 127700 2.03 up up correct
RNST.US Renasant Corporation 20221130 0 40.25 40.94 38.52 40.77 237633 40.5309 up down incorrect
RNW.US Renew Energy Global PLC 20221130 0 5.96 6.09 5.94 6.07 578600 6.07 up up correct
RNWK.US RealNetworks Inc 20221130 0 0.72 0.73 0.72 0.72 191100 0.72
RNWWW.US ReNew Energy Global plc Warrant 20221130 0 1.04 1.04 1.04 1.04 2000 1.04
RNXT.US RenovoRx Inc. Common Stock 20221130 0 1.73 1.95 1.73 1.95 2400 1.95 up down incorrect
ROAD.US Construction Partners Inc 20221130 0 27.52 28.66 26.9 28.6 305300 28.6 up down incorrect
ROCC.US Ranger Oil Corporation 20221130 0 43.29 43.69 41.74 43.57 410600 43.57 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20221130 0 10.18 10.18 10.18 10.18 4 10.18
ROCGU.US Roth CH Acquisition IV Co. Unit 20221130 0 10.16 10.18 10.16 10.16 5000 10.16
ROCGW.US Roth CH Acquisition IV Co. Warrant 20221130 0 0.0217 0.0217 0.0212 0.0212 1450 0.0212 down down correct
ROCK.US Gibraltar Industries Inc 20221130 0 49.5 50.72 48.75 50.61 212800 50.61 up up correct
ROIC.US Retail Opportunity Investments Corp 20221130 0 15.06 15.25 14.87 15.25 1060117 15.1054 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20221130 0 5.14 5.39 5.07 5.36 2421100 5.36 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20221130 0 0.923 1 0.92 1 174162 1 up up correct
ROKU.US Roku Inc 20221130 0 54.56 59.47 53.67 59.37 10260800 59.37 up up correct
ROOT.US Root Inc 20221130 0 7.18 7.4 6.9256 7.27 205094 7.27 up down incorrect
ROST.US Ross Stores Inc 20221130 0 116.78 118.13 115.975 117.67 2916229 117.3635 up down incorrect
ROVR.US Rover Group Inc 20221130 0 4.68 4.87 4.64 4.82 469100 4.82 up down incorrect
RPAY.US Repay Holdings Corporation 20221130 0 8.6 9.07 8.38 8.86 1308000 8.86 up up correct
RPD.US Rapid7 Inc 20221130 0 27.22 29.41 26.5 29.4 1108200 29.4 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20221130 0 2.22 2.285 2.22 2.23 22300 2.23 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20221130 0 2.27 2.315 2.04 2.05 31300 2.05 down down correct
RPRX.US Royalty Pharma plc 20221130 0 43.03 43.99 42.975 43.97 2049900 43.97 up up correct
RPTX.US Repare Therapeutics Inc 20221130 0 15.43 16.105 14.864 16.03 142000 16.03 up up correct
RRBI.US Red River Bancshares Inc 20221130 0 53.12 53.835 52.5 52.5 5100 52.4301 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20221130 0 8.1 8.4 7.91 8.29 280700 8.29 up up correct
RRR.US Red Rock Resorts Inc 20221130 0 45.27 45.65 44.313 45.06 412187 44.8034 down up incorrect
RSLS.US ReShape Lifesciences Inc 20221130 0 0.151 0.1889 0.15 0.1553 500360 0.1553 up up correct
RSSS.US Research Solutions Inc 20221130 0 2.13 2.14 2.1 2.14 6100 2.14 up up correct
RSVR.US Reservoir Media Inc 20221130 0 6.2 6.49 6.199 6.32 75900 6.32 up up correct
RSVRW.US Reservoir Media Management Inc 20221130 0 1.3 1.35 1.11 1.32 13800 1.32 up up correct
RUBY.US Rubius Therapeutics Inc 20221130 0 0.2141 0.23 0.202 0.222 408259 0.222 up up correct
RUN.US Sunrun Inc 20221130 0 31.08 32.65 30.58 32.58 6174000 32.58 up up correct
RUSHA.US Rush Enterprises Inc 20221130 0 50.48 51.75 49.39 51.53 204000 51.53 up up correct
RUSHB.US Rush Enterprises Inc 20221130 0 51.85 53.37 51.53 52.99 44200 52.99 up up correct
RUTH.US Ruth's Hospitality Group Inc 20221130 0 17.3 17.61 17.07 17.51 308300 17.51 up up correct
RVMD.US Revolution Medicines Inc 20221130 0 22.9 23.61 22.5 23.59 1042400 23.59 up up correct
RZLT.US Rezolute Inc 20221130 0 1.61 1.67 1.61 1.65 39900 1.65 up up correct
RVNC.US Revance Therapeutics Inc 20221130 0 21.86 22.19 21.07 21.71 1546200 21.71 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20221130 0 3.8 3.8 3.24 3.67 404300 3.67 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20221130 0 1.0001 1.14 0.94 1.13 42350 1.13 up up correct
RVSB.US Riverview Bancorp Inc 20221130 0 7.6 7.75 7.4 7.59 46900 7.59 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20221130 0 11.86 12.02 11.66 12.02 65600 12.02 up up correct
RWLK.US ReWalk Robotics Ltd 20221130 0 0.948 0.95 0.9 0.921 284400 0.921 down down correct
RXDX.US Prometheus Biosciences Inc 20221130 0 41.75 42.79 40.87 41.11 422060 41.11 down down correct
RXRA.US RXR Acquisition Corp 20221130 0 10.055 10.055 10.05 10.05 86500 10.05 down down correct
RXRAU.US RXR Acquisition Corp 20221130 0 10.05 10.05 10.05 10.05 1700 10.05
RXRAW.US RXR Acquisition Corp 20221130 0 0.005 0.005 0.0041 0.005 50950 0.005
RXRX.US Recursion Pharmaceuticals Inc 20221130 0 8.92 9.41 8.37 9.4 2325200 9.4 up up correct
RXST.US RxSight Inc. Common Stock 20221130 0 12.11 12.86 11.94 12.77 49400 12.77 up down incorrect
RXT.US Rackspace Technology Inc 20221130 0 4.59 4.89 4.47 4.88 1517986 4.88 up down incorrect
RYAAY.US Ryanair Holdings plc 20221130 0 76.12 76.12 74.36 75.69 397200 75.69 down up incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20221130 0 25.63 27.58 25.52 26.77 1173100 26.77 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20221130 0 24.72 25.34 24.383 25.31 98200 25.31 up up correct
SABR.US Sabre Corporation 20221130 0 5.72 6.22 5.69 6.11 78563300 6.11 up up correct
SABRP.US Sabre Corporation 20221130 0 77.6 82.73 77.6 82.01 5400 82.01 up up correct
SABS.US SAB Biotherapeutics Inc 20221130 0 1.14 1.14 1.07 1.08 44800 1.08 down down correct
SABSW.US SAB Biotherapeutics Inc 20221130 0 0.0456 0.0597 0.0456 0.0597 2990 0.0597 up up correct
SAFT.US Safety Insurance Group Inc 20221130 0 90.26 92.03 86.57 91.74 71800 91.74 up down incorrect
SAGE.US Sage Therapeutics Inc 20221130 0 38.91 41.17 38.59 41.04 794000 41.04 up up correct
SAIA.US Saia Inc 20221130 0 232.2 244.55 230.8 243.59 456700 243.59 up up correct
SAL.US Salisbury Bancorp Inc 20221130 0 28.64 29.9999 28.48 29.295 5958 29.295 up up correct
SALM.US Salem Media Group Inc 20221130 0 1.35 1.38 1.32 1.33 32200 1.33 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20221130 0 9.99 9.99 9.99 9.99 100 9.99
SAMG.US Silvercrest Asset Management Group Inc 20221130 0 18.89 19.065 18.31 18.9 53451 18.7131 up up correct
SANA.US Sana Biotechnology Inc 20221130 0 4.76 5 4.43 4.99 1889539 4.99 up up correct
SANM.US Sanmina Corporation 20221130 0 64.87 66.58 64.15 66.09 751900 66.09 up up correct
SANW.US S&W Seed Company 20221130 0 1.14 1.15 1.11 1.11 34300 1.11 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20221130 0 33.96 34.99 33.41 34.82 206700 34.82 up up correct
SATS.US EchoStar Corporation 20221130 0 17.19 17.47 16.76 17.4 368700 17.4 up up correct
SAVA.US Cassava Sciences Inc 20221130 0 34.44 34.92 33.44 34.83 1068300 34.83 up up correct
SBAC.US SBA Communications Corporation 20221130 0 293.2 300.1 290.62 299.3 1987700 299.3 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20221130 0 33.69 34.44 33.22 34.38 713560 34.1976 up up correct
SBET.US Sharplink Gaming Ltd 20221130 0 0.59 0.6 0.56 0.56 18500 0.56 down down correct
SBFG.US SB Financial Group Inc 20221130 0 16.5 16.73 16.5 16.5 4700 16.5
SBGI.US Sinclair Broadcast Group Inc 20221130 0 18.21 18.58 17.73 18.56 920400 18.56 up up correct
SBLK.US Star Bulk Carriers Corp 20221130 0 19.32 19.36 18.79 19.25 1789400 19.25 down down correct
SBNY.US Signature Bank 20221130 0 135.69 139.85 131.81 139.5 1144500 139.5 up down incorrect
SBNYP.US Signature Bank 20221130 0 17 17.4 16.82 17.35 80500 17.0253 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20221130 0 12.93 12.94 12.49 12.91 3721100 12.91 down down correct
SBSI.US Southside Bancshares Inc 20221130 0 35.71 36.63 35.33 36.34 188500 36.34 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20221130 0 6.33 6.48 6.24 6.44 21400 6.44 up up correct
SBUX.US Starbucks Corporation 20221130 0 99.05 102.56 98.52 102.2 15000770 102.2 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20221130 0 9.95 9.96 9.94 9.95 47400 9.95
SCAQU.US Stratim Cloud Acquisition Corp 20221130 0 9.94 9.94 9.94 9.94 0 9.94
SCHL.US Scholastic Corporation 20221130 0 40.36 41.25 39.8 41.12 186500 41.12 up up correct
SCHN.US Schnitzer Steel Industries Inc 20221130 0 34.06 34.49 33.17 34.33 162500 34.33 up up correct
SCKT.US Socket Mobile Inc 20221130 0 1.97 2.05 1.97 2.03 14500 2.03 up up correct
SCLE.US Broadscale Acquisition Corp 20221130 0 10.045 10.055 10.04 10.055 28700 10.055 up down incorrect
SCLEU.US Broadscale Acquisition Corp 20221130 0 10.04 10.04 10.04 10.04 1000 10.04
SCLEW.US Broadscale Acquisition Corp 20221130 0 0.0011 0.0015 0.0011 0.0015 2470 0.0015 up up correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20221130 0 9.99 9.99 9.99 9.99 0 9.99
SCOA.US Scion Tech Growth I 20221130 0 10.07 10.07 10.06 10.06 169500 10.06 down down correct
SCOAU.US Scion Tech Growth I 20221130 0 10.05 10.06 10.04 10.06 73700 10.06 up up correct
SCOAW.US Scion Tech Growth I 20221130 0 0.01 0.01 0.004 0.004 9500 0.004 down down correct
SCOB.US ScION Tech Growth II 20221130 0 10.05 10.05 10.05 10.05 1000 10.05
SCOBU.US ScION Tech Growth II 20221130 0 10.05 10.05 10.05 10.05 8 10.05
SCOBW.US ScION Tech Growth II 20221130 0 0.0039 0.005 0.0026 0.0036 5272 0.0036 down up incorrect
SCOR.US comScore Inc 20221130 0 1.39 1.4 1.33 1.35 494300 1.35 down down correct
SCPH.US scPharmaceuticals Inc 20221130 0 7.48 7.96 7.23 7.33 337800 7.33 down down correct
SCPL.US SciPlay Corporation 20221130 0 15.4 16.07 15.265 16.02 347400 16.02 up down incorrect
SCPS.US Scopus BioPharma Inc 20221130 0 0.218 0.24 0.205 0.22 427500 0.22 up up correct
SCSC.US ScanSource Inc 20221130 0 29.67 29.93 28.76 29.86 141000 29.86 up up correct
SCVL.US Shoe Carnival Inc 20221130 0 25.73 26.78 25.24 26.41 663700 26.41 up up correct
SCWX.US SecureWorks Corp 20221130 0 7.11 7.23 6.69 7.18 94800 7.18 up up correct
SCYX.US SCYNEXIS Inc 20221130 0 2.44 2.44 2.25 2.36 212700 2.36 down up incorrect
SDAC.US Sustainable Development Acquisition I Corp 20221130 0 10 10.03 10 10.03 39400 10.03 up down incorrect
SDACU.US Sustainable Development Acquisition I Corp 20221130 0 10.015 10.015 10.015 10.015 0 10.015
SDACW.US Sustainable Development Acquisition I Corp 20221130 0 0.05 0.0618 0.0499 0.05 26078 0.05
SDC.US SmileDirectClub Inc 20221130 0 0.614 0.631 0.59 0.608 1267300 0.608 down down correct
SDGR.US Schrödinger Inc 20221130 0 17.56 18.065 16.9 18 752700 18 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20221130 0 0.783 0.783 0.7 0.73 587200 0.73 down down correct
SEAC.US SeaChange International Inc 20221130 0 0.49 0.49 0.45 0.45 61100 0.45 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20221130 0 7.3 7.8 7.3 7.8 412400 7.8 up up correct
SEATW.US Vivid Seats Inc. Warrant 20221130 0 2.13 2.13 2.13 2.13 0 2.13
SECO.US Secoo Holding Limited 20221130 0 1.57 1.68 1.53 1.67 67200 1.67 up up correct
SEDG.US SolarEdge Technologies Inc 20221130 0 295.09 300.92 285.5 298.86 1477400 298.86 up up correct
SEED.US Origin Agritech Limited 20221130 0 9.78 10.8 9.7 10.56 33100 10.56 up up correct
SEEL.US Seelos Therapeutics Inc 20221130 0 0.79 0.82 0.79 0.82 307900 0.82 up up correct
SEER.US Seer Inc 20221130 0 6.16 6.52 5.94 6.46 417712 6.46 up up correct
SEIC.US SEI Investments Company 20221130 0 61.55 62.4 60.801 62.28 959434 61.8256 up up correct
SELB.US Selecta Biosciences Inc 20221130 0 1.27 1.31 1.23 1.31 624600 1.31 up up correct
SELF.US Global Self Storage Inc 20221130 0 5.09 5.1492 5.04 5.1 21413 5.0282 up down incorrect
SENEA.US Seneca Foods Corporation 20221130 0 61.47 64.49 60.9 64.28 168200 64.28 up up correct
SENEB.US Seneca Foods Corporation 20221130 0 63.03 63.03 63.03 63.03 300 63.03
SERA.US Sera Prognostics Inc. Class A Common Stock 20221130 0 1.38 1.38 1.22 1.34 15700 1.34 down down correct
SESN.US Sesen Bio Inc 20221130 0 0.56 0.58 0.526 0.554 974600 0.554 down down correct
SFBC.US Sound Financial Bancorp Inc 20221130 0 39.84 39.94 39.55 39.75 4300 39.75 down down correct
SFBS.US ServisFirst Bancshares Inc 20221130 0 73.72 76.01 72.6 75.82 229266 75.82 up up correct
SFET.US Safe 20221130 0 3.31 3.49 3.13 3.34 66500 3.34 up up correct
SFIX.US Stitch Fix Inc 20221130 0 3.84 4.15 3.735 4.04 2481900 4.04 up down incorrect
SFM.US Sprouts Farmers Market Inc 20221130 0 33.6 34.54 33.21 34.33 1605750 34.33 up up correct
SFNC.US Simmons First National Corporation 20221130 0 23.01 23.24 22.39 23.21 570787 22.9972 up down incorrect
SFST.US Southern First Bancshares Inc 20221130 0 49.07 49.5 48.12 49.5 13900 49.5 up up correct
SFT.US Shift Technologies Inc 20221130 0 0.2838 0.2899 0.27 0.2775 895558 0.2775 down down correct
SGA.US Saga Communications Inc 20221130 0 25.45 25.75 24.61 25.75 15100 25.75 up up correct
SGBX.US SG Blocks Inc 20221130 0 1.3 1.31 1.25 1.26 11400 1.26 down down correct
SGC.US Superior Group of Companies Inc 20221130 0 9.9 10.02 9.7 10 65000 10 up up correct
SGEN.US Seagen Inc 20221130 0 118.3 122.05 117.59 121.39 1872800 121.39 up up correct
SGH.US SMART Global Holdings Inc 20221130 0 16.1 16.97 15.93 16.91 640300 16.91 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20221130 0 10.32 11.17 10.036 11.17 278600 11.17 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20221130 0 10.12 10.12 10.12 10.12 0 10.12
SGMA.US SigmaTron International Inc 20221130 0 5.4 5.56 5.38 5.49 13700 5.49 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20221130 0 32.69 34.81 32.2 34.3 703200 34.3 up up correct
SGMO.US Sangamo Therapeutics Inc 20221130 0 3.57 3.67 3.48 3.66 1660900 3.66 up up correct
SGRP.US SPAR Group Inc 20221130 0 1.32 1.36 1.3 1.36 7700 1.36 up up correct
SGRY.US Surgery Partners Inc 20221130 0 26.96 28.5 26.56 28.31 1955300 28.31 up up correct
SGTX.US Sigilon Therapeutics Inc 20221130 0 0.44 0.447 0.394 0.394 59600 0.394 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20221130 0 10.06 10.07 10.06 10.07 70100 10.07 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20221130 0 10.05 10.05 10.05 10.05 4200 10.05
SHACW.US SCP & CO Healthcare Acquisition Company 20221130 0 0.0005 0.0014 0.0005 0.0011 323515 0.0011 up up correct
SHBI.US Shore Bancshares Inc 20221130 0 19.79 20.8483 19.46 19.91 42767 19.91 up down incorrect
SHC.US Sotera Health Company 20221130 0 8 8.36 7.945 8.34 1386300 8.34 up down incorrect
SHCAU.US Spindletop Health Acquisition Corp. Unit 20221130 0 10.23 10.23 10.23 10.23 1000 10.23
SHCR.US Sharecare Inc 20221130 0 1.82 1.915 1.79 1.91 1746300 1.91 up up correct
SHCRW.US Sharecare Inc 20221130 0 0.19 0.21 0.19 0.21 5700 0.21 up up correct
SHEN.US Shenandoah Telecommunications Company 20221130 0 19.01 19.64 18.62 19.47 170400 19.47 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20221130 0 0.5 0.55 0.5 0.52 4785100 0.52 up up correct
SHLS.US Shoals Technologies Group Inc 20221130 0 28.34 29.03 27.38 28.97 2149900 28.97 up down incorrect
SHO.US PI 20221130 0 18.07 18.2399 17.725 18.105 12441 18.105 up up correct
SHOO.US Steven Madden Ltd 20221130 0 33.44 34.55 33.2 34.54 665937 34.323 up up correct
SHPW.US WT 20221130 0 0.0299 0.03 0.025 0.03 18816 0.03 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20221130 0 10.04 10.04 10.04 10.04 200 10.04
SHQAU.US Shelter Acquisition Corporation I Units 20221130 0 10.02 10.02 10.02 10.02 0 10.02
SHQAW.US Shelter Acquisition Corporation I Warrants 20221130 0 0.04 0.04 0.04 0.04 30549 0.04
SHYF.US The Shyft Group Inc 20221130 0 23.33 24.67 22.68 24.53 341600 24.53 up up correct
SI.US PA 20221130 0 13.9 14.5 13.78 14.19 38705 14.19 up up correct
SIBN.US SI 20221130 0 11.77 12.38 11.14 12.28 333300 12.28 up up correct
SIEB.US Siebert Financial Corp 20221130 0 1.55 1.58 1.55 1.56 15500 1.56 up up correct
SIEN.US Sientra Inc 20221130 0 0.275 0.29 0.275 0.28 753300 0.28 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20221130 0 10.1 10.1 10.1 10.1 0 10.1
SIERU.US Sierra Lake Acquisition Corp Unit 20221130 0 10.07 10.07 10.07 10.07 0 10.07
SIERW.US Sierra Lake Acquisition Corp. Warrant 20221130 0 0.0136 0.0499 0.01 0.0499 98591 0.0499 up down incorrect
SIFY.US Sify Technologies Limited 20221130 0 1.39 1.39 1.37 1.37 70100 1.37 down down correct
SIGA.US SIGA Technologies Inc 20221130 0 9.22 9.25 8.79 9.18 738200 9.18 down down correct
SIGI.US Selective Insurance Group Inc 20221130 0 94.44 96.18 93.44 96.12 309300 96.12 up down incorrect
SIGIP.US Selective Insurance Group Inc 20221130 0 16.96 17.3 16.71 17.21 9700 17.21 up down incorrect
SILC.US Silicom Ltd 20221130 0 43.94 46 43.49 45.68 33700 45.68 up down incorrect
SILK.US Silk Road Medical Inc 20221130 0 52 53.46 51.517 53.25 471800 53.25 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20221130 0 61.55 63.64 61.1 63.1 294300 63.1 up up correct
SINT.US Sintx Technologies Inc 20221130 0 0.131 0.145 0.124 0.134 24233700 0.134 up up correct
SIOX.US Sio Gene Therapies Inc 20221130 0 0.31 0.34 0.299 0.308 407800 0.308 down up incorrect
SIRI.US Sirius XM Holdings Inc 20221130 0 6.43 6.49 6.31 6.49 22117561 6.49 up up correct
SISI.US Shineco Inc 20221130 0 0.763 0.83 0.745 0.745 29200 0.745 down down correct
SITM.US SiTime Corporation 20221130 0 97.5 105.875 95.72 105.46 250900 105.46 up up correct
SIVB.US SVB Financial Group 20221130 0 220.67 232.4 214.5 231.78 1462300 231.78 up up correct
SIVBP.US SVB Financial Group 20221130 0 17.5 17.84 17.36 17.55 185200 17.55 up up correct
SJ.US Scienjoy Holding Corporation 20221130 0 1.94 2.07 1.76 1.97 166441 1.97 up up correct
SKIN.US The Beauty Health Company 20221130 0 10.2 10.84 10.1 10.75 3191400 10.75 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20221130 0 10.01 10.01 10.01 10.01 0 10.01
SKYAU.US Skydeck Acquisition Corp 20221130 0 10 10 10 10 0 10
SKYAW.US Skydeck Acquisition Corp. Warrants 20221130 0 0.03 0.03 0.03 0.03 615 0.03
SKYT.US SkyWater Technology Inc 20221130 0 9.39 9.9 9.37 9.87 159294 9.87 up up correct
SKYW.US SkyWest Inc 20221130 0 18.38 18.5 18.06 18.45 335100 18.45 up down incorrect
SLAB.US Silicon Laboratories Inc 20221130 0 137.74 145.44 135.78 145.44 433500 145.44 up up correct
SLAMU.US Slam Corp 20221130 0 10.02 10.02 10.02 10.02 1 10.02
SLAMW.US Slam Corp 20221130 0 0.085 0.11 0.085 0.0952 6784 0.0952 up up correct
SLCR.US Silver Crest Acquisition Corporation 20221130 0 3.33 3.79 3.33 3.5 92121 3.5 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20221130 0 0.1467 0.1714 0.1325 0.1503 13752 0.1503 up up correct
SLDB.US Solid Biosciences Inc 20221130 0 6.56 6.71 6.47 6.7 21200 6.7 up up correct
SNY.US Sanofi 20221130 0 44.56 45.37 44.22 45.35 1891100 45.35 up down incorrect
SLGC.US Somalogic Inc 20221130 0 2.7 2.8 2.62 2.8 1369500 2.8 up down incorrect
SLGCW.US SomaLogic Inc 20221130 0 0.494 0.494 0.41 0.41 300 0.41 down down correct
SLGG.US Super League Gaming Inc 20221130 0 0.68 0.73 0.66 0.682 118100 0.682 up down incorrect
SLGL.US Sol 20221130 0 4.519 4.75 4.519 4.73 12100 4.73 up down incorrect
SLGN.US Silgan Holdings Inc 20221130 0 51.91 53.05 51.41 52.9 536900 52.9 up up correct
SLM.US SLM Corporation 20221130 0 17.12 17.54 16.88 17.46 2842000 17.35 up up correct
SLMBP.US SLM Corporation 20221130 0 57.5 58.15 57.5 57.9 7700 56.59 up up correct
SLN.US Silence Therapeutics plc 20221130 0 15.35 16.5 14.667 15.68 22400 15.68 up down incorrect
SLNG.US Stabilis Solutions Inc 20221130 0 6.77 6.97 6.77 6.96 4200 6.96 up up correct
SLNH.US Soluna Holdings Inc 20221130 0 0.8 0.8 0.76 0.8 17800 0.8
SLNHP.US Soluna Holdings Inc Preferred Series A 20221130 0 2.38 2.496 2.01 2.49 21800 2.49 up up correct
SLNO.US Soleno Therapeutics Inc 20221130 0 1.01 1.108 0.96 1.08 68100 1.08 up up correct
SLP.US Simulations Plus Inc 20221130 0 39.95 40.62 39.16 40.59 150500 40.59 up up correct
SLRC.US SLR Investment Corp 20221130 0 14.72 14.82 14.53 14.78 230068 14.78 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20221130 0 1.97 1.97 1.895 1.93 20600 1.93 down down correct
SLS.US SELLAS Life Sciences Group Inc 20221130 0 2.26 2.39 2.26 2.39 142700 2.39 up down incorrect
SLVRU.US SilverSPAC Inc Unit 20221130 0 9.99 9.99 9.99 9.99 0 9.99
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20221130 0 10.11 10.11 10.11 10.11 0 10.11
SMAPU.US SportsMap Tech Acquisition Corp. Units 20221130 0 10.1 10.1 10.1 10.1 0 10.1
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20221130 0 0.03 0.06 0.03 0.05 0 0.05 up up correct
SMBC.US Southern Missouri Bancorp Inc 20221130 0 51.8 52.68 51 51.86 252100 51.86 up up correct
SMBK.US SmartFinancial Inc 20221130 0 29.33 30 29.01 29.98 328545 29.98 up up correct
SMCI.US Super Micro Computer Inc 20221130 0 91.44 91.49 85.7 90.23 1239700 90.23 down up incorrect
SMFR.US Sema4 Holdings Corp 20221130 0 0.45 0.47 0.397 0.414 4506100 0.414 down up incorrect
SMFRW.US Sema4 Holdings Corp 20221130 0 0.02 0.0565 0.0113 0.035 143668 0.035 up up correct
SMID.US Smith 20221130 0 22.2 23.5 22.01 22.8 21100 22.8 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20221130 0 9.97 9.97 9.97 9.97 0 9.97
SMIHU.US Summit Healthcare Acquisition Corp. Units 20221130 0 10 10 10 10 100 10
SMIT.US Schmitt Industries Inc 20221130 0 1.05 1.05 1.05 1.05 500 1.05
SMLR.US Semler Scientific Inc. Common Stock 20221130 0 29.09 30 28.198 29.64 22700 29.64 up up correct
SMMF.US Summit Financial Group Inc 20221130 0 28.08 28.42 27.75 28.36 15841 28.1431 up up correct
SMMT.US Summit Therapeutics Inc 20221130 0 0.89 0.89 0.75 0.8 456000 0.8 down up incorrect
SMPL.US The Simply Good Foods Company 20221130 0 38.14 39.91 37.84 39.9 586600 39.9 up up correct
SMSI.US Smith Micro Software Inc 20221130 0 2.15 2.25 2.13 2.25 138600 2.25 up up correct
SMTC.US Semtech Corporation 20221130 0 29.3 30.75 28.75 30.74 1463400 30.74 up up correct
SMTI.US Sanara MedTech Inc 20221130 0 36.72 39 36.42 37.47 13700 37.47 up up correct
SNAX.US Stryve Foods Inc 20221130 0 0.91 1.02 0.82 0.877 422300 0.877 down down correct
SNAXW.US Stryve Foods Inc 20221130 0 0.07 0.0749 0.0626 0.07 62191 0.07
SNBR.US Sleep Number Corporation 20221130 0 26.93 29.29 26.58 29.25 528400 29.25 up up correct
SNCE.US Science 37 Holdings Inc 20221130 0 0.637 0.697 0.555 0.596 946500 0.596 down up incorrect
SNCR.US Synchronoss Technologies Inc 20221130 0 1 1 0.93 0.93 132400 0.93 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20221130 0 17.8 17.95 17.5 17.58 2300 17.58 down up incorrect
SNCY.US Sun Country Airlines Holdings Inc 20221130 0 19.63 20.54 19.35 20.2 500700 20.2 up down incorrect
SND.US Smart Sand Inc 20221130 0 1.92 1.94 1.82 1.94 677200 1.94 up up correct
SNDL.US Sundial Growers Inc 20221130 0 2.57 2.71 2.56 2.71 2984000 2.71 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20221130 0 22.41 23.99 22.21 23.96 884300 23.96 up up correct
SNES.US SenesTech Inc 20221130 0 3.13 3.145 2.87 2.9 16300 2.9 down down correct
SNEX.US StoneX Group Inc 20221130 0 100.33 101.89 98.6 101.47 150600 101.47 up down incorrect
SNFCA.US Security National Financial Corporation 20221130 0 6.37 6.5 6.37 6.49 1800 6.49 up up correct
SNGX.US Soligenix Inc 20221130 0 0.57 0.57 0.55 0.56 53100 0.56 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20221130 0 1.63 1.71 1.61 1.71 9900 1.71 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20221130 0 7.75 8.31 7.725 8.11 65900 8.11 up up correct
SNPS.US Synopsys Inc 20221130 0 325.23 340.05 322.4 339.54 1586000 339.54 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20221130 0 5.75 6.25 5.56 5.86 87900 5.86 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20221130 0 10.05 10.05 10.05 10.05 300 10.05
SNRHU.US Senior Connect Acquisition Corp. I 20221130 0 10.05 10.05 10.05 10.05 400 10.05
SNRHW.US Senior Connect Acquisition Corp. I 20221130 0 0.031 0.0482 0.0282 0.04 247328 0.04 up up correct
SNSE.US Sensei Biotherapeutics Inc 20221130 0 1.4 1.42 1.38 1.42 28300 1.42 up up correct
SNT.US Senstar Technologies Ltd. 20221130 0 1.44 1.45 1.43 1.43 45500 1.43 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20221130 0 2.41 2.56 2.4 2.503 21500 2.503 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20221130 0 4.55 4.85 4.52 4.83 49235500 4.83 up up correct
SOHO.US Sotherly Hotels Inc 20221130 0 2 2 1.91 1.95 61000 1.95 down down correct
SOHOB.US Sotherly Hotels Inc 20221130 0 22.43 22.43 22.43 22.43 86 22.43
SOHON.US Sotherly Hotels Inc 20221130 0 22.7 22.7 22.7 22.7 600 22.7
SOHOO.US Sotherly Hotels Inc 20221130 0 22.49 22.49 22.49 22.49 0 22.49
SOHU.US Sohu.com Limited 20221130 0 14.37 14.86 14.22 14.78 122600 14.78 up up correct
SOLO.US Electrameccanica Vehicles Corp 20221130 0 1.11 1.19 1.1 1.19 569500 1.19 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20221130 0 0.12 0.141 0.12 0.1284 10199 0.1284 up up correct
SONM.US Sonim Technologies Inc 20221130 0 0.43 0.43 0.4 0.413 810100 0.413 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20221130 0 1 1.03 0.96 1 213600 1
SONO.US Sonos Inc 20221130 0 16.97 17.55 16.88 17.53 2402200 17.53 up down incorrect
SOPA.US Society Pass Incorporated Common Stock 20221130 0 1.43 1.52 1.43 1.52 181000 1.52 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20221130 0 2.19 2.4 2.19 2.31 41400 2.31 up up correct
SOTK.US Sono 20221130 0 5.56 5.66 5.43 5.56 6000 5.56
SOVO.US Sovos Brands Inc. Common Stock 20221130 0 14.11 14.46 13.75 14.39 507800 14.39 up up correct
SP.US SP Plus Corporation 20221130 0 34.01 34.89 33.92 34.89 212300 34.89 up up correct
SPCB.US SuperCom Ltd 20221130 0 2.03 2.16 1.89 2.12 171419 2.12 up down incorrect
SPFI.US South Plains Financial Inc 20221130 0 30.28 31.15 29.79 30.96 264900 30.96 up up correct
SPI.US SPI Energy Co. Ltd 20221130 0 1.42 1.48 1.39 1.45 123800 1.45 up up correct
SPKAR.US SPK Acquisition Corp. Right 20221130 0 0.23 0.23 0.13 0.13 7100 0.13 down down correct
SPKAU.US SPK Acquisition Corp Unit 20221130 0 10.25 10.25 10.25 10.25 0 10.25
SPKB.US Silver Spike Acquisition Corp II 20221130 0 10.03 10.03 10.01 10.02 324600 10.02 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20221130 0 10.02 10.027 10.02 10.027 9500 10.027 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20221130 0 0.01 0.01 0.01 0.01 2 0.01
SPLK.US Splunk Inc 20221130 0 74.99 77.85 72.17 77.68 4943300 77.68 up up correct
SPNE.US SeaSpine Holdings Corporation 20221130 0 7.2 7.54 7.17 7.49 319200 7.49 up up correct
SPNS.US Sapiens International Corporation N.V 20221130 0 19.17 19.71 18.99 19.46 272800 19.46 up down incorrect
SPOK.US Spok Holdings Inc 20221130 0 8.22 8.22 7.97 8.12 199600 8.12 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20221130 0 0.44 0.47 0.44 0.46 1508100 0.46 up up correct
SPRB.US Spruce Biosciences Inc 20221130 0 1.101 1.13 1.08 1.1 56700 1.1 down down correct
SPRO.US Spero Therapeutics Inc 20221130 0 1.91 1.96 1.9 1.94 300500 1.94 up down incorrect
SPSC.US SPS Commerce Inc 20221130 0 133.04 142.35 133.04 142.26 250600 142.26 up up correct
SPT.US Sprout Social Inc 20221130 0 55.53 59.84 54.9 59.3 783400 59.3 up down incorrect
SPTK.US SportsTek Acquisition Corp 20221130 0 10.015 10.015 10.015 10.015 1 10.015
SPTKU.US SportsTek Acquisition Corp 20221130 0 10.01 10.01 10.01 10.01 0 10.01
SPTN.US SpartanNash Company 20221130 0 32.92 33.13 32 32.85 549474 32.6345 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20221130 0 9.8 9.905 9.57 9.82 738900 9.82 up up correct
SPWR.US SunPower Corporation 20221130 0 23.44 24.26 23.19 24.25 3729600 24.25 up up correct
SQFT.US Presidio Property Trust Inc 20221130 0 1.12 1.12 1.08 1.08 40600 1.0582 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20221130 0 18.55 18.78 18.55 18.55 2800 18.55
SQL.US SeqLL Inc. Common stock 20221130 0 0.41 0.439 0.41 0.436 6400 0.436 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20221130 0 11.1 11.91 10.96 11.47 565500 11.47 up up correct
SRAX.US SRAX Inc 20221130 0 1.76 1.82 1.71 1.8 32300 1.8 up up correct
SRCE.US 1st Source Corporation 20221130 0 56.33 57.11 55.23 57.1 55400 57.1 up up correct
SRCL.US Stericycle Inc 20221130 0 50.86 52.13 50.1 52.13 439413 52.13 up up correct
SRDX.US Surmodics Inc 20221130 0 34.76 36.3 33.74 36.13 56100 36.13 up up correct
SRGA.US Surgalign Holdings Inc 20221130 0 2.2 2.29 2.18 2.23 14500 2.23 up up correct
SRNE.US Sorrento Therapeutics Inc 20221130 0 1.27 1.32 1.24 1.3 11330400 1.3 up up correct
SRPT.US Sarepta Therapeutics Inc 20221130 0 118.52 123.34 116.3 122.81 1487400 122.81 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20221130 0 39.88 39.88 39.88 39.88 0 39.88
SRRK.US Scholar Rock Holding Corporation 20221130 0 7.65 7.92 7.34 7.77 114600 7.77 up up correct
SRTS.US Sensus Healthcare Inc 20221130 0 6.45 6.75 6.3 6.68 239800 6.68 up up correct
SRZN.US Surrozen Inc. Common Stock 20221130 0 0.8 0.807 0.598 0.6 196900 0.6 down down correct
SRZNW.US Surrozen Inc. Warrant 20221130 0 0.062 0.062 0.0212 0.0406 13939 0.0406 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20221130 0 10.042 10.05 10.04 10.04 103300 10.04 down down correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20221130 0 10.03 10.05 9.88 10.04 97000 10.04 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20221130 0 0.01 0.01 0.0083 0.0083 3133 0.0083 down down correct
SSB.US South State Corporation 20221130 0 85.26 87.91 84.3032 87.85 556474 87.85 up down incorrect
SSBI.US Summit State Bank 20221130 0 16.38 16.4 16.35 16.4 3500 16.4 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20221130 0 29.26 29.26 28.82 29.09 4300 29.09 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20221130 0 0.86 0.87 0.85 0.85 5800 0.85 down down correct
SSNC.US SS&C Technologies Holdings Inc 20221130 0 51.34 53.79 51.16 53.76 2123800 53.76 up up correct
SSNT.US SilverSun Technologies Inc 20221130 0 3.56 3.6 3.56 3.6 600 3.6 up up correct
SSP.US The E.W. Scripps Company 20221130 0 14.54 15.04 14.2 14.98 280900 14.98 up up correct
SSRM.US SSR Mining Inc 20221130 0 14.86 15.31 14.69 15.16 1678500 15.16 up up correct
SSSS.US SuRo Capital Corp 20221130 0 4.03 4.13 3.92 4.11 255100 4.11 up up correct
SSTI.US ShotSpotter Inc 20221130 0 33.39 33.57 31.87 33.53 40600 33.53 up up correct
SSYS.US Stratasys Ltd 20221130 0 13.57 14.05 13.48 14.03 513600 14.03 up down incorrect
STAA.US STAAR Surgical Company 20221130 0 55.96 57.57 54.71 57.11 1074800 57.11 up up correct
STAB.US Statera Biopharma Inc 20221130 0 0.15 0.15 0.12 0.13 4163000 0.13 down down correct
STAF.US Staffing 360 Solutions Inc 20221130 0 2.58 2.69 2.58 2.69 33000 2.69 up up correct
STBA.US S&T Bancorp Inc 20221130 0 37.15 37.49 36.31 37.42 278200 37.42 up down incorrect
STCN.US Steel Connect Inc 20221130 0 1.12 1.13 1.11 1.13 19200 1.13 up up correct
STEP.US StepStone Group Inc 20221130 0 29.48 30.08 28.81 29.98 243000 29.98 up down incorrect
STER.US Sterling Check Corp. Common Stock 20221130 0 13.3 14.83 13.14 14.54 937500 14.54 up down incorrect
STGW.US MDC Partners Inc 20221130 0 7.13 7.47 7.09 7.46 558600 7.46 up up correct
STIM.US Neuronetics Inc 20221130 0 6.02 6.3 5.9 6.28 214200 6.28 up up correct
STKL.US SunOpta Inc 20221130 0 9.45 9.54 9.15 9.35 1187700 9.35 down down correct
STKS.US The ONE Group Hospitality Inc 20221130 0 6.46 6.67 6.39 6.59 75300 6.59 up down incorrect
STLD.US Steel Dynamics Inc 20221130 0 103.62 104.03 100.65 103.93 2930146 103.93 up up correct
STNE.US StoneCo Ltd 20221130 0 11.04 11.72 10.99 11.68 7279700 11.68 up up correct
STOK.US Stoke Therapeutics Inc 20221130 0 7.31 7.75 7.31 7.54 242200 7.54 up up correct
STRA.US Strategic Education Inc 20221130 0 80.45 81.88 79.5 81.8 124600 81.8 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20221130 0 1.1 1.171 1.09 1.165 662800 1.165 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20221130 0 0.1023 0.1023 0.0833 0.09 3885 0.09 down down correct
STRL.US Sterling Construction Company Inc 20221130 0 31.56 32.81 30.8 32.75 239200 32.75 up up correct
STRM.US Streamline Health Solutions Inc 20221130 0 1.93 1.93 1.85 1.93 14900 1.93
STRNW.US Stran & Company Inc. Warrant 20221130 0 0.14 0.153 0.1201 0.149 6819 0.149 up up correct
STRO.US Sutro Biopharma Inc 20221130 0 7.35 7.78 6.93 7.49 359900 7.49 up up correct
STRR.US Star Equity Holdings Inc 20221130 0 0.95 0.98 0.93 0.97 24300 0.97 up up correct
STRRP.US Star Equity Holdings Inc 20221130 0 9.51 9.89 9.431 9.534 9400 9.534 up up correct
STRS.US Stratus Properties Inc 20221130 0 25.66 25.87 23.86 24.3 43300 24.3 down down correct
STRT.US Strattec Security Corporation 20221130 0 25.7 25.7 24.76 24.84 6300 24.84 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20221130 0 0.86 0.9345 0.8352 0.9103 292642 0.9103 up up correct
STTK.US Shattuck Labs Inc 20221130 0 2.23 2.27 2.045 2.27 124300 2.27 up up correct
STX.US Seagate Technology Holdings plc 20221130 0 50.86 53.1 49.68 52.97 4164300 52.97 up down incorrect
SUMO.US Sumo Logic Inc 20221130 0 7.25 7.61 7.06 7.6 960800 7.6 up down incorrect
SUNW.US Sunworks Inc 20221130 0 2.31 2.44 2.282 2.43 482100 2.43 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20221130 0 36 36.74 35.65 36.72 452800 36.72 up up correct
SURF.US Surface Oncology Inc 20221130 0 0.932 0.97 0.9 0.92 281300 0.92 down up incorrect
SURG.US SurgePays Inc. Common Stock 20221130 0 6.35 6.73 6.26 6.59 135100 6.59 up up correct
SURGW.US SurgePays Inc. Warrant 20221130 0 2.2 2.57 2.2 2.51 62846 2.51 up up correct
SVC.US Service Properties Trust 20221130 0 7.56 7.86 7.5 7.85 1491000 7.85 up up correct
SVFA.US SVF Investment Corp 20221130 0 10.058 10.06 10.05 10.05 48300 10.05 down down correct
SVFAU.US SVF Investment Corp 20221130 0 10.05 10.06 10.05 10.05 7500 10.05
SVFAW.US SVF Investment Corp 20221130 0 0.047 0.048 0.03 0.03 25800 0.03 down down correct
SVFB.US SVF Investment Corp. 2 20221130 0 10.02 10.03 10.02 10.03 38400 10.03 up up correct
SVFD.US Save Foods Inc 20221130 0 1.193 1.32 1.19 1.23 12200 1.23 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20221130 0 10.19 10.19 10.19 10.19 100 10.19
SVRA.US Savara Inc 20221130 0 1.66 1.66 1.512 1.58 98700 1.58 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20221130 0 1.16 1.21 1.16 1.18 7100 1.18 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20221130 0 1.33 1.37 1.3 1.34 51900 1.34 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20221130 0 0.14 0.153 0.1201 0.149 6819 0.149 up down incorrect
SWAV.US ShockWave Medical Inc 20221130 0 252.82 255.02 242.525 253.6 564700 253.6 up down incorrect
SWBI.US Smith & Wesson Brands Inc 20221130 0 11.69 11.83 11.5 11.77 536700 11.77 up down incorrect
SWET.US Athlon Acquisition Corp 20221130 0 10.04 10.04 10.03 10.035 220889 10.035 down up incorrect
SWETU.US Athlon Acquisition Corp 20221130 0 10.0299 10.0299 10.0299 10.0299 0 10.0299
SWETW.US Athlon Acquisition Corp 20221130 0 0.0002 0.0006 0.0001 0.0001 129350 0.0001 down down correct
SWIM.US Latham Group Inc 20221130 0 3.31 3.46 3.225 3.45 640200 3.45 up up correct
SWIR.US Sierra Wireless Inc 20221130 0 29.19 29.37 29.01 29.33 946300 29.33 up up correct
SWKH.US SWK Holdings Corporation 20221130 0 19.34 19.45 19.05 19.45 7200 19.45 up up correct
SWKS.US Skyworks Solutions Inc 20221130 0 90.76 95.65 89.14 95.62 3385500 95.62 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20221130 0 10.07 10.08 10.06 10.06 124900 10.06 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20221130 0 10.06 10.06 10.04 10.04 1000 10.04 down down correct
SWSSW.US Springwater Special Situations Corp. Warrant 20221130 0 0.03 0.0345 0.0137 0.0165 96014 0.0165 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20221130 0 23.94 24.5 23.65 24.18 734200 24.18 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20221130 0 0.73 0.75 0.66 0.7 1190900 0.7 down down correct
SY.US So 20221130 0 0.752 0.84 0.73 0.765 613400 0.765 up up correct
SYBT.US Stock Yards Bancorp Inc 20221130 0 73.86 75.01 72.07 74.02 175440 73.6902 up up correct
SYBX.US Synlogic Inc 20221130 0 0.63 0.63 0.55 0.598 231400 0.598 down down correct
SYNA.US Synaptics Incorporated 20221130 0 100.69 105.99 97.87 105.97 817400 105.97 up up correct
SYNH.US Syneos Health Inc 20221130 0 33.58 35.32 33.48 35.28 1199400 35.28 up up correct
SYPR.US Sypris Solutions Inc 20221130 0 2.13 2.27 2.13 2.26 52200 2.26 up up correct
SYRS.US Syros Pharmaceuticals Inc 20221130 0 3.85 4.012 3.85 3.96 77200 3.96 up up correct
SYTA.US Siyata Mobile Inc 20221130 0 0.1856 0.1856 0.1676 0.1795 3163489 0.1795 down down correct
SYTAW.US Siyata Mobile Inc 20221130 0 0.07 0.07 0.07 0.07 3 0.07
SZZLU.US Sizzle Acquisition Corp. Unit 20221130 0 10.31 10.31 10.31 10.31 0 10.31
TA.US TravelCenters of America Inc 20221130 0 50.29 51.23 49.14 51.15 138700 51.15 up up correct
TACT.US TransAct Technologies Incorporated 20221130 0 6.1 6.43 5.88 6.35 40100 6.35 up down incorrect
TAIT.US Taitron Components Incorporated 20221130 0 3.51 3.68 3.51 3.59 12405 3.59 up up correct
TAKMX.US TAKMX 20221130 0 8.29 8.29 8.29 8.29 0 8.29
TALK.US Talkspace Inc 20221130 0 0.81 0.95 0.81 0.88 1955600 0.88 up down incorrect
TALKW.US Talkspace Inc 20221130 0 0.1499 0.15 0.1 0.1395 32932 0.1395 down down correct
TALS.US Talaris Therapeutics Inc 20221130 0 1.49 1.491 1.4 1.46 120600 1.46 down down correct
TANH.US Tantech Holdings Ltd 20221130 0 2.32 2.65 2.25 2.52 104800 2.52 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20221130 0 25.8 25.96 25.69 25.76 7600 25.76 down down correct
TANNL.US TravelCenters of America LLC SR NT 20221130 0 24.765 25.04 24.7 24.8 15100 24.8 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20221130 0 25.08 25.19 25.08 25.09 1100 25.09 up down incorrect
TAOP.US Taoping Inc 20221130 0 0.67 0.69 0.62 0.68 38300 0.68 up up correct
TARA.US Protara Therapeutics Inc 20221130 0 3.58 3.786 3.28 3.53 17400 3.53 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20221130 0 16.58 16.9 16.15 16.81 369200 16.81 up down incorrect
TASK.US TaskUs Inc. Class A Common Stock 20221130 0 18.8 19.75 18.34 19.67 312200 19.67 up up correct
TAST.US Carrols Restaurant Group Inc 20221130 0 1.5 1.54 1.48 1.49 175200 1.49 down down correct
TATT.US TAT Technologies Ltd 20221130 0 6.4 6.49 6.01 6.38 12800 6.38 down down correct
TAYD.US Taylor Devices Inc 20221130 0 13.12 13.48 13.12 13.4 1800 13.4 up down incorrect
TBBK.US The Bancorp Inc 20221130 0 29.58 30.13 29.14 29.97 394000 29.97 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20221130 0 10.05 10.06 10.045 10.05 1950000 10.05
TBCPU.US Thunder Bridge Capital Partners III Inc 20221130 0 10.06 10.06 10.045 10.05 48600 10.05 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20221130 0 0.09 0.1 0.0699 0.1 25767 0.1 up up correct
TBK.US Triumph Bancorp Inc 20221130 0 57.71 60.11 57.54 59.76 263831 59.76 up up correct
TBKCP.US Triumph Bancorp Inc 20221130 0 25.01 25.55 24.95 25.2 7735 24.7771 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20221130 0 2.45 2.83 2.39 2.78 8384700 2.78 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20221130 0 0.35 0.38 0.32 0.38 74426 0.38 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20221130 0 14.22 14.63 14.22 14.46 144961 14.3566 up up correct
TBLT.US ToughBuilt Industries Inc 20221130 0 2.26 2.46 2.26 2.31 1171500 2.31 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20221130 0 0.106 0.128 0.106 0.11 14000 0.11 up up correct
TBNK.US Territorial Bancorp Inc 20221130 0 22.78 22.89 22.05 22.7 20909 22.5992 down down correct
TBPH.US Theravance Biopharma Inc 20221130 0 10.43 10.78 10.325 10.76 640200 10.76 up up correct
TBSA.US TB SA Acquisition Corp 20221130 0 10.015 10.025 10.015 10.02 24200 10.02 up up correct
TBSAU.US TB SA Acquisition Corp 20221130 0 10.01 10.01 10.01 10.01 0 10.01
TC.US TuanChe ADR 20221130 0 0.94 0.9992 0.9054 0.9745 460797 0.9745 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20221130 0 15.167 15.167 15.167 15.167 300 15.167
TCBI.US Texas Capital Bancshares Inc 20221130 0 58.29 60.06 56.87 59.99 321800 59.99 up up correct
TCBIO.US Texas Capital Bancshares Inc 20221130 0 20.99 20.99 20.4 20.55 79900 20.55 down down correct
TCBK.US TriCo Bancshares 20221130 0 53.28 54.9 51.85 54.5 170864 54.1823 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20221130 0 15.41 15.41 15.37 15.37 400 15.37 down down correct
TCDA.US Tricida Inc 20221130 0 0.27 0.27 0.221 0.24 18166900 0.24 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20221130 0 19.25 19.76 19.185 19.64 41100 19.64 up down incorrect
TCCO.US Technical Communications Corporation 20221130 0 0.99 0.99 0.99 0.99 0 0.99
TCFC.US The Community Financial Corporation 20221130 0 40.41 40.41 40.05 40.05 1600 40.05 down down correct
TCMD.US Tactile Systems Technology Inc 20221130 0 8.44 8.7 8.18 8.56 742100 8.56 up up correct
TCOM.US Trip.com Group Limited 20221130 0 30.92 32.19 30.92 31.95 12567480 31.95 up up correct
TCON.US TRACON Pharmaceuticals Inc 20221130 0 1.5 1.507 1.481 1.505 22900 1.505 up up correct
TCPC.US BlackRock TCP Capital Corp 20221130 0 13.3 13.3932 13.05 13.28 197440 12.9526 down up incorrect
TCRR.US TCR2 Therapeutics Inc 20221130 0 1.29 1.34 1.25 1.33 139000 1.33 up up correct
TCRX.US Tscan Therapeutics Inc 20221130 0 2.12 2.44 2.08 2.16 44600 2.16 up up correct
TCVA.US TCV Acquisition Corp 20221130 0 9.98 9.98 9.98 9.98 1200 9.98
TCX.US Tucows Inc 20221130 0 28.1 31.4538 28.1 30.7 102360 30.7 up up correct
TDS.US PV 20221130 0 16.05 16.7899 16.05 16.78 77990 16.388 up up correct
TDUP.US ThredUp Inc 20221130 0 1.3 1.34 1.22 1.25 1861500 1.25 down down correct
TDW.US WT 20221130 0 1.6999 1.6999 1.6999 1.6999 222 1.6999
TEAM.US Atlassian Corporation Plc 20221130 0 120.17 132.19 119.45 131.55 3385774 131.55 up up correct
TECH.US Bio 20221130 0 81.74 85.39 81.18 84.99 1992900 84.99 up up correct
TECTP.US Tectonic Financial Inc 20221130 0 10.28 10.28 10.28 10.28 800 10.28
TEDU.US Tarena International Inc 20221130 0 5.354 5.78 4.84 5.48 10600 5.48 up down incorrect
TELA.US TELA Bio Inc 20221130 0 8.325 8.49 8.1 8.39 15800 8.39 up up correct
TELL.US Tellurian Inc 20221130 0 2.61 2.69 2.53 2.69 7326700 2.69 up up correct
TENB.US Tenable Holdings Inc 20221130 0 36.7 38.27 35.24 38.18 1196700 38.18 up up correct
TENX.US Tenax Therapeutics Inc 20221130 0 0.15 0.15 0.133 0.148 3615200 0.148 down up incorrect
TER.US Teradyne Inc 20221130 0 89.67 93.48 87.86 93.45 2426400 93.45 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20221130 0 6.44 7.77 6.21 7.77 730681 7.77 up down incorrect
TESS.US TESSCO Technologies Incorporated 20221130 0 4.91 4.95 4.91 4.95 10000 4.95 up up correct
TETC.US Tech and Energy Transition Corporation 20221130 0 9.95 9.95 9.95 9.95 4200 9.95
TETCU.US Tech and Energy Transition Corporation 20221130 0 9.93 9.93 9.93 9.93 100 9.93
TFC.US PR 20221130 0 19.32 19.7394 19.12 19.7 196152 19.7 up up correct
TFFP.US TFF Pharmaceuticals Inc 20221130 0 1.18 1.23 1.16 1.21 176600 1.21 up up correct
TFSL.US TFS Financial Corporation 20221130 0 13.57 13.69 13.26 13.65 680800 13.65 up down incorrect
TGH.US PB 20221130 0 20.2589 20.738 20.2589 20.4154 9471 20.0248 up up correct
TGLS.US Tecnoglass Inc 20221130 0 28.51 29.11 27.89 29 163100 29 up up correct
TGTX.US TG Therapeutics Inc 20221130 0 8.19 8.85 8.13 8.82 3138700 8.82 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20221130 0 10.1 10.12 10.1 10.12 40100 10.12 up up correct
TGVCU.US TG Venture Acquisition Corp. Units 20221130 0 10.08 10.08 10.08 10.08 100 10.08
TGVCW.US TG Venture Acquisition Corp. Warrants 20221130 0 0.005 0.01 0.005 0.01 52300 0.01 up up correct
TH.US Target Hospitality Corp 20221130 0 14.03 14.56 13.88 14.46 607600 14.46 up up correct
THACU.US Thrive Acquisition Corporation Unit 20221130 0 10.24 10.24 10.24 10.24 0 10.24
THCA.US Tuscan Holdings Corp. II 20221130 0 10.45 10.47 10.45 10.46 17400 10.46 up up correct
THCAU.US Tuscan Holdings Corp. II 20221130 0 10.56 10.56 10.56 10.56 0 10.56
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20221130 0 9.82 9.82 9.82 9.82 100 9.82
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20221130 0 9.8 9.8 9.8 9.8 100 9.8
THFF.US First Financial Corporation 20221130 0 47.82 48.3 46.79 48.07 52700 48.07 up up correct
THMO.US ThermoGenesis Holdings Inc 20221130 0 0.14 0.15 0.13 0.14 5809200 0.14
THRM.US Gentherm Incorporated 20221130 0 69.69 71.87 68.81 71.59 169400 71.59 up down incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20221130 0 4.3 4.855 4.129 4.8 253100 4.8 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20221130 0 6.29 6.89 6.21 6.59 52800 6.59 up down incorrect
THRY.US Thryv Holdings Inc 20221130 0 18.88 19.48 18.495 19.18 444600 19.18 up up correct
THTX.US Theratechnologies Inc 20221130 0 2.21 2.21 2.13 2.13 52800 2.13 down down correct
THWWW.US Target Hospitality Corp 20221130 0 5.12 5.39 5.11 5.38 15614 5.38 up up correct
TIG.US Trean Insurance Group Inc 20221130 0 2.54 2.78 2.535 2.76 96612 2.76 up up correct
TIGO.US Millicom International Cellular S.A 20221130 0 13.43 13.59 13.245 13.58 146900 13.58 up up correct
TIGR.US UP Fintech Holding Limited 20221130 0 5.09 5.19 4.98 5.19 2383100 5.19 up up correct
TIL.US Instil Bio Inc 20221130 0 1.29 1.35 1.275 1.33 625873 1.33 up down incorrect
TILE.US Interface Inc 20221130 0 10.63 10.83 10.37 10.83 293500 10.82 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20221130 0 10.01 10.01 10.01 10.01 5200 10.01
TIOAU.US Tio Tech A 20221130 0 10 10 10 10 0 10
TIOAW.US Tio Tech A Warrants 20221130 0 0.01 0.0156 0.01 0.0156 26840 0.0156 up down incorrect
TIPLX.US Total Income + Real Estate Fund Class L 20221130 0 36.39 36.39 36.39 36.39 0 36.39
TIPPX.US Total Income + Real Estate Fund CL C 20221130 0 34.62 34.62 34.62 34.62 0 34.62
TIPRX.US Totl In Rl Est A 20221130 0 36.9 36.9 36.9 36.9 0 36.9
TIPT.US Tiptree Inc 20221130 0 13.64 13.89 13.35 13.87 167800 13.87 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20221130 0 37.79 37.79 37.79 37.79 0 37.79
TIRX.US Tian Ruixiang Holdings Ltd 20221130 0 2.33 2.4 2.25 2.3414 11359 2.3414 up up correct
TITN.US Titan Machinery Inc 20221130 0 40.2 44.29 38.31 44.03 1291900 44.03 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20221130 0 1.37 1.4 1.28 1.32 28300 1.32 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20221130 0 4.69 4.815 4.41 4.72 54900 4.72 up up correct
TLF.US Tandy Leather Factory Inc 20221130 0 4.55 4.55 4.55 4.55 103 4.55
TLIS.US Talis Biomedical Corporation 20221130 0 0.546 0.549 0.504 0.549 54000 0.549 up up correct
TLRY.US Tilray Inc 20221130 0 3.74 3.87 3.66 3.87 15012800 3.87 up up correct
TLS.US Telos Corporation 20221130 0 3.89 4.105 3.8 4.1 771100 4.1 up up correct
TLSA.US Tiziana Life Sciences PLC 20221130 0 0.6 0.66 0.59 0.66 49000 0.66 up up correct
TMC.US TMC the metals company Inc 20221130 0 0.8 0.86 0.8 0.855 669900 0.855 up down incorrect
TMCI.US Treace Medical Concepts Inc 20221130 0 22 23.285 21.58 23.15 327800 23.15 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20221130 0 0.1 0.124 0.097 0.11 123300 0.11 up down incorrect
TMDI.US Titan Medical Inc 20221130 0 0.42 0.5 0.4 0.5 2081200 0.5 up down incorrect
TMDX.US TransMedics Group Inc 20221130 0 58.74 63.66 58.74 61.87 773300 61.87 up up correct
TMKR.US Tastemaker Acquisition Corp 20221130 0 10.12 10.125 10.12 10.125 4800 10.125 up up correct
TMKRU.US Tastemaker Acquisition Corp 20221130 0 10.2 10.2 10.2 10.2 0 10.2
TMKRW.US Tastemaker Acquisition Corp 20221130 0 0.16 0.1602 0.16 0.1602 18534 0.1602 up up correct
TMUS.US T 20221130 0 148.2 151.89 147.67 151.46 7464500 151.46 up up correct
TNDM.US Tandem Diabetes Care Inc 20221130 0 40 43.26 39.91 42.05 1530500 42.05 up down incorrect
TNGX.US Bctg Acquisition Corp 20221130 0 7.32 7.715 7.23 7.51 657400 7.51 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20221130 0 0.39 0.4 0.38 0.39 1329900 0.39
TNYA.US Tenaya Therapeutics Inc. Common Stock 20221130 0 2.42 2.68 2.4 2.65 514400 2.65 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20221130 0 10.29 10.29 10.29 10.29 0 10.29
TOI.US DFP Healthcare Acquisitions Corp 20221130 0 1.42 1.49 1.4 1.41 365000 1.41 down up incorrect
TOIIW.US The Oncology Institute Inc 20221130 0 0.125 0.1475 0.125 0.125 5101 0.125
TOMZ.US TOMI Environmental Solutions Inc 20221130 0 0.66 0.68 0.66 0.68 18900 0.68 up up correct
TOPS.US Top Ships Inc 20221130 0 2.22 4.58 2.0301 3.02 23567881 3.02 up up correct
TOUR.US Tuniu Corporation 20221130 0 1.1 1.24 1.08 1.19 1424500 1.19 up up correct
TOWN.US TowneBank 20221130 0 31.81 32.39 31.11 32.3 185400 32.3 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20221130 0 10 10 9.97 9.985 3700 9.985 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20221130 0 10.14 10.14 10.14 10.14 0 10.14
TPBAW.US TPB Acquisition Corporation I Warrant 20221130 0 0.632 0.66 0.56 0.5798 18200 0.5798 down down correct
TPIC.US TPI Composites Inc 20221130 0 11.47 12.11 11.355 12.08 682300 12.08 up up correct
TPST.US Tempest Therapeutics Inc 20221130 0 1.57 1.616 1.42 1.598 8300 1.598 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20221130 0 14.39 15.53 13.96 14.97 223700 14.97 up down incorrect
TREE.US LendingTree Inc 20221130 0 23.2 23.99 21.75 23.95 376000 23.95 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20221130 0 3.73 4.79 3.73 4.5 253000 4.5 up up correct
TRIB.US Trinity Biotech plc 20221130 0 1.33 1.36 1.32 1.33 4100 1.33
TRIN.US Trinity Capital Inc 20221130 0 10.94 11.13 10.73 10.87 265177 10.87 down down correct
TRIP.US TripAdvisor Inc 20221130 0 19.68 20.42 19.42 20.39 1721200 20.39 up up correct
TRIS.US UN 20221130 0 10.06 10.06 10.056 10.06 5900 10.06
TRKAW.US Troika Media Group Inc 20221130 0 0.04 0.04 0.04 0.04 37854 0.04
TRMB.US Trimble Inc 20221130 0 56.53 59.91 55.95 59.75 2121800 59.75 up up correct
TRMD.US TORM plc 20221130 0 28.24 28.8 27.68 27.99 268400 27.99 down down correct
TRMK.US Trustmark Corporation 20221130 0 36.09 36.64 35.11 36.58 323300 36.58 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20221130 0 7.5 7.74 7.225 7.72 105500 7.72 up up correct
TRNS.US Transcat Inc 20221130 0 78.36 81.13 78.36 80.03 178100 80.03 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20221130 0 10.18 10.18 10.18 10.18 0 10.18
TRONU.US Corner Growth Acquisition Corp. 2 Units 20221130 0 10.22 10.22 10.22 10.22 0 10.22
TROO.US TROOPS Inc 20221130 0 1.83 2.03 1.75 2.03 15200 2.03 up up correct
TROW.US T. Rowe Price Group Inc 20221130 0 120.51 125.15 118.59 124.91 2736463 123.6459 up down incorrect
TRS.US TriMas Corporation 20221130 0 26.69 27.64 26.13 27.35 186500 27.35 up up correct
TRST.US TrustCo Bank Corp NY 20221130 0 38.1 38.96 37.66 38.84 97300 38.48 up up correct
TRTN.US PE 20221130 0 20 20.47 19.75 20.47 14094 20.1173 up down incorrect
TRUE.US TrueCar Inc 20221130 0 2.45 2.56 2.41 2.49 2346100 2.49 up down incorrect
TRUP.US Trupanion Inc 20221130 0 48.79 52.32 48.61 52.27 476300 52.27 up up correct
TRVG.US trivago N.V 20221130 0 1.35 1.39 1.32 1.39 301100 1.39 up up correct
TRVI.US Trevi Therapeutics Inc 20221130 0 1.86 2 1.859 1.88 48700 1.88 up up correct
TRVN.US Trevena Inc 20221130 0 3.42 3.49 2.98 3.455 77000 3.455 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20221130 0 8.45 8.6 8 8.6 38600 8.6 up up correct
TSBK.US Timberland Bancorp Inc 20221130 0 34.51 34.74 34.03 34.7 32400 34.7 up up correct
TSCO.US Tractor Supply Company 20221130 0 219.27 227.09 218.2 226.31 2008900 226.31 up up correct
TSEM.US Tower Semiconductor Ltd 20221130 0 43.65 44.68 43.65 44.57 618100 44.57 up up correct
TSHA.US Taysha Gene Therapies Inc 20221130 0 2.22 2.22 1.995 2.21 629800 2.21 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20221130 0 10.0601 10.0601 10.0601 10.0601 845 10.0601
TSIBU.US Tishman Speyer Innovation Corp. II 20221130 0 10.04 10.04 10.04 10.04 2500 10.04
TSIBW.US Tishman Speyer Innovation Corp. II 20221130 0 0.0008 0.0008 0.0006 0.0008 2760 0.0008
TSIFX.US TSIFX 20221130 0 9.32 9.32 9.32 9.32 0 9.32
TSLA.US Tesla Inc 20221130 0 182.43 194.76 180.6301 194.7 109186398 194.7 up up correct
TSP.US TuSimple Holdings Inc 20221130 0 2.19 2.28 2.162 2.25 3388400 2.25 up up correct
TSRI.US TSR Inc 20221130 0 7.52 7.86 7.52 7.59 2700 7.59 up up correct
TSVT.US 2seventy bio Inc 20221130 0 15.21 15.74 15.01 15.67 613400 15.67 up up correct
TTCF.US Tattooed Chef Inc 20221130 0 1.44 1.51 1.37 1.51 2380600 1.51 up down incorrect
TTD.US The Trade Desk Inc 20221130 0 48.57 52.43 48.05 52.14 5222700 52.14 up up correct
TTEC.US TTEC Holdings Inc 20221130 0 46 48.08 45.05 47.95 94400 47.95 up up correct
TTEK.US Tetra Tech Inc 20221130 0 150.8 154.79 148.76 154.59 259700 154.59 up up correct
TTGT.US TechTarget Inc 20221130 0 44.85 46.25 44.1 45.66 382900 45.66 up up correct
TTMI.US TTM Technologies Inc 20221130 0 15.07 16.09 14.96 16.07 721200 16.07 up up correct
TTNP.US Titan Pharmaceuticals Inc 20221130 0 0.82 0.84 0.81 0.81 28400 0.81 down up incorrect
TTOO.US T2 Biosystems Inc 20221130 0 1.63 1.7 1.63 1.66 76800 1.66 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20221130 0 4.16 4.27 4.04 4.2 269500 4.2 up down incorrect
TTWO.US Take 20221130 0 101.28 105.84 100.14 105.69 4514100 105.69 up up correct
TUEM.US Tuesday Morning Corporation 20221130 0 0.12 0.13 0.113 0.116 3183400 0.116 down down correct
TURN.US 180 Degree Capital Corp 20221130 0 5.5 5.55 5.42 5.51 17300 5.51 up up correct
TUSK.US Mammoth Energy Services Inc 20221130 0 6.02 6.17 5.83 6.04 133400 6.04 up up correct
TVTX.US Travere Therapeutics Inc 20221130 0 19.1 20.19 18.87 20.13 1034779 20.13 up up correct
TW.US Tradeweb Markets Inc 20221130 0 58.74 61.56 58.55 61.46 932800 61.46 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20221130 0 9.8 9.8 9.8 9.8 0 9.8
TWCBU.US Bilander Acquisition Corp. Unit 20221130 0 9.89 9.89 9.89 9.89 0 9.89
TWIN.US Twin Disc Incorporated 20221130 0 10.12 10.76 10.12 10.67 32300 10.67 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20221130 0 8.41 9.15 8.41 9.12 738600 9.12 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20221130 0 9.95 9.95 9.95 9.95 0 9.95
TWNK.US Hostess Brands Inc 20221130 0 25.98 26.4 25.7 26.4 969300 26.4 up up correct
TWOU.US 2U Inc 20221130 0 7.37 8.05 7.2 8.03 894600 8.03 up up correct
TWST.US Twist Bioscience Corporation 20221130 0 24.87 27.46 24.86 27.35 1702200 27.35 up up correct
TXG.US 10x Genomics Inc 20221130 0 35.06 38.74 34.91 38.66 1384300 38.66 up up correct
TXMD.US TherapeuticsMD Inc 20221130 0 4.87 4.87 4.45 4.58 139400 4.58 down up incorrect
TXN.US Texas Instruments Incorporated 20221130 0 173.37 180.51 170.97 180.46 9779600 180.46 up down incorrect
TXRH.US Texas Roadhouse Inc 20221130 0 98.14 99.46 96 99.32 787672 98.8471 up up correct
TYRA.US Tyra Biosciences Inc 20221130 0 6.86 7.12 6.74 7.01 37200 7.01 up up correct
TZOO.US Travelzoo 20221130 0 5.59 5.59 5.23 5.35 38200 5.35 down down correct
TZPS.US TZP Strategies Acquisition Corp 20221130 0 10.015 10.02 10.01 10.01 59200 10.01 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20221130 0 10.02 10.02 10.02 10.02 4400 10.02
TZPSW.US TZP Strategies Acquisition Corp 20221130 0 0.0051 0.03 0.0051 0.0204 31335 0.0204 up up correct
UAL.US United Airlines Holdings Inc 20221130 0 43.66 44.18 43.09 44.17 4542600 44.17 up up correct
UBFO.US United Security Bancshares 20221130 0 7.01 7.06 7.01 7.05 4600 7.05 up up correct
UBOH.US United Bancshares Inc 20221130 0 18.55 18.55 18.55 18.55 0 18.55
UBSI.US United Bankshares Inc 20221130 0 42.1 42.93 41.36 42.89 663036 42.5139 up down incorrect
UBX.US Unity Biotechnology Inc 20221130 0 2.72 2.79 2.64 2.75 256900 2.75 up up correct
UCBI.US United Community Banks Inc 20221130 0 38.35 39.15 37.66 38.97 913008 38.7208 up up correct
UCBIO.US United Community Banks Inc 20221130 0 24.7 25.02 24.32 24.95 19000 24.95 up up correct
UCL.US uCloudlink Group Inc 20221130 0 3.79 4.3 3.51 3.82 368018 3.82 up up correct
UCTT.US Ultra Clean Holdings Inc 20221130 0 33.55 35.69 32.89 35.63 411600 35.63 up down incorrect
UDMY.US Udemy Inc. Common Stock 20221130 0 14.24 14.46 13.45 14.19 701100 14.19 down up incorrect
UEIC.US Universal Electronics Inc 20221130 0 22 22.31 21.41 21.87 294000 21.87 down down correct
UFCS.US United Fire Group Inc 20221130 0 30.13 30.72 29.31 30.55 122000 30.39 up up correct
UFPI.US UFP Industries Inc 20221130 0 80.21 82.11 78.55 81.86 346100 81.86 up up correct
UFPT.US UFP Technologies Inc 20221130 0 116.93 120.49 116.06 120.05 211500 120.05 up up correct
UG.US United 20221130 0 11.18 11.48 11.07 11.07 2300 11.07 down up incorrect
UGRO.US urban 20221130 0 4.65 4.95 4.42 4.95 38124 4.95 up up correct
UHAL.US AMERCO 20221130 0 61.8 64.07 61.55 63.3 979100 63.3 up up correct
UIHC.US United Insurance Holdings Corp 20221130 0 0.32 0.35 0.31 0.32 106800 0.32
UK.US Ucommune International Ltd 20221130 0 1.5804 1.8 1.5701 1.6899 31870 1.6899 up up correct
UKOMW.US Ucommune International Ltd 20221130 0 0.0201 0.0201 0.0201 0.0201 2 0.0201
ULBI.US Ultralife Corporation 20221130 0 4.24 4.27 4.15 4.18 23100 4.18 down down correct
ULCC.US Frontier Group Holdings Inc 20221130 0 12.91 13.04 12.55 13.04 679200 13.04 up up correct
ULH.US Universal Logistics Holdings Inc 20221130 0 36.96 38.95 36.37 37.97 248700 37.868 up up correct
ULTA.US Ulta Beauty Inc 20221130 0 449.95 466.55 447.06 464.84 1193600 464.84 up down incorrect
UMBF.US UMB Financial Corporation 20221130 0 83.51 85.61 81.76 85.52 415085 85.1214 up down incorrect
UMPQ.US Umpqua Holdings Corporation 20221130 0 19.9 20.31 19.53 20.27 1955400 20.27 up up correct
UNAM.US Unico American Corporation 20221130 0 1.19 1.19 1.17 1.17 500 1.17 down down correct
UNB.US Union Bankshares Inc 20221130 0 24.72 24.85 24.3 24.85 2000 24.85 up up correct
UNCY.US Unicycive Therapeutics Inc. 20221130 0 0.7 0.73 0.7 0.712 7800 0.712 up up correct
UNIT.US Uniti Group Inc 20221130 0 7.35 7.645 7.18 7.62 2011429 7.4308 up down incorrect
UNTY.US Unity Bancorp Inc 20221130 0 27.78 28.66 27.6501 28.51 15678 28.3931 up up correct
UONE.US Urban One Inc 20221130 0 4.92 5.07 4.75 4.99 85800 4.99 up down incorrect
UONEK.US Urban One Inc 20221130 0 4.02 4.45 4.02 4.4 79600 4.4 up up correct
UPC.US Universe Pharmaceuticals INC 20221130 0 1.71 1.82 1.7 1.81 223300 1.81 up up correct
UPLD.US Upland Software Inc 20221130 0 7.28 7.73 7.15 7.54 910631 7.54 up up correct
UPST.US Upstart Holdings Inc 20221130 0 18.8 19.55 17.73 19.55 6487300 19.55 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20221130 0 10.11 10.11 10.11 10.11 16 10.11
UPTDW.US TradeUP Acquisition Corp. Warrant 20221130 0 0.0466 0.0771 0.0358 0.07 42974 0.07 up up correct
UPWK.US Upwork Inc 20221130 0 11.66 12.26 11.4 12.25 2106300 12.25 up down incorrect
URBN.US Urban Outfitters Inc 20221130 0 28.53 29.11 28.33 28.94 1791700 28.94 up up correct
URGN.US UroGen Pharma Ltd 20221130 0 8.42 8.84 7.96 8.57 52600 8.57 up up correct
UROY.US Uranium Royalty Corp 20221130 0 2.9 2.93 2.78 2.93 890800 2.93 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20221130 0 7.26 7.5 7.06 7.18 22200 7.18 down down correct
USAU.US U.S. Gold Corp 20221130 0 4 4.25 3.93 4.24 71100 4.24 up up correct
USCB.US US Century Bank 20221130 0 13.34 13.74 13.23 13.28 34200 13.28 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20221130 0 10.3769 10.3769 10.3769 10.3769 0 10.3769
USEG.US U.S. Energy Corp 20221130 0 2.67 2.7 2.62 2.66 40000 2.66 down down correct
USIO.US Usio Inc 20221130 0 2.47 2.56 2.4 2.5 49600 2.5 up up correct
USLM.US United States Lime & Minerals Inc 20221130 0 136.32 139.7 135.43 138.98 5400 138.98 up up correct
USQIX.US USQ Core Real Estate Fund 20221130 0 29.99 29.99 29.99 29.99 0 29.99
USQSX.US USQ Core Real Estate Fund 20221130 0 30.04 30.04 30.04 30.04 0 30.04
UTHR.US United Therapeutics Corporation 20221130 0 272.33 280.27 271.3 279.89 562700 279.89 up up correct
UTMD.US Utah Medical Products Inc 20221130 0 88.55 89.06 86.8064 89.06 3372 88.7859 up up correct
UTME.US United Time Technology Co. Ltd 20221130 0 1.7 1.7 1.36 1.66 294800 1.66 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20221130 0 0.189 0.193 0.172 0.18 177100 0.18 down down correct
UTSI.US UTStarcom Holdings Corp 20221130 0 4.41 4.41 4 4 3100 4 down up incorrect
UVSP.US Univest Financial Corporation 20221130 0 27.53 28.4 27.2 28.21 227700 28.21 up up correct
UXIN.US Uxin Limited 20221130 0 2.27 2.79 2.27 2.73 382700 2.73 up down incorrect
VABK.US Virginia National Bankshares Corporation 20221130 0 35.71 35.71 34.5 35.08 1700 35.08 down down correct
VACC.US Vaccitech plc 20221130 0 2.36 2.45 2.21 2.24 27100 2.24 down down correct
VALN.US Valneva SE 20221130 0 12.58 13.53 12.58 12.79 6700 12.79 up up correct
VEON.US VEON Ltd 20221130 0 0.6 0.6 0.58 0.6 4581900 0.6
VALU.US Value Line Inc 20221130 0 55 61.78 55 56 10100 56 up up correct
VAQC.US Vector Acquisition Corporation II 20221130 0 10.02 10.03 10.02 10.02 102300 10.02
VAXX.US Vaxxinity Inc. Class A Common Stock 20221130 0 2.28 2.7 2.225 2.62 673100 2.62 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20221130 0 54.99 55.66 52.62 55 24600 55 up up correct
VBIV.US VBI Vaccines Inc 20221130 0 0.56 0.58 0.52 0.52 3474500 0.52 down down correct
VBLT.US Vascular Biogenics Ltd 20221130 0 0.16 0.171 0.155 0.16 2261400 0.16
VBNK.US VersaBank Common Shares 20221130 0 6.67 6.69 6.62 6.68 186600 6.68 up up correct
VBTX.US Veritex Holdings Inc 20221130 0 32.16 32.82 31.3 32.66 369248 32.66 up up correct
VC.US Visteon Corporation 20221130 0 143.09 146.8 139.64 146.8 369300 146.8 up up correct
VCEL.US Vericel Corporation 20221130 0 21.8 22.95 21.21 22.83 467200 22.83 up up correct
VCMIX.US Versus Capital Multi 20221130 0 30.55 30.55 30.55 30.55 0 30.55
VCNX.US Vaccinex Inc 20221130 0 0.47 0.53 0.47 0.5 51700 0.5 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20221130 0 27.23 27.23 27.23 27.23 0 27.23
VCTR.US Victory Capital Holdings Inc 20221130 0 28.49 29.04 28.18 29 401095 28.7369 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20221130 0 9.91 9.91 9.91 9.91 4700 9.91
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20221130 0 9.85 9.91 9.843 9.91 700 9.91 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20221130 0 0.0599 0.0599 0.04 0.043 12120 0.043 down down correct
VCYT.US Veracyte Inc 20221130 0 25.8 27.82 25.25 27.74 1163500 27.74 up up correct
VECO.US Veeco Instruments Inc 20221130 0 18.8 19.88 18.6 19.88 614700 19.88 up up correct
VECT.US VectivBio Holding AG 20221130 0 8.39 8.39 8.125 8.26 4000 8.26 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20221130 0 1.96 2.17 1.95 2.08 56500 2.08 up up correct
VELO.US Velocity Acquisition Corp 20221130 0 10.04 10.05 10.03 10.05 28600 10.05 up up correct
VELOU.US Velocity Acquisition Corp 20221130 0 10.04 10.04 10.03 10.03 9200 10.03 down up incorrect
VELOW.US Velocity Acquisition Corp 20221130 0 0.0003 0.0004 0.0003 0.0004 57399 0.0004 up down incorrect
VENA.US Venus Acquisition Corporation 20221130 0 9.4 9.85 9.3 9.72 11700 9.72 up up correct
VENAR.US Venus Acquisition Corporation 20221130 0 0.44 0.48 0.3371 0.3999 21741 0.3999 down down correct
VENAU.US Venus Acquisition Corporation 20221130 0 10.585 10.585 10.585 10.585 100 10.585
VENAW.US Venus Acquisition Corporation 20221130 0 0.067 0.09 0.067 0.09 40806 0.09 up up correct
VERA.US Vera Therapeutics Inc 20221130 0 15.83 17.07 15.44 16.7 249100 16.7 up up correct
VERB.US Verb Technology Company Inc 20221130 0 0.161 0.168 0.155 0.163 3502400 0.163 up up correct
VERI.US Veritone Inc 20221130 0 5.7 6.93 5.64 6.74 1865900 6.74 up up correct
VERO.US Venus Concept Inc 20221130 0 0.248 0.249 0.22 0.24 490300 0.24 down down correct
VERU.US Veru Inc 20221130 0 5.49 5.68 5.36 5.68 3325400 5.68 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20221130 0 22.1 23.27 21.5 23.23 989300 23.23 up up correct
VERX.US Vertex Inc 20221130 0 15.78 17.25 15.76 17.18 312000 17.18 up up correct
VERY.US Vericity Inc 20221130 0 6.55 6.55 6.55 6.55 24 6.55
VEV.US Vicinity Motor Corp. Common Stock 20221130 0 0.916 0.923 0.88 0.9 81600 0.9 down down correct
VFF.US Village Farms International Inc 20221130 0 2 2.01 1.94 1.98 782900 1.98 down down correct
VFLEX.US VFLEX 20221130 0 26.6 26.6 26.6 26.6 0 26.6
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20221130 0 10.19 10.19 10.19 10.19 0 10.19
VIA.US Via Renewables Inc 20221130 0 6.83 6.84 6.31 6.46 142116 6.46 down down correct
VIASP.US Via Renewables Inc 20221130 0 24.79 24.85 24.35 24.82 10700 24.82 up up correct
VIAV.US Viavi Solutions Inc 20221130 0 10.78 11.34 10.75 11.33 2154500 11.33 up up correct
VICR.US Vicor Corporation 20221130 0 51.2 54.12 50.36 53.99 163900 53.99 up down incorrect
VIEW.US View Inc 20221130 0 1.39 1.41 1.34 1.4 1357200 1.4 up down incorrect
VIEWW.US View Inc 20221130 0 0.0511 0.0798 0.051 0.07 5388 0.07 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20221130 0 10.03 10.03 10.03 10.03 100 10.03
VIIAW.US 7GC & Co. Holdings Inc 20221130 0 0.02 0.0201 0.02 0.02 199800 0.02
VINC.US Vincerx Pharma Inc 20221130 0 0.66 0.71 0.66 0.7 82000 0.7 up up correct
VINO.US Gaucho Group Holdings Inc 20221130 0 1.505 1.53 1.48 1.49 23200 1.49 down down correct
VINP.US Vinci Partners Investments Ltd 20221130 0 10.09 10.09 9.73 9.99 117100 9.99 down down correct
VIOT.US Viomi Technology Co. Ltd 20221130 0 0.84 0.95 0.84 0.91 82900 0.91 up up correct
VIR.US Vir Biotechnology Inc 20221130 0 27.54 28.26 26.9 28.22 1338200 28.22 up up correct
VIRC.US Virco Mfg. Corporation 20221130 0 4.15 4.21 4.15 4.2 13300 4.2 up up correct
VIRI.US Virios Therapeutics Inc 20221130 0 0.3 0.305 0.286 0.29 320600 0.29 down up incorrect
VIRT.US Virtu Financial Inc 20221130 0 21.85 22.27 21.55 22.18 980100 22.18 up up correct
VIRX.US Viracta Therapeutics Inc 20221130 0 2.26 2.38 2.22 2.32 72100 2.32 up up correct
VISL.US Vislink Technologies Inc 20221130 0 0.36 0.36 0.36 0.36 161000 0.36
VITL.US Vital Farms Inc 20221130 0 13.63 14.29 13.02 14.27 303200 14.27 up up correct
VIVE.US Viveve Medical Inc 20221130 0 0.41 0.42 0.41 0.42 20600 0.42 up up correct
VIVO.US Meridian Bioscience Inc 20221130 0 31.8 32.21 31.59 32 303400 32 up up correct
VJET.US voxeljet AG 20221130 0 2.78 2.79 2.62 2.64 19000 2.64 down down correct
VKTX.US Viking Therapeutics Inc 20221130 0 3.95 4.1 3.93 4.05 393600 4.05 up up correct
VLATU.US Valor Latitude Acquisition Corp 20221130 0 9.99 9.99 9.99 9.99 3300 9.99
VLATW.US Valor Latitude Acquisition Corp. Warrant 20221130 0 0.031 0.06 0.031 0.06 1111 0.06 up up correct
VLCN.US Volcon Inc. Common stock 20221130 0 1.2 1.2 1.13 1.19 80600 1.19 down down correct
VLDR.US Velodyne Lidar Inc 20221130 0 1.03 1.04 0.97 0.98 5651000 0.98 down down correct
VLDRW.US Velodyne Lidar Inc 20221130 0 0.41 0.44 0.4 0.4 36400 0.4 down down correct
VLGEA.US Village Super Market Inc 20221130 0 22.16 22.76 21.78 22.54 40900 22.54 up up correct
VLN.US WT 20221130 0 0.21 0.2301 0.2082 0.2136 21639 0.2136 up up correct
VLON.US Vallon Pharmaceuticals Inc 20221130 0 0.241 0.262 0.236 0.247 412000 0.247 up up correct
VLY.US Valley National Bancorp 20221130 0 12.35 12.67 12.15 12.66 2197300 12.5404 up up correct
VLYPO.US Valley National Bancorp 20221130 0 25.13 25.67 25.13 25.58 13168 25.1203 up up correct
VLYPP.US Valley National Bancorp 20221130 0 23.8 24.41 23.7 24.28 17221 23.9095 up down incorrect
VMAR.US Vision Marine Technologies Inc 20221130 0 4.6 4.88 4.5 4.51 16000 4.51 down up incorrect
VMD.US Viemed Healthcare Inc 20221130 0 7.28 7.37 7.22 7.34 71300 7.34 up up correct
VMEO.US Vimeo Inc 20221130 0 3.9 4.28 3.825 4.28 2893900 4.28 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20221130 0 10.09 10.09 10.09 10.09 0 10.09
VNDA.US Vanda Pharmaceuticals Inc 20221130 0 10.54 10.91 10.4 10.91 524800 10.91 up up correct
VNET.US 21Vianet Group Inc 20221130 0 5.03 5.13 4.67 5.01 3517000 5.01 down down correct
VNO.US PO 20221130 0 15.04 15.42 14.78 15.03 44480 14.7335 down down correct
VNOM.US Viper Energy Partners LP 20221130 0 32.97 33.087 32.21 33.03 423700 33.03 up down incorrect
VOD.US Vodafone Group Plc 20221130 0 11.1 11.25 10.96 11.23 10538290 11.23 up up correct
VOR.US Vor Biopharma Inc 20221130 0 4.29 4.85 4.29 4.6 380800 4.6 up up correct
VOXX.US VOXX International Corporation 20221130 0 10.95 11.15 10.7 10.99 101600 10.99 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20221130 0 10.025 10.03 10.023 10.03 52000 10.03 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20221130 0 10.02 10.02 10.02 10.02 5600 10.02
VPCBW.US VPC Impact Acquisition Holdings II 20221130 0 0.0202 0.0202 0.0201 0.0201 5425 0.0201 down up incorrect
VQS.US Viq Solutions Inc 20221130 0 0.24 0.2706 0.235 0.2706 362700 0.2706 up up correct
VRA.US Vera Bradley Inc 20221130 0 3.58 3.8 3.51 3.8 269900 3.8 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20221130 0 4.44 4.72 4.44 4.6 37200 4.6 up up correct
VRAY.US ViewRay Inc 20221130 0 4.7 4.82 4.665 4.82 683500 4.82 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20221130 0 2.77 3.25 2.67 3.25 129100 3.25 up up correct
VRDN.US Viridian Therapeutics Inc 20221130 0 26.93 27.0792 24.13 25.27 3973213 25.27 down down correct
VREX.US Varex Imaging Corporation 20221130 0 20.43 21.345 20.07 21.24 512300 21.24 up up correct
VRM.US Vroom Inc 20221130 0 1.27 1.31 1.12 1.23 6612000 1.23 down down correct
VRME.US VerifyMe Inc 20221130 0 1.2092 1.27 1.2043 1.24 6400 1.24 up up correct
VRNA.US Verona Pharma plc 20221130 0 12.97 13.42 12.45 12.9 232400 12.9 down down correct
VRNS.US Varonis Systems Inc 20221130 0 20.57 21.47 20.08 21.24 2059900 21.24 up up correct
VRNT.US Verint Systems Inc 20221130 0 38.16 39.33 37.76 39.33 474900 39.33 up down incorrect
VRPX.US Virpax Pharmaceuticals Inc 20221130 0 0.82 0.88 0.81 0.84 13000 0.84 up up correct
VRRM.US Verra Mobility Corporation 20221130 0 15.51 15.86 15.39 15.85 1573300 15.85 up up correct
VRSK.US Verisk Analytics Inc 20221130 0 177 184.42 176.73 183.71 2044539 183.4017 up up correct
VRSN.US VeriSign Inc 20221130 0 195.16 202.76 191.26 199.81 2729342 199.81 up up correct
VRTS.US Virtus Investment Partners Inc 20221130 0 190.46 194.44 185.1 193.94 86900 193.94 up down incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20221130 0 319.52 322.74 314.03 316.4 6633412 316.4 down down correct
VS.US Versus Systems Inc 20221130 0 2.06 2.15 2.02 2.03 42068 2.03 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20221130 0 10.15 10.15 10.15 10.15 0 10.15
VSAT.US Viasat Inc 20221130 0 32.48 34.25 32.03 34.09 406200 34.09 up up correct
VSEC.US VSE Corporation 20221130 0 47.86 49.82 47.81 49.04 224800 49.04 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20221130 0 5.97 5.97 5.97 5.97 0 5.97
VSLCX.US Invesco Senior Loan Fund Class C 20221130 0 5.99 5.99 5.99 5.99 0 5.99
VSLYX.US If Inv Snr Fnd Y 20221130 0 5.97 5.97 5.97 5.97 0 5.97
VSSYW.US Versus Systems Inc 20221130 0 0.071 0.071 0.071 0.071 100 0.071
VSTA.US Vasta Platform Limited 20221130 0 4.08 4.08 3.995 4.03 14639 4.03 down down correct
VSTM.US Verastem Inc 20221130 0 0.41 0.47 0.4 0.46 985700 0.46 up up correct
VTGN.US VistaGen Therapeutics Inc 20221130 0 0.15 0.16 0.13 0.14 11679000 0.14 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20221130 0 10.045 10.05 10.045 10.05 6300 10.05 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20221130 0 10.05 10.05 10.03 10.03 300 10.03 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20221130 0 0.005 0.007 0.002 0.002 34900 0.002 down down correct
VTNR.US Vertex Energy Inc 20221130 0 7.92 8.3 7.82 8.29 4437200 8.29 up up correct
VTRS.US Viatris Inc 20221130 0 11.12 11.14 10.74 11.03 19674900 11.03 down down correct
VTRU.US Vitru Limited 20221130 0 22 23.598 21.92 23.5 90206 23.5 up up correct
VTSI.US VirTra Inc 20221130 0 4.65 4.74 4.6 4.74 15900 4.74 up up correct
VTVT.US vTv Therapeutics Inc 20221130 0 0.869 0.869 0.811 0.824 17400 0.824 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20221130 0 27.84 29.17 27.84 28.99 740300 28.99 up down incorrect
VUZI.US Vuzix Corporation 20221130 0 4.02 4.2 3.88 4.17 1235600 4.17 up up correct
VVOS.US Vivos Therapeutics Inc 20221130 0 0.62 0.62 0.499 0.5 95700 0.5 down up incorrect
VVPR.US VivoPower International PLC 20221130 0 0.357 0.36 0.34 0.349 158800 0.349 down up incorrect
VWE.US Vintage Wine Estates Inc 20221130 0 3.16 3.425 3.155 3.32 677800 3.32 up up correct
VXRT.US Vaxart Inc 20221130 0 1.24 1.25 1.11 1.18 6069283 1.18 down down correct
VYGR.US Voyager Therapeutics Inc 20221130 0 5.55 5.94 5.49 5.94 82600 5.94 up up correct
VYNE.US VYNE Therapeutics Inc 20221130 0 0.23 0.235 0.22 0.233 312200 0.233 up down incorrect
VYNT.US Vyant Bio Inc 20221130 0 1.26 1.27 1.21 1.24 32200 1.24 down down correct
WABC.US Westamerica Bancorporation 20221130 0 59.84 61.87 58.49 61.75 275200 61.75 up up correct
WAFD.US Washington Federal Inc 20221130 0 34.72 35.31 34.1 35.27 568600 35.27 up up correct
WAFDP.US Washington Federal Inc 20221130 0 18.62 18.86 18.24 18.86 25100 18.86 up up correct
WAFU.US Wah Fu Education Group Limited 20221130 0 2.02 2.14 2.02 2.13 4400 2.13 up up correct
WAL.US PA 20221130 0 21.2 21.48 20.95 21.4 41939 21.4 up up correct
WALD.US Waldencast Acquisition Corp 20221130 0 9.59 9.59 9.59 9.59 67 9.59
WALDW.US Waldencast Acquisition Corp 20221130 0 0.85 0.85 0.709 0.73 18700 0.73 down down correct
WASH.US Washington Trust Bancorp Inc 20221130 0 48.74 49.95 48 49.76 109531 49.76 up up correct
WATT.US Energous Corporation 20221130 0 1.02 1.03 0.99 1.01 187800 1.01 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20221130 0 4.16 4.57 4.16 4.33 21600 4.33 up up correct
WB.US Weibo Corporation 20221130 0 15.5 16.49 15.32 15.94 3718900 15.94 up up correct
WBA.US Walgreens Boots Alliance Inc 20221130 0 41.31 41.735 40.52 41.5 7591820 41.5 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20221130 0 24.31 25.68 24.165 25.65 488600 25.65 up up correct
WDAY.US Workday Inc 20221130 0 157.89 167.93 155.5 167.9 8712600 167.9 up down incorrect
WDC.US Western Digital Corporation 20221130 0 35.42 36.87 34.455 36.75 6609054 36.75 up up correct
WDFC.US WD 20221130 0 167.62 170.9 164.03 167.5 175900 167.5 down down correct
WE.US WT 20221130 0 0.28 0.31 0.28 0.31 7265 0.31 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20221130 0 12.49 12.49 12.49 12.49 0 12.49
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20221130 0 13.36 13.36 13.36 13.36 0 13.36
WEJO.US Wejo Group Limited Common Shares 20221130 0 0.969 0.998 0.911 0.943 261100 0.943 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20221130 0 0.1495 0.1495 0.1495 0.1495 3448 0.1495
WEN.US The Wendy's Company 20221130 0 22.23 22.62 22.16 22.56 2566900 22.56 up down incorrect
WERN.US Werner Enterprises Inc 20221130 0 43.24 44.11 42.61 43.98 578400 43.98 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20221130 0 13.21 13.21 13.21 13.21 0 13.21
WETF.US WisdomTree Investments Inc 20221130 0 5.31 5.57 5.28 5.57 1244880 5.57 up up correct
WEYS.US Weyco Group Inc 20221130 0 25.52 25.73 24.3 25.6 9600 25.6 up down incorrect
WFC.US PD 20221130 0 16.9 17.16 16.75 16.98 267795 16.98 up down incorrect
WFCF.US Where Food Comes From Inc 20221130 0 14.16 14.5 13.87 14.49 16200 14.49 up up correct
WFCPX.US Wells Fargo & Co Non 20221130 0 16.59 16.59 16.59 16.59 0 16.59
WFRD.US Weatherford International plc Ordinary Shares 20221130 0 44 44 42.955 43.4 636700 43.4 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20221130 0 21.005 21.005 21.005 21.005 100 21.005
WHF.US WhiteHorse Finance Inc 20221130 0 13.36 13.48 13.17 13.35 47100 13.35 down down correct
WHLM.US Wilhelmina International Inc 20221130 0 3.75 3.92 3.75 3.85 2100 3.85 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20221130 0 1.8 1.8 1.8 1.8 300 1.8
WHLRD.US Wheeler Real Estate Investment Trust Inc 20221130 0 11.52 11.52 11.26 11.26 3700 11.26 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20221130 0 3.21 3.21 2.5 2.95 1600 2.95 down down correct
WILC.US G. Willi 20221130 0 16 16 15.62 15.98 3107 15.6788 down down correct
WIMI.US WiMi Hologram Cloud Inc 20221130 0 0.754 0.8 0.705 0.76 1129100 0.76 up up correct
WINA.US Winmark Corporation 20221130 0 242.55 243.54 239.73 240 37000 240 down down correct
WING.US Wingstop Inc 20221130 0 157.18 165.81 156.05 165.51 644741 165.51 up up correct
WINT.US Windtree Therapeutics Inc 20221130 0 0.2 0.2 0.19 0.19 155200 0.19 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20221130 0 10.246 10.665 10.16 10.19 18500 10.19 down down correct
WINVR.US WinVest Acquisition Corp. Right 20221130 0 0.055 0.0694 0.055 0.065 544900 0.065 up up correct
WINVU.US WinVest Acquisition Corp Unit 20221130 0 10.14 10.14 10.14 10.14 0 10.14
WINVW.US WinVest Acquisition Corp. Warrant 20221130 0 0.0114 0.0309 0.0095 0.0206 483404 0.0206 up up correct
WIRE.US Encore Wire Corporation 20221130 0 144.25 146.11 140.57 146.11 229500 146.11 up down incorrect
WISA.US Summit Wireless Technologies Inc 20221130 0 0.1 0.12 0.1 0.11 117939900 0.11 up up correct
WISH.US ContextLogic Inc 20221130 0 0.664 0.745 0.654 0.734 25261600 0.734 up up correct
WIX.US Wix.com Ltd 20221130 0 84.17 90.49 84.09 90.49 794200 90.49 up up correct
WKEY.US WISeKey International Holding AG 20221130 0 1.7 1.72 1.66 1.705 13800 1.705 up up correct
WKHS.US Workhorse Group Inc 20221130 0 2.11 2.31 2.1 2.3 6198100 2.3 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20221130 0 8.07 8.8 7.92 8.75 147700 8.75 up up correct
WKSP.US Worksport Ltd. Common Stock 20221130 0 1.51 1.6 1.505 1.57 112700 1.57 up up correct
WLDN.US Willdan Group Inc 20221130 0 17.31 18.2 16.91 17.54 290700 17.54 up up correct
WLFC.US Willis Lease Finance Corporation 20221130 0 48.2 48.2 47.41 48 4200 48 down up incorrect
WMG.US Warner Music Group Corp 20221130 0 33.47 34.37 32.9 34.27 2103900 34.27 up up correct
WMPN.US William Penn Bancorporation 20221130 0 11.65 11.7 11.59 11.7 34400 11.7 up up correct
WNEB.US Western New England Bancorp Inc 20221130 0 9.96 9.99 9.66 9.94 43600 9.94 down down correct
WNW.US Wunong Net Technology Company Limited 20221130 0 1.3 1.32 1.28 1.3 39359 1.3
WOOF.US Petco Health and Wellness Company Inc 20221130 0 10.65 11.18 10.18 11.04 12466100 11.04 up up correct
WORX.US SCWorx Corp 20221130 0 0.485 0.486 0.45 0.46 20900 0.46 down down correct
WPRT.US Westport Fuel Systems Inc 20221130 0 0.96 0.96 0.94 0.96 392500 0.96
WRAP.US Wrap Technologies Inc 20221130 0 2.19 2.22 2.04 2.06 242200 2.06 down down correct
WRLD.US World Acceptance Corporation 20221130 0 68.5 71.8 67.48 70.91 62300 70.91 up up correct
WSBC.US WesBanco Inc 20221130 0 40.24 40.47 39.29 40.45 192585 40.088 up up correct
WSBCP.US WesBanco Inc 20221130 0 24.98 25.16 24.88 25.11 15000 25.11 up up correct
WSBF.US Waterstone Financial Inc 20221130 0 16.58 16.79 16.35 16.75 140900 16.75 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20221130 0 46.98 48.35 46.94 48.21 1080200 48.21 up up correct
WSFS.US WSFS Financial Corporation 20221130 0 47.62 48.62 46.12 48.51 261300 48.51 up up correct
WSTG.US Wayside Technology Group Inc 20221130 0 32.57 32.97 32.01 32.97 4006 32.97 up down incorrect
WTBA.US West Bancorporation Inc 20221130 0 23.5 24.04 23.26 24.04 44300 24.04 up up correct
WTER.US The Alkaline Water Company Inc 20221130 0 0.27 0.276 0.167 0.175 1938600 0.175 down down correct
WTFC.US Wintrust Financial Corporation 20221130 0 88.99 91.57 87.67 91.43 562300 91.43 up up correct
WTFCM.US Wintrust Financial Corporation 20221130 0 23.85 24.7 23.7 24.44 20300 24.44 up up correct
WTFCP.US Wintrust Financial Corporation 20221130 0 25.1 25.3 25 25.2 41200 25.2 up up correct
WTW.US Weight Watchers International Inc 20221130 0 236.84 247 236.76 246.16 910140 246.16 up up correct
WVE.US Wave Life Sciences Ltd 20221130 0 4.01 4.35 3.94 4.24 218900 4.24 up up correct
WVFC.US WVS Financial Corp 20221130 0 14 14 14 14 0 14
WVVI.US Willamette Valley Vineyards Inc 20221130 0 6.05 6.1 6.05 6.1 10500 6.1 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20221130 0 5.11 5.11 5.11 5.11 271 4.8926
WW.US WW International Inc 20221130 0 3.88 4.13 3.77 4.13 1953300 4.13 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20221130 0 10.105 10.12 10.105 10.12 7170 10.12 up up correct
WWD.US Woodward Inc 20221130 0 94.04 95.8 93.03 95.8 289135 95.8 up down incorrect
WYNN.US Wynn Resorts Limited 20221130 0 80.97 83.93 80.765 83.66 4126982 83.66 up up correct
XAIR.US Beyond Air Inc 20221130 0 5.68 5.88 5.6 5.73 229400 5.73 up up correct
XBIO.US Xenetic Biosciences Inc 20221130 0 0.45 0.475 0.41 0.44 58200 0.44 down down correct
XBIOW.US Xenetic Biosciences Inc 20221130 0 0.001 0.001 0.001 0.001 0 0.001
XCAPX.US ACAP Strategic Fund 20221130 0 14.58 14.58 14.58 14.58 0 14.58
XCBFX.US Capstone Church Bond Fund 20221130 0 6.56 6.56 6.56 6.56 0 6.56
XCLIX.US XCLIX 20221130 0 9.12 9.12 9.12 9.12 0 9.12
XCUR.US Exicure Inc 20221130 0 1.04 1.06 1 1 19800 1 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20221130 0 10.84 10.84 10.84 10.84 0 10.84
XEL.US Xcel Energy Inc 20221130 0 68.75 70.575 68.522 70.22 4911370 70.22 up down incorrect
XELA.US Exela Technologies Inc 20221130 0 0.18 0.183 0.172 0.177 23162500 0.177 down down correct
XELB.US Xcel Brands Inc 20221130 0 0.8012 0.8399 0.7818 0.8399 18600 0.8399 up up correct
XENE.US Xenon Pharmaceuticals Inc 20221130 0 36.35 37.44 35.88 36.88 786900 36.88 up up correct
XERS.US Xeris Pharmaceuticals Inc 20221130 0 1.4 1.5 1.4 1.5 715700 1.5 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20221130 0 10.11 10.11 10.11 10.11 0 10.11
XFOR.US X4 Pharmaceuticals Inc 20221130 0 1.64 1.78 1.48 1.5 4329000 1.5 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20221130 0 673.53 673.53 673.53 673.53 0 673.53
XGN.US Exagen Inc 20221130 0 2.83 2.9 2.672 2.7 89100 2.7 down down correct
XILSX.US Pioneer ILS Interval Fund 20221130 0 8.01 8.01 8.01 8.01 0 8.01
XLO.US Xilio Therapeutics Inc. Common Stock 20221130 0 2.675 2.689 2.325 2.42 11200 2.42 down down correct
XM.US Qualtrics International Inc 20221130 0 9.59 10.55 9.49 10.26 2279188 10.26 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20221130 0 41.76 42.25 39.64 42.23 707700 42.23 up up correct
XNCR.US Xencor Inc 20221130 0 28.62 29.77 27.95 29.72 483600 29.72 up up correct
XNET.US Xunlei Limited 20221130 0 1.79 1.93 1.76 1.88 265700 1.88 up down incorrect
XOMA.US XOMA Corporation 20221130 0 20.99 21.29 20.49 21.17 8925 21.17 up up correct
XOMAO.US XOMA Corporation 20221130 0 23.69 23.7 23.65 23.65 1800 23.65 down down correct
XOMAP.US XOMA Corporation 20221130 0 23.78 23.97 23.78 23.97 900 23.97 up up correct
XONE.US The ExOne Company 20221130 0 49.84 49.87 49.83 49.869 3700 49.703 up up correct
XOS.US Xos Inc 20221130 0 0.705 0.705 0.63 0.64 1006800 0.64 down down correct
XOSWW.US Xos Equity Warrants 20221130 0 0.06 0.0668 0.06 0.0668 27926 0.0668 up up correct
XP.US XP Inc 20221130 0 16.47 17.55 16.47 17.51 5079200 17.51 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20221130 0 9.95 9.95 9.95 9.95 0 9.95
XPAXU.US XPAC Acquisition Corp. Unit 20221130 0 9.985 9.985 9.98 9.98 250100 9.98 down up incorrect
XPEL.US XPEL Inc 20221130 0 66.12 68.59 65.03 68.55 122600 68.55 up up correct
XPER.US Xperi Holding Corporation 20221130 0 10.08 10.71 9.72 10.71 1162500 10.71 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20221130 0 5.97 5.97 5.97 5.97 0 5.97
XRAY.US DENTSPLY SIRONA Inc 20221130 0 30.04 30.32 28.71 30.26 3719763 30.26 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20221130 0 0.92 0.96 0.81 0.87 31900 0.87 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20221130 0 15.59 16.34 15.19 16.31 2525400 16.31 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20221130 0 9.54 9.54 9.54 9.54 0 9.54
XSICX.US Voya Senior Income Fund Class 20221130 0 9.51 9.51 9.51 9.51 0 9.51
XSIIX.US ING Senior Incm Fd 20221130 0 9.5 9.5 9.5 9.5 0 9.5
XSIWX.US ING Senior Incm Fd 20221130 0 9.54 9.54 9.54 9.54 0 9.54
XSLCX.US Invesco Senior Loan Fund Class 20221130 0 5.97 5.97 5.97 5.97 0 5.97
XSPA.US XpresSpa Group Inc 20221130 0 0.4095 0.42 0.3901 0.415 272554 0.415 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20221130 0 1.33 1.33 1.33 1.33 300 1.33
XXII.US 22nd Century Group Inc. Common Stock 20221130 0 1.13 1.2 1.1 1.18 1126200 1.18 up up correct
YELL.US Yellow Corporation 20221130 0 3.14 3.21 3.01 3.2 513000 3.2 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20221130 0 2.279 2.469 2.279 2.42 7600 2.42 up down incorrect
YI.US 111 Inc 20221130 0 2.97 3.08 2.93 2.99 275500 2.99 up down incorrect
YJ.US Yunji Inc 20221130 0 0.833 0.9 0.81 0.83 69700 0.83 down down correct
YMAB.US Y 20221130 0 4.34 4.57 4.17 4.47 463400 4.47 up up correct
YMTX.US Yumanity Therapeutics Inc 20221130 0 1.8 1.8 1.7 1.79 27000 1.79 down up incorrect
YNDX.US Yandex N.V 20221130 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20221130 0 44.61 46.01 44.11 45.69 86000 45.69 up up correct
YQ.US 17 Education & Technology Group Inc 20221130 0 1.02 1.14 1.02 1.11 109200 1.11 up up correct
YTEN.US Yield10 Bioscience Inc 20221130 0 2.42 2.43 2.3 2.36 27700 2.36 down down correct
YTRA.US Yatra Online Inc 20221130 0 2.62 2.65 2.51 2.55 156500 2.55 down down correct
YVR.US Liquid Media Group Ltd 20221130 0 0.21 0.25 0.21 0.22 86400 0.22 up up correct
YY.US JOYY Inc 20221130 0 30.9 31.19 30.12 30.46 1831800 30.46 down down correct
Z.US Zillow Group Inc 20221130 0 35.34 38.06 35.32 37.98 5421100 37.98 up up correct
ZBRA.US Zebra Technologies Corporation 20221130 0 266.62 273.9 257.74 270.28 1734500 270.28 up down incorrect
ZCMD.US Zhongchao Inc 20221130 0 1.24 1.24 1.2 1.22 4100 1.22 down up incorrect
ZD.US Ziff Davis Inc. 20221130 0 88.5 92.27 87.76 92.26 292800 92.26 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20221130 0 1.473 1.59 1.45 1.49 5400 1.49 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20221130 0 0.67 0.78 0.67 0.67 52500 0.67
ZEUS.US Olympic Steel Inc 20221130 0 35.14 35.54 34.02 35.09 84200 35.09 down down correct
ZG.US Zillow Group Inc 20221130 0 34.97 37.45 34.77 37.4 793100 37.4 up down incorrect
ZI.US ZoomInfo Technologies Inc 20221130 0 26.36 28.65 26.14 28.6 6651700 28.6 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20221130 0 10.05 10.05 10.05 10.05 0 10.05
ZION.US Zions Bancorporation National Association 20221130 0 50.79 51.94 49.53 51.82 1438900 51.82 up up correct
ZIONL.US ZIONL 20221130 0 25.91 26.39 25.9 26.38 3600 26.38 up down incorrect
ZIONO.US Zions Bancorporation National Association 20221130 0 25.01 25.09 24.94 25.02 42100 25.02 up up correct
ZIONP.US Zions Bancorporation National Association 20221130 0 17.99 18.16 17.875 18.16 6695 18.16 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20221130 0 2.67 2.67 2.62 2.62 11700 2.62 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20221130 0 0.7 0.7 0.7 0.7 140 0.7
ZKIN.US ZK International Group Co. Ltd 20221130 0 0.66 0.67 0.6 0.666 129400 0.666 up up correct
ZLAB.US Zai Lab Limited 20221130 0 34.88 39.3 34.31 38.56 934300 38.56 up up correct
ZM.US Zoom Video Communications Inc 20221130 0 70.76 75.44 69.54 75.43 6213800 75.43 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20221130 0 21.1 22.24 20.99 22.12 683000 22.12 up up correct
ZS.US Zscaler Inc 20221130 0 126.99 133.53 122.13 133.45 5204100 133.45 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20221130 0 9.925 9.945 9.91 9.92 10900 9.92 down up incorrect
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20221130 0 9.94 9.95 9.93 9.93 27900 9.93 down up incorrect
ZUMZ.US Zumiez Inc 20221130 0 23.66 23.69 22.63 23.25 638100 23.25 down up incorrect
ZVO.US Zovio Inc 20221130 0 0.096 0.1047 0.0835 0.0996 728718 0.0996 up up correct
ZVZZT.US NASDAQ TEST STOCK 20221130 0 10.02 11 10 10.03 875691 10.03 up up correct
ZWRK.US Z 20221130 0 10.025 10.035 10.02 10.035 124200 10.035 up up correct
ZWRKU.US Z 20221130 0 10.02 10.02 10.02 10.02 10600 10.02
ZWRKW.US Z 20221130 0 0.0004 0.0004 0.0004 0.0004 4668 0.0004
ZXYZ.US A 20221130 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20221130 0 0.56 0.59 0.53 0.5373 334129 0.5373 down up incorrect
ZYXI.US Zynex Inc 20221130 0 13.52 14.06 13.47 13.72 137600 13.72 up up correct

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