CollectAI

close-nasdaq_stocks

2023/01/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230113 0 6.58 6.58 6.58 6.58 0 6.58
AACG.US ATA Creativity Global 20230113 0 1.38 1.38 1.37 1.37 600 1.37 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20230113 0 10.13 10.18 10.13 10.18 14000 10.18 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20230113 0 10.13 10.13 10.13 10.13 0 10.13
AACIW.US Armada Acquisition Corp. I Warrant 20230113 0 0.1 0.1 0.06 0.07 13597 0.07 down down correct
AADI.US Aadi Bioscience Inc 20230113 0 12.83 13.155 12.751 12.95 41500 12.95 up up correct
AAIDX.US AAIDX 20230113 0 19.76 19.76 19.76 19.76 0 19.76
AAL.US American Airlines Group Inc 20230113 0 16.22 17.07 16.01 17.02 50783800 17.02 up up correct
AAME.US Atlantic American Corporation 20230113 0 2.52 2.52 2.51 2.51 1100 2.51 down down correct
AAOI.US Applied Optoelectronics Inc 20230113 0 2.33 2.465 2.32 2.43 163600 2.43 up up correct
AAON.US AAON Inc 20230113 0 76.01 78.28 76.01 77.87 107800 77.87 up down incorrect
AAPL.US Apple Inc 20230113 0 132.03 134.92 131.66 134.76 57758000 134.76 up up correct
AATC.US Image Sensing Systems Inc 20230113 0 3.8 3.85 3.8 3.85 35300 3.85 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20230113 0 101.82 101.96 101.74 101.75 299100 101.75 down down correct
ABCB.US Ameris Bancorp 20230113 0 48.44 49.57 47.7 49.32 287600 49.32 up up correct
ABCL.US AbCellera Biologics Inc 20230113 0 10.07 10.65 10.07 10.38 1620924 10.38 up up correct
ABCM.US Abcam plc 20230113 0 15.45 15.755 15.19 15.55 874900 15.55 up down incorrect
ABEO.US Abeona Therapeutics Inc 20230113 0 2.68 2.75 2.64 2.65 225400 2.65 down up incorrect
ABGI.US ABG Acquisition Corp. I 20230113 0 10.11 10.11 10.11 10.11 0 10.11
ABIO.US ARCA biopharma Inc 20230113 0 2.35 2.35 2.34 2.35 40400 2.35
ABNB.US Airbnb Inc 20230113 0 97.5 100.7 97.42 100.37 6513500 100.37 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230113 0 5.87 6.24 5.87 6.24 43600 6.24 up up correct
ABR.US PF 20230113 0 19.75 19.9 19.7 19.82 8409 19.82 up up correct
ABSI.US Absci Corporation Common Stock 20230113 0 2.82 2.96 2.76 2.88 241400 2.88 up up correct
ABST.US Absolute Software Corporation 20230113 0 11.25 11.44 11.01 11.13 42400 11.13 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20230113 0 2.87 2.93 2.82 2.85 668700 2.85 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230113 0 0.9 0.92 0.85 0.865 159100 0.865 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20230113 0 18.15 18.77 18.15 18.4 1592000 18.4 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230113 0 10.09 10.09 10.09 10.09 3100 10.09
ACAHU.US Atlantic Coastal Acquisition Corp 20230113 0 10.07 10.08 10.07 10.08 300 10.08 up up correct
ACAQ.US UN 20230113 0 10.82 10.82 10.82 10.82 0 10.82
ACB.US Aurora Cannabis Inc 20230113 0 0.961 1.04 0.9451 1.03 12358233 1.03 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230113 0 10.7 10.7 10.7 10.7 0 10.7
ACBAW.US Ace Global Business Acquisition Limited 20230113 0 0.05 0.05 0.0482 0.0496 14550 0.0496 down down correct
ACCD.US Accolade Inc 20230113 0 9.21 9.43 9.07 9.32 710076 9.32 up up correct
ACER.US Acer Therapeutics Inc 20230113 0 2.58 3.04 2.45 3 1504324 3 up down incorrect
ACET.US Adicet Bio Inc 20230113 0 8.85 9.07 8.39 8.69 843900 8.69 down down correct
ACGL.US Arch Capital Group Ltd 20230113 0 62.82 63.81 62.5 63.76 1045900 63.76 up up correct
ACGLN.US Arch Capital Group Ltd 20230113 0 18.9 19.19 18.9 19.07 235400 19.07 up down incorrect
ACGLO.US Arch Capital Group Ltd 20230113 0 22.6 22.94 22.49 22.73 16400 22.73 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20230113 0 83.92 86.05 83.88 86 339900 86 up down incorrect
ACHL.US Achilles Therapeutics plc 20230113 0 1.12 1.19 1.12 1.18 460208 1.18 up up correct
ACHV.US Achieve Life Sciences Inc 20230113 0 3.95 4.45 3.91 4.28 194500 4.28 up up correct
ACIU.US AC Immune SA 20230113 0 2.4 2.53 2.35 2.45 591000 2.45 up up correct
ACIW.US ACI Worldwide Inc 20230113 0 26.83 27.04 26.7 26.88 521170 26.88 up up correct
ACLS.US Axcelis Technologies Inc 20230113 0 96.87 100.6 96.19 100.51 406800 100.51 up down incorrect
ACMR.US ACM Research Inc 20230113 0 10.5 11.04 10.49 10.82 730200 10.82 up down incorrect
ACNB.US ACNB Corporation 20230113 0 37.52 39.89 37.52 38.11 7000 38.11 up up correct
ACOR.US Acorda Therapeutics Inc 20230113 0 0.93 0.93 0.83 0.84 281300 0.84 down down correct
ACQR.US Independence Holdings Corp 20230113 0 10.6 10.6 10.14 10.14 549200 10.14 down down correct
ACQRU.US Independence Holdings Corp 20230113 0 10.08 10.08 10.08 10.08 0 10.08
ACQRW.US Independence Holdings Corp 20230113 0 0.0077 0.0212 0.0077 0.02 3221 0.02 up up correct
ACRS.US Aclaris Therapeutics Inc 20230113 0 17.54 18.48 17.54 17.95 432900 17.95 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230113 0 2.46 2.78 2.46 2.59 203100 2.59 up up correct
ACST.US Acasti Pharma Inc 20230113 0 0.72 0.72 0.68 0.71 109800 0.71 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230113 0 24.2 24.49 23.99 24.29 71000 24.29 up up correct
ACTG.US Acacia Research Corporation 20230113 0 4.27 4.35 4.27 4.34 341300 4.34 up down incorrect
ACVA.US ACV Auctions Inc 20230113 0 9.01 9.48 8.86 9.13 849400 9.13 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230113 0 4.24 4.407 4.09 4.25 21900 4.25 up up correct
ADAG.US Adagene Inc 20230113 0 1.86 1.89 1.66 1.78 49000 1.78 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230113 0 10.35 10.35 10.35 10.35 0 10.35
ADAP.US Adaptimmune Therapeutics plc 20230113 0 1.8 2.04 1.75 1.87 534200 1.87 up up correct
ADBE.US Adobe Inc 20230113 0 340.25 344.65 335.5 344.38 2581900 344.38 up up correct
ADC.US PA 20230113 0 17.5201 17.72 17.51 17.6794 5395 17.6794 up down incorrect
ADER.US 26 Capital Acquisition Corp 20230113 0 10.16 10.16 10.13 10.13 400 10.13 down down correct
ADERU.US 26 Capital Acquisition Corp 20230113 0 10.2 10.2 10.2 10.2 0 10.2
ADES.US Advanced Emissions Solutions Inc 20230113 0 2.55 2.58 2.53 2.57 12900 2.57 up up correct
ADI.US Analog Devices Inc 20230113 0 167.5 169.43 166.42 168.98 1891200 168.98 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230113 0 0.33 0.33 0.3 0.32 69300 0.32 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230113 0 0.0791 0.0791 0.0791 0.0791 100 0.0791
ADMA.US ADMA Biologics Inc 20230113 0 3.39 3.5 3.32 3.4 4035700 3.4 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230113 0 0.21 0.22 0.21 0.22 444300 0.22 up up correct
ADN.US Advent Technologies Holdings Inc 20230113 0 1.82 1.95 1.82 1.93 281300 1.93 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230113 0 0.1671 0.1827 0.158 0.16 287604 0.16 down down correct
ADOC.US Edoc Acquisition Corp 20230113 0 10.52 10.52 10.52 10.52 0 10.52
ADOCR.US Edoc Acquisition Corp 20230113 0 0.1296 0.1296 0.1196 0.1196 14526 0.1196 down down correct
ADOCW.US Edoc Acquisition Corp 20230113 0 0.0387 0.0387 0.0387 0.0387 100 0.0387
ADP.US Automatic Data Processing Inc 20230113 0 243.8 246.67 242.68 245.36 1712800 245.36 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230113 0 9.44 9.96 9.39 9.94 868900 9.94 up up correct
ADSK.US Autodesk Inc 20230113 0 197.06 201.04 197.06 200.59 961000 200.59 up up correct
ADTN.US ADTRAN Inc 20230113 0 19.72 19.96 19.49 19.85 415300 19.85 up up correct
ADTX.US Aditxt Inc 20230113 0 1.34 1.41 1.32 1.38 82000 1.38 up down incorrect
ADUS.US Addus HomeCare Corporation 20230113 0 101.89 106.27 101.89 104.42 63600 104.42 up up correct
ADV.US Advantage Solutions Inc 20230113 0 2.28 2.38 2.28 2.37 138700 2.37 up up correct
ADVM.US Adverum Biotechnologies Inc 20230113 0 0.7 0.7 0.671 0.68 246700 0.68 down down correct
ADVWW.US Advantage Solutions Inc 20230113 0 0.13 0.13 0.13 0.13 126 0.13
ADXN.US Addex Therapeutics Ltd 20230113 0 0.83 0.878 0.83 0.87 223300 0.87 up up correct
AEAC.US Authentic Equity Acquisition Corp 20230113 0 10.14 10.14 10.135 10.14 33100 10.14
AEACU.US Authentic Equity Acquisition Corp 20230113 0 10.135 10.135 10.135 10.135 500 10.135
AEACW.US Authentic Equity Acquisition Corp 20230113 0 0.0011 0.0012 0.0011 0.0012 4075 0.0012 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230113 0 10.36 10.36 10.36 10.36 0 10.36
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230113 0 10.45 10.47 10.45 10.46 104300 10.46 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20230113 0 10.41 10.41 10.41 10.41 2 10.41
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20230113 0 0.19 0.19 0.1895 0.19 87750 0.19
AEHL.US Antelope Enterprise Holdings Limited 20230113 0 0.89 0.95 0.87 0.89 12900 0.89
AEHR.US Aehr Test Systems 20230113 0 27.5 30.34 27.3 29.24 2001800 29.24 up down incorrect
AEI.US Alset EHome International Inc 20230113 0 2.86 3.19 2.821 2.97 57700 2.97 up up correct
AEIS.US Advanced Energy Industries Inc 20230113 0 92.88 93.83 92.72 93 162500 93 up down incorrect
AEL.US PB 20230113 0 24.3 24.64 23.91 24.5 19426 24.5 up down incorrect
AEMD.US Aethlon Medical Inc 20230113 0 0.45 0.47 0.43 0.46 167600 0.46 up up correct
AEP.US American Electric Power Company Inc 20230113 0 95.65 95.85 94.67 94.84 3709400 94.84 down down correct
AEPPZ.US American Electric Power Company Inc 20230113 0 52.15 52.258 52.06 52.13 11600 52.13 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20230113 0 3.1 3.255 2.91 3.06 121471 3.06 down down correct
AEY.US ADDvantage Technologies Group Inc 20230113 0 1.49 1.51 1.47 1.51 7300 1.51 up up correct
AEYE.US AudioEye Inc 20230113 0 4 4.14 4 4.03 11600 4.03 up up correct
AEZS.US Aeterna Zentaris Inc 20230113 0 3.7 3.82 3.7 3.75 13800 3.75 up up correct
AFAQ.US AF Acquisition Corp 20230113 0 0 0 0 0 0 0
AFAQU.US AF Acquisition Corp 20230113 0 0 0 0 0 0 0
AFAQW.US AF Acquisition Corp 20230113 0 0 0 0 0 0 0
AFCG.US AFC Gamma Inc 20230113 0 16.49 16.767 16.341 16.65 103400 16.65 up up correct
AFIB.US Acutus Medical Inc 20230113 0 1.04 1.25 1.04 1.22 314600 1.22 up up correct
AFMD.US Affimed N.V 20230113 0 1.1 1.15 1.085 1.14 1433900 1.14 up down incorrect
AFRM.US Affirm Holdings Inc 20230113 0 11.75 12.94 11.71 12.88 18992500 12.88 up up correct
AFYA.US Afya Limited 20230113 0 14.64 14.71 14.52 14.54 173800 14.54 down down correct
AGBA.US AGBA Acquisition Limited 20230113 0 4.7 6.3 4.07 4.12 382200 4.12 down up incorrect
AGBAW.US AGBA Acquisition Limited 20230113 0 0.1158 0.12 0.0582 0.108 771 0.108 down down correct
AGEN.US Agenus Inc 20230113 0 2.81 3.07 2.81 2.95 5402800 2.95 up up correct
AGFS.US AgroFresh Solutions Inc 20230113 0 2.95 2.97 2.95 2.96 74000 2.96 up up correct
AGFY.US Agrify Corporation 20230113 0 0.45 0.71 0.445 0.66 9212900 0.66 up down incorrect
AGGR.US Agile Growth Corp 20230113 0 10.6 10.6 10.12 10.12 72900 10.12 down up incorrect
AGGRU.US Agile Growth Corp 20230113 0 10.13 10.13 10.13 10.13 0 10.13
AGGRW.US Agile Growth Corp 20230113 0 0.0181 0.0181 0.0181 0.0181 2154 0.0181
AGIL.US AgileThought Inc 20230113 0 4.138 4.2 4.05 4.2 8100 4.2 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230113 0 30.03 31 29.03 29.77 407600 29.77 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20230113 0 0.52 0.53 0.51 0.53 198000 0.53 up up correct
AGMH.US AGM Group Holdings Inc 20230113 0 1.63 1.755 1.6 1.694 117700 1.694 up up correct
AGNC.US AGNC Investment Corp 20230113 0 11.21 11.36 11.16 11.3 10218800 11.3 up up correct
AGNCM.US AGNC Investment Corp 20230113 0 21.32 21.6 21.2 21.45 17400 21.45 up up correct
AGNCN.US AGNC Investment Corp 20230113 0 25.16 25.16 25.04 25.1 32500 25.1 down down correct
AGNCO.US AGNC Investment Corp 20230113 0 21.11 21.52 21.11 21.305 38800 21.305 up up correct
AGNCP.US AGNC Investment Corp. 20230113 0 20.4 20.48 20.32 20.345 15700 20.345 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230113 0 1.2 1.36 1.188 1.21 504100 1.21 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230113 0 0.1359 0.1359 0.1067 0.1308 2446 0.1308 down down correct
AGRX.US Agile Therapeutics Inc 20230113 0 0.299 0.3 0.28 0.29 582200 0.29 down down correct
AGYS.US Agilysys Inc 20230113 0 80.55 84.13 80.08 83.84 158600 83.84 up down incorrect
AHCO.US AdaptHealth Corp 20230113 0 20.81 21.87 20.74 21.72 1062500 21.72 up up correct
AHPI.US Allied Healthcare Products Inc 20230113 0 1.1 1.11 1.09 1.1 17500 1.1
AIH.US Aesthetic Medical International Holdings Group Limited 20230113 0 1.59 1.591 1.534 1.573 8000 1.573 down down correct
AIHS.US Senmiao Technology Limited 20230113 0 0.9 0.947 0.881 0.91 36400 0.91 up up correct
AIKI.US AIkido Pharma Inc 20230113 0 3.55 3.69 3.55 3.64 24291 3.64 up up correct
AIMC.US Altra Industrial Motion Corp 20230113 0 60.04 60.27 60.03 60.11 1008200 60.11 up down incorrect
AIP.US Arteris Inc. Common Stock 20230113 0 4.94 5.25 4.9 5.15 54600 5.15 up up correct
AIRG.US Airgain Inc 20230113 0 7.3 7.4 7.17 7.335 68600 7.335 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230113 0 4.96 5.2 4.934 4.98 130800 4.98 up up correct
AIRT.US Air T Inc 20230113 0 26 26.47 25.51 25.51 1500 25.51 down down correct
AIRTP.US Air T Inc 20230113 0 21.85 21.85 21.85 21.85 286 21.85
AKAM.US Akamai Technologies Inc 20230113 0 88.01 89.28 87.77 88.7 786300 88.7 up up correct
AKBA.US Akebia Therapeutics Inc 20230113 0 0.681 0.728 0.68 0.695 1030200 0.695 up up correct
AKIC.US Sports Ventures Acquisition Corp 20230113 0 0 0 0 0 0 0
AKICU.US Sports Ventures Acquisition Corp 20230113 0 0 0 0 0 0 0
AKICW.US Sports Ventures Acquisition Corp 20230113 0 0 0 0 0 0 0
AKRO.US Akero Therapeutics Inc 20230113 0 49.32 52.67 48.57 50.24 729700 50.24 up up correct
AKU.US Akumin Inc 20230113 0 0.995 1.05 0.99 1.01 40300 1.01 up up correct
AKTS.US Akoustis Technologies Inc 20230113 0 3.57 3.75 3.57 3.7 220100 3.7 up up correct
AKTX.US Akari Therapeutics Plc 20230113 0 0.5 0.54 0.48 0.54 8300 0.54 up up correct
AKYA.US Akoya Biosciences Inc 20230113 0 10.53 10.87 10.46 10.78 45200 10.78 up up correct
ALBO.US Albireo Pharma Inc 20230113 0 43.95 44.4 43.85 43.9 451600 43.9 down down correct
ALCO.US Alico Inc 20230113 0 24.63 25.24 24.63 25.14 45200 25.14 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20230113 0 6.7 6.9 6.42 6.45 336600 6.45 down down correct
ALEC.US Alector Inc 20230113 0 8.58 8.96 8.54 8.72 416000 8.72 up up correct
ALGM.US Allegro MicroSystems Inc 20230113 0 32.91 33.76 32.77 33.74 1046800 33.74 up up correct
ALGN.US Align Technology Inc 20230113 0 233.17 240.15 232.28 239.76 807000 239.76 up up correct
ALGS.US Aligos Therapeutics Inc 20230113 0 1.42 1.7 1.25 1.64 765000 1.64 up up correct
ALGT.US Allegiant Travel Company 20230113 0 78.96 80.47 78.53 79.26 216500 79.26 up up correct
ALHC.US Alignment Healthcare Inc 20230113 0 11.47 12.58 11.47 12.56 610600 12.56 up up correct
ALIM.US Alimera Sciences Inc 20230113 0 3 3.356 3 3.249 4900 3.249 up up correct
ALJJ.US ALJ Regional Holdings Inc 20230113 0 1.93 1.94 1.9 1.94 5300 1.94 up up correct
ALKS.US Alkermes plc 20230113 0 27.46 27.61 27.02 27.31 1334200 27.31 down down correct
ALKT.US Alkami Technology Inc 20230113 0 14.58 14.97 14.58 14.92 145100 14.92 up up correct
ALLK.US Allakos Inc 20230113 0 7.63 8.14 7.63 7.92 1280200 7.92 up down incorrect
ALLO.US Allogene Therapeutics Inc 20230113 0 6.9 7.37 6.82 7.06 1975900 7.06 up up correct
ALLT.US Allot Ltd 20230113 0 3.38 3.54 3.38 3.44 25200 3.44 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20230113 0 228.34 242.39 228.34 235.53 983900 235.53 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230113 0 10.26 10.26 10.26 10.26 0 10.26
ALOT.US AstroNova Inc 20230113 0 13.22 13.31 13.22 13.31 4400 13.31 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230113 0 9.984 9.984 9.97 9.97 200 9.97 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230113 0 9.96 9.96 9.96 9.96 100 9.96
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230113 0 0.1804 0.2372 0.1804 0.2347 7507 0.2347 up up correct
ALPN.US Alpine Immune Sciences Inc 20230113 0 8.245 8.9 8.235 8.75 120900 8.75 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230113 0 0.66 0.706 0.645 0.65 1009300 0.65 down down correct
ALRM.US Alarm.com Holdings Inc 20230113 0 52.15 52.81 52.02 52.53 137800 52.53 up down incorrect
ALRN.US Aileron Therapeutics Inc 20230113 0 3 3.12 2.89 3.036 16500 3.036 up up correct
ALRS.US Alerus Financial Corporation 20230113 0 23.36 23.78 23.32 23.55 20000 23.55 up down incorrect
ALT.US Altimmune Inc 20230113 0 16.56 17.17 15.63 16.29 1465900 16.29 down down correct
ALTO.US Alto Ingredients Inc 20230113 0 3.21 3.26 3.16 3.23 545800 3.23 up up correct
ALTR.US Altair Engineering Inc 20230113 0 49.95 50.29 49.29 49.78 151400 49.78 down down correct
ALTU.US Altitude Acquisition Corp 20230113 0 9.98 10 9.98 10 5100 10 up up correct
ALTUU.US Altitude Acquisition Corp 20230113 0 9.85 9.85 9.85 9.85 0 9.85
ALTUW.US Altitude Acquisition Corp 20230113 0 0.058 0.06 0.052 0.06 5100 0.06 up down incorrect
ALVR.US AlloVir Inc 20230113 0 5.84 5.98 5.69 5.86 167600 5.86 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20230113 0 9.13 10.845 9.13 10.01 211800 10.01 up up correct
ALYA.US Alithya Group Inc 20230113 0 1.81 1.81 1.76 1.78 14200 1.78 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20230113 0 0.57 0.614 0.57 0.593 308600 0.593 up up correct
AMAL.US Amalgamated Financial Corp 20230113 0 23.15 23.54 22.9 23.2 69000 23.2 up up correct
AMAO.US American Acquisition Opportunity Inc 20230113 0 10.04 10.04 10.04 10.04 800 10.04
AMAOU.US American Acquisition Opportunity Inc 20230113 0 10.03 10.03 10.03 10.03 0 10.03
AMAOW.US American Acquisition Opportunity Inc 20230113 0 0.0201 0.0498 0.0201 0.0497 400 0.0497 up up correct
AMAT.US Applied Materials Inc 20230113 0 107.53 110.2 107.44 109.97 5641571 109.97 up up correct
AMBA.US Ambarella Inc 20230113 0 83.62 87.45 82.95 87.39 405600 87.39 up down incorrect
AMCX.US AMC Networks Inc 20230113 0 17.68 17.68 17.33 17.58 388200 17.58 down down correct
AMD.US Advanced Micro Devices Inc 20230113 0 69.84 71.1 69.23 71 45757358 71 up up correct
AMED.US Amedisys Inc 20230113 0 82.72 85.47 82.6 84.9 384900 84.9 up up correct
AMEH.US Apollo Medical Holdings Inc 20230113 0 34.83 36 34.64 35.9 248300 35.9 up up correct
AMGN.US Amgen Inc 20230113 0 270.94 272.23 270.2 271.73 1696800 271.73 up up correct
AMKR.US Amkor Technology Inc 20230113 0 29.86 31.36 29.7 31.03 1326700 31.03 up up correct
AMNB.US American National Bankshares Inc 20230113 0 36.65 37.38 36.3 37.18 13300 37.18 up up correct
AMOT.US Allied Motion Technologies Inc 20230113 0 39.25 40.44 39.05 40.2 29800 40.2 up up correct
AMPG.US AmpliTech Group Inc 20230113 0 2.26 2.35 2.26 2.35 31900 2.35 up up correct
AMPGW.US AmpliTech Group Inc 20230113 0 0.35 0.35 0.283 0.35 1100 0.35
AMPH.US Amphastar Pharmaceuticals Inc 20230113 0 28.3 28.99 28.3 28.96 214000 28.96 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230113 0 12.32 12.55 12.24 12.54 477400 12.54 up up correct
AMRK.US A 20230113 0 37.8 38.958 37.61 38.79 127482 38.79 up up correct
AMRN.US Amarin Corporation plc 20230113 0 1.91 2.13 1.91 2.09 6737400 2.09 up up correct
AMRS.US Amyris Inc 20230113 0 1.37 1.6 1.36 1.6 6482900 1.6 up up correct
AMSC.US American Superconductor Corporation 20230113 0 4.66 5.09 4.66 4.83 221600 4.83 up up correct
AMSF.US AMERISAFE Inc 20230113 0 52.05 52.86 52.05 52.7 43500 52.7 up down incorrect
AMST.US Amesite Inc 20230113 0 0.28 0.33 0.273 0.31 351000 0.31 up up correct
AMSWA.US American Software Inc 20230113 0 14.9 15.04 14.66 14.86 129400 14.86 down down correct
AMTB.US Amerant Bancorp Inc 20230113 0 27.39 28.13 27.21 28.03 37800 28.03 up up correct
AMTI.US Applied Molecular Transport Inc 20230113 0 0.538 0.63 0.52 0.625 213000 0.625 up up correct
AMTX.US Aemetis Inc 20230113 0 4.23 4.42 4.23 4.39 296200 4.39 up up correct
AMWD.US American Woodmark Corporation 20230113 0 53.15 54.4 52.89 54.02 78900 54.02 up up correct
AMYT.US Amryt Pharma plc 20230113 0 14.66 14.77 14.62 14.72 459500 14.72 up down incorrect
AMZN.US Amazon.com Inc 20230113 0 94.18 98.37 94.12 98.12 85413600 98.12 up up correct
ANAB.US AnaptysBio Inc 20230113 0 24.01 26.63 23.748 26.38 352100 26.38 up up correct
ANDE.US The Andersons Inc 20230113 0 35.35 36.2 35.25 36.04 110900 36.04 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230113 0 2.875 3.18 2.875 3.18 2200 3.18 up up correct
ANGI.US Angi Inc 20230113 0 2.81 2.81 2.61 2.73 1188000 2.73 down down correct
ANGN.US Angion Biomedica Corp 20230113 0 0.9623 1.02 0.935 1.02 35005 1.02 up up correct
ANGO.US AngioDynamics Inc 20230113 0 13.6 13.8 13.51 13.78 319500 13.78 up up correct
ANIK.US Anika Therapeutics Inc 20230113 0 30.65 31.36 30.45 31 90200 31 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230113 0 42.35 44.22 42.35 43.95 77732 43.95 up down incorrect
ANIX.US Anixa Biosciences Inc 20230113 0 4.56 5 4.51 5 52600 5 up up correct
ANNX.US Annexon Inc 20230113 0 6.27 6.94 6.03 6.84 222900 6.84 up up correct
ANPC.US AnPac Bio 20230113 0 6.84 7.3 6.57 7.25 36800 7.25 up up correct
ANSS.US ANSYS Inc 20230113 0 249 254.25 248.55 254.1 319400 254.1 up up correct
ANTE.US AirNet Technology Inc 20230113 0 1.5 1.61 1.47 1.56 9400 1.56 up up correct
ANY.US Sphere 3D Corp 20230113 0 0.41 0.5 0.4 0.425 4929900 0.425 up down incorrect
ANZU.US Anzu Special Acquisition Corp I 20230113 0 10.07 10.075 10.07 10.07 22500 10.07
ANZUU.US Anzu Special Acquisition Corp I 20230113 0 10.06 10.06 10.06 10.06 0 10.06
ANZUW.US Anzu Special Acquisition Corp I 20230113 0 0.035 0.06 0.035 0.0599 14528 0.0599 up down incorrect
ARVL.US Arrival 20230113 0 0.653 0.94 0.6 0.635 145934200 0.635 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20230113 0 30.68 31.42 30.06 31.39 234800 31.39 up up correct
AOUT.US American Outdoor Brands Inc 20230113 0 10.85 10.96 10.76 10.87 21000 10.87 up up correct
APA.US APA Corporation 20230113 0 45.17 45.5 44.28 45.34 3488400 45.34 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20230113 0 10.32 10.32 10.225 10.31 271700 10.31 down down correct
APACW.US StoneBridge Acquisition Corporation Warrant 20230113 0 0.0575 0.0575 0.0313 0.049 66578 0.049 down up incorrect
APDN.US Applied DNA Sciences Inc 20230113 0 1.65 1.7 1.63 1.69 116700 1.69 up up correct
APEI.US American Public Education Inc 20230113 0 13.12 13.23 12.56 12.78 232400 12.78 down down correct
APEN.US Apollo Endosurgery Inc 20230113 0 9.9 9.9 9.88 9.88 1607100 9.88 down down correct
API.US Agora Inc 20230113 0 4.46 4.82 4.395 4.79 604000 4.79 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230113 0 52.25 53.27 51.95 52.56 941000 52.56 up up correct
APLT.US Applied Therapeutics Inc 20230113 0 0.938 1.072 0.903 0.94 84000 0.94 up up correct
APM.US Aptorum Group Limited 20230113 0 0.59 0.592 0.515 0.54 65300 0.54 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230113 0 9.95 9.97 9.95 9.97 11200 9.97 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230113 0 9.96 9.96 9.96 9.96 500 9.96
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230113 0 0.1397 0.1397 0.0617 0.0725 3904 0.0725 down down correct
APOG.US Apogee Enterprises Inc 20230113 0 45.99 46.62 45.97 46.32 83100 46.32 up up correct
APP.US AppLovin Corporation 20230113 0 10.44 10.905 10.332 10.81 1345200 10.81 up down incorrect
APPF.US AppFolio Inc 20230113 0 119 120.22 117 119.59 91200 119.59 up up correct
APPH.US AppHarvest Inc 20230113 0 1.46 1.95 1.45 1.87 8671800 1.87 up up correct
APPHW.US AppHarvest Inc 20230113 0 0.2497 0.26 0.239 0.2599 104289 0.2599 up up correct
APPN.US Appian Corporation 20230113 0 34.24 36.08 34.2 35.45 389900 35.45 up up correct
APPS.US Digital Turbine Inc 20230113 0 16.24 16.95 16.04 16.85 1014200 16.85 up up correct
APRE.US Aprea Therapeutics Inc 20230113 0 0.49 0.5 0.481 0.488 198700 0.488 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230113 0 10.085 10.085 10.085 10.085 200 10.085
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20230113 0 0.0721 0.1299 0.0721 0.0791 10492 0.0791 up up correct
APTO.US Aptose Biosciences Inc 20230113 0 0.67 0.71 0.66 0.7 503900 0.7 up up correct
APTX.US Aptinyx Inc 20230113 0 0.5 0.52 0.47 0.51 302900 0.51 up down incorrect
APVO.US Aptevo Therapeutics Inc 20230113 0 2.28 2.36 2.22 2.25 133700 2.25 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230113 0 1.36 1.44 1.36 1.43 4500 1.43 up up correct
APYX.US Apyx Medical Corporation 20230113 0 2.55 2.67 2.55 2.59 527700 2.59 up up correct
AQB.US AquaBounty Technologies Inc 20230113 0 0.932 0.96 0.91 0.953 347300 0.953 up up correct
AQMS.US Aqua Metals Inc 20230113 0 1.29 1.47 1.26 1.44 1731600 1.44 up up correct
AQST.US Aquestive Therapeutics Inc 20230113 0 1.01 1.01 0.94 0.99 176300 0.99 down up incorrect
ARAV.US Aravive Inc 20230113 0 1.75 1.83 1.714 1.79 98600 1.79 up up correct
ARAY.US Accuray Incorporated 20230113 0 2.32 2.39 2.31 2.38 290600 2.38 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230113 0 4.47 4.75 4.325 4.54 70700 4.54 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230113 0 0.33 0.4052 0.3125 0.4052 85329 0.4052 up up correct
ARBG.US Aequi Acquisition Corp 20230113 0 10.25 10.25 10.25 10.25 0 10.25
ARBGU.US Aequi Acquisition Corp 20230113 0 9.93 9.93 9.93 9.93 0 9.93
ARBGW.US Aequi Acquisition Corp 20230113 0 0.0505 0.0505 0.0505 0.0505 11642 0.0505
ARBK.US Argo Blockchain plc American Depositary Shares 20230113 0 1.4 1.59 1.4 1.47 419100 1.47 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230113 0 4 4.25 4 4.03 21800 4.03 up up correct
ARCB.US ArcBest Corporation 20230113 0 77.49 78.53 77.28 78.1 116800 78.1 up down incorrect
ARCC.US Ares Capital Corporation 20230113 0 18.85 19.01 18.71 18.9 11290200 18.9 up up correct
ARCE.US Arco Platform Limited 20230113 0 13.89 13.89 13.27 13.27 70800 13.27 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20230113 0 12 12 12 12 0 12
ARCT.US Arcturus Therapeutics Holdings Inc 20230113 0 19.58 20.78 19.27 19.88 376000 19.88 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230113 0 1.3 1.34 1.19 1.27 91400 1.27 down down correct
ARDX.US Ardelyx Inc 20230113 0 2.92 3.17 2.92 3.16 6153000 3.16 up up correct
AREC.US American Resources Corporation 20230113 0 1.53 1.6 1.46 1.58 349200 1.58 up up correct
ARGO.US PA 20230113 0 21.85 22.37 21.83 22.3001 22535 22.3001 up up correct
ARGUU.US Argus Capital Corp. Unit 20230113 0 0 0 0 0 0 0
ARGX.US argenx SE 20230113 0 399.14 404.9 394.26 401 186900 401 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230113 0 12.88 13.13 12.46 12.6 1024600 12.6 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230113 0 10.1 10.1 10.1 10.1 0 10.1
ARKO.US Arko Corp 20230113 0 8.5 8.63 8.48 8.5 180900 8.5
ARKOW.US Arko Corp 20230113 0 1.59 1.65 1.59 1.65 2000 1.65 up down incorrect
ARKR.US Ark Restaurants Corp 20230113 0 17.8 18.08 17.8 18.01 2500 18.01 up up correct
ARLP.US Alliance Resource Partners L.P 20230113 0 20 20.59 19.81 20.57 175700 20.57 up up correct
AROW.US Arrow Financial Corporation 20230113 0 33.94 33.95 33.34 33.73 19700 33.73 down down correct
ARQQ.US Arqit Quantum Inc 20230113 0 2.53 2.95 2.46 2.76 2886800 2.76 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230113 0 0.61 0.61 0.61 0.61 146807 0.61
ARQT.US Arcutis Biotherapeutics Inc 20230113 0 13.63 14.14 13.63 14.12 812100 14.12 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20230113 0 10.07 10.07 10.07 10.07 3200 10.07
ARRWU.US Arrowroot Acquisition Corp 20230113 0 10.06 10.08 10.06 10.07 5400 10.07 up down incorrect
ARRWW.US Arrowroot Acquisition Corp 20230113 0 0.083 0.083 0.04 0.0818 895 0.0818 down down correct
ARRY.US Array Technologies Inc 20230113 0 22.75 23.99 22.61 23.47 4364000 23.47 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20230113 0 10.24 10.255 10.24 10.25 3900 10.25 up up correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230113 0 0.055 0.06 0.05 0.06 7202 0.06 up up correct
ARTL.US Artelo Biosciences Inc 20230113 0 3.2 3.27 3.16 3.26 11900 3.26 up up correct
ARTNA.US Artesian Resources Corporation 20230113 0 59.39 60.44 58.8 60.25 32600 60.25 up down incorrect
ARTW.US Art's 20230113 0 2.24 2.25 2.21 2.25 4200 2.25 up up correct
ARVN.US Arvinas Inc 20230113 0 30.78 33.54 30.6 33.5 1590500 33.5 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230113 0 35.99 37.95 35.62 36.82 1037600 36.82 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230113 0 10.12 10.12 10.12 10.12 2600 10.12
ARYE.US ARYA Sciences Acquisition Corp V 20230113 0 10.04 10.05 10.04 10.05 21700 10.05 up up correct
ASAX.US Astrea Acquisition Corp 20230113 0 0 0 0 0 0 0
ASAXU.US Astrea Acquisition Corp 20230113 0 0 0 0 0 0 0
ASAXW.US Astrea Acquisition Corp 20230113 0 0 0 0 0 0 0
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230113 0 20.35 20.35 20.35 20.35 0 20.35
ASLE.US AerSale Corporation 20230113 0 17.06 17.335 16.755 17.23 175700 17.23 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230113 0 0.63 0.64 0.61 0.64 44000 0.64 up up correct
ASMB.US Assembly Biosciences Inc 20230113 0 1.5126 1.57 1.48 1.54 398591 1.54 up up correct
ASML.US ASML Holding N.V 20230113 0 649.33 660.74 648.73 659.69 648900 659.69 up up correct
ASO.US Academy Sports and Outdoors Inc 20230113 0 55.35 56.31 54.93 55.68 1115977 55.68 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230113 0 10.31 10.31 10.31 10.31 0 10.31
ASPAU.US Abri SPAC I Inc Unit 20230113 0 9.98 9.98 9.98 9.98 0 9.98
ASPAW.US ABRI SPAC I INC. Warrant 20230113 0 0.0503 0.052 0.0502 0.052 1030 0.052 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20230113 0 8.32 8.32 7.74 7.74 125700 7.74 down down correct
ASPU.US Aspen Group Inc 20230113 0 0.37 0.37 0.33 0.332 61700 0.332 down down correct
ASRT.US Assertio Holdings Inc 20230113 0 4.22 4.33 4.17 4.19 1189900 4.19 down down correct
ASRV.US AmeriServ Financial Inc 20230113 0 3.89 3.98 3.89 3.98 290100 3.98 up up correct
ASTC.US Astrotech Corporation 20230113 0 11.97 12.14 11.11 12.14 5300 12.14 up up correct
ASTE.US Astec Industries Inc 20230113 0 38.38 39.03 37.59 38.82 111000 38.82 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230113 0 6.29 6.39 6.275 6.38 565700 6.38 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230113 0 1.13 1.17 1.09 1.11 88900 1.11 down down correct
ASTR.US Astra Space Inc 20230113 0 0.568 0.618 0.557 0.609 4601200 0.609 up up correct
ASTS.US AST SpaceMobile Inc 20230113 0 5.2 5.28 5.03 5.19 1099700 5.19 down up incorrect
ASTSW.US AST SpaceMobile Inc 20230113 0 2.1 2.25 2.1 2.13 3588 2.13 up down incorrect
ASUR.US Asure Software Inc 20230113 0 10.19 10.19 9.7627 9.83 101391 9.83 down down correct
ASYS.US Amtech Systems Inc 20230113 0 9.24 9.62 9.24 9.61 25700 9.61 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230113 0 1.8 1.81 1.73 1.8 1691500 1.8
ATAX.US America First Multifamily Investors L.P 20230113 0 18.01 18.4029 18.01 18.29 34109 18.29 up up correct
ATCOL.US Atlas Corp 20230113 0 24.264 24.35 24.2 24.35 4200 24.35 up up correct
ATCX.US Atlas Technical Consultants Inc 20230113 0 6.18 6.481 6.135 6.42 63600 6.42 up up correct
ATEC.US Alphatec Holdings Inc 20230113 0 12.55 13.26 12.53 13.13 652000 13.13 up up correct
ATER.US Aterian Inc 20230113 0 0.96 1.02 0.95 0.968 917000 0.968 up up correct
ATEX.US Anterix Inc 20230113 0 36.85 37.08 36.46 36.56 35100 36.56 down down correct
ATHA.US Athira Pharma Inc 20230113 0 3.78 4 3.78 3.85 344900 3.85 up down incorrect
ATHE.US Alterity Therapeutics Limited 20230113 0 4 4.31 3.98 4.15 18800 4.15 up up correct
ATHX.US Athersys Inc 20230113 0 1.19 1.28 1.16 1.24 289500 1.24 up up correct
ATIF.US ATIF Holdings Limited 20230113 0 2.66 2.673 2.46 2.673 8200 2.673 up up correct
ATLC.US Atlanticus Holdings Corporation 20230113 0 29.58 30.25 29.51 29.83 15100 29.83 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230113 0 20.76 22 20.76 21.221 9000 21.221 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230113 0 21 21.513 21 21.475 7900 21.475 up down incorrect
ATLO.US Ames National Corporation 20230113 0 24.26 24.36 24.22 24.34 45000 24.34 up up correct
ATMH.US All Things Mobile Analytic Inc 20230113 0 0.11 0.11 0.11 0.11 100 0.11
ATNF.US 180 Life Sciences Corp 20230113 0 3.89 4 3.6 3.71 464300 3.71 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20230113 0 0.05 0.05 0.0387 0.046 87353 0.046 down up incorrect
ATNI.US ATN International Inc 20230113 0 46.72 47.82 46.55 47.59 33000 47.59 up up correct
ATNX.US Athenex Inc 20230113 0 0.18 0.196 0.179 0.186 1728000 0.186 up up correct
ATOM.US Atomera Incorporated 20230113 0 7.1 7.42 7.03 7.21 258600 7.21 up up correct
ATOS.US Atossa Therapeutics Inc 20230113 0 0.77 0.89 0.75 0.85 1268400 0.85 up down incorrect
ATRA.US Atara Biotherapeutics Inc 20230113 0 3.75 4.06 3.75 3.89 1140600 3.89 up up correct
ATRC.US AtriCure Inc 20230113 0 41.98 43.14 41.98 43.13 191400 43.13 up up correct
ATRI.US Atrion Corporation 20230113 0 631.51 632.22 631.51 632.22 3000 632.22 up up correct
ATRO.US Astronics Corporation 20230113 0 10.82 11.13 10.82 10.99 106300 10.99 up up correct
ATSG.US Air Transport Services Group Inc 20230113 0 27.27 27.54 27.08 27.46 174600 27.46 up up correct
ATVI.US Activision Blizzard Inc 20230113 0 76.89 76.9 76.18 76.66 4329100 76.66 down down correct
ATXI.US Avenue Therapeutics Inc 20230113 0 1.2 1.25 1.166 1.22 158600 1.22 up down incorrect
ATXS.US Astria Therapeutics Inc 20230113 0 14.55 14.76 14.025 14.24 147400 14.24 down up incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20230113 0 1.63 1.639 1.58 1.59 120200 1.59 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230113 0 36.46 36.74 35.97 36.71 193400 36.71 up down incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230113 0 25.07 25.2 24.93 25 15500 25 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20230113 0 23 23 23 23 0 23
AUDC.US AudioCodes Ltd 20230113 0 18.59 18.94 18.57 18.6 53700 18.6 up up correct
AUGX.US Augmedix Inc. Common Stock 20230113 0 1.58 1.68 1.44 1.48 88100 1.48 down down correct
AUID.US Ipsidy Inc. Common Stock 20230113 0 0.64 0.764 0.638 0.68 19800 0.68 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230113 0 8.73 9.55 8.725 9.11 3591700 9.11 up down incorrect
AUR.US Aurora Innovation Inc 20230113 0 1.28 1.41 1.25 1.39 2156500 1.39 up down incorrect
AURA.US Aura Biosciences Inc. Common Stock 20230113 0 10.87 11.953 10.75 11.4 117200 11.4 up up correct
AURC.US Aurora Acquisition Corp 20230113 0 10.13 10.137 10.13 10.13 18800 10.13
AURCU.US Aurora Acquisition Corp 20230113 0 10.05 10.05 10.05 10.05 0 10.05
AUROW.US Aurora Innovation Inc 20230113 0 0.25 0.25 0.18 0.1999 4869 0.1999 down up incorrect
AUTL.US Autolus Therapeutics plc 20230113 0 2.04 2.1 1.92 2.1 843900 2.1 up up correct
AUUD.US Auddia Inc 20230113 0 1 1.092 1 1.055 3200 1.055 up up correct
AUVI.US Applied UV Inc 20230113 0 1.14 1.19 1.1 1.16 132900 1.16 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230113 0 17.21 17.595 16.8 17.167 10500 17.167 down down correct
AVACU.US Avalon Acquisition Inc Unit 20230113 0 10.23 10.23 10.23 10.23 0 10.23
AVAH.US Aveanna Healthcare Holdings Inc 20230113 0 1.02 1.65 1.004 1.25 3244100 1.25 up up correct
AVAV.US AeroVironment Inc 20230113 0 87.59 88.46 86.23 88.31 112200 88.31 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230113 0 0.776 0.788 0.7 0.71 8460500 0.71 down down correct
AVCTW.US AVCTW 20230113 0 0.029 0.0291 0.011 0.0191 1031744 0.0191 down down correct
AVDL.US Avadel Pharmaceuticals plc 20230113 0 7.1 7.14 6.75 6.88 361100 6.88 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230113 0 10.38 10.585 10.16 10.57 831200 10.57 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20230113 0 14.98 14.99 14.98 14.98 243600 14.98
AVGO.US Broadcom Inc 20230113 0 577.15 581.93 576.67 579 1964700 579 up up correct
AVGR.US Avinger Inc 20230113 0 1.25 1.34 1.25 1.29 55500 1.29 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230113 0 10.24 10.24 10.24 10.24 100 10.24
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230113 0 0.025 0.025 0.025 0.025 22499 0.025
AVID.US Avid Technology Inc 20230113 0 28.78 29.07 28.38 28.95 193700 28.95 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230113 0 4.9 5.06 4.875 4.93 349078 4.93 up up correct
AVNW.US Aviat Networks Inc 20230113 0 31.76 32.02 31.27 31.92 37600 31.92 up up correct
AVO.US Mission Produce Inc 20230113 0 11.98 12.23 11.8515 12.09 95931 12.09 up up correct
AVPT.US Avepoint Inc 20230113 0 4.28 4.35 4.28 4.35 152600 4.35 up up correct
AVRO.US AVROBIO Inc 20230113 0 0.87 0.94 0.85 0.9 187400 0.9 up up correct
AVT.US Avnet Inc 20230113 0 43.72 44.13 43.42 44.1 362400 44.1 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230113 0 23.14 25.1 22.75 25.05 66600 25.05 up down incorrect
AVTX.US Avalo Therapeutics Inc 20230113 0 4.955 4.96 4.86 4.86 1300 4.86 down down correct
AVXL.US Anavex Life Sciences Corp 20230113 0 11.05 11.335 10.15 10.58 2102900 10.58 down down correct
AWH.US Aspira Women's Health Inc 20230113 0 0.5 0.56 0.49 0.52 527900 0.52 up up correct
AWRE.US Aware Inc 20230113 0 1.82 1.82 1.7 1.7 41300 1.7 down down correct
AXAS.US Abraxas Petroleum Corporation 20230113 0 0.85 0.85 0.8 0.85 12900 0.85
AXDX.US Accelerate Diagnostics Inc 20230113 0 0.66 0.74 0.66 0.72 399400 0.72 up up correct
AXGN.US AxoGen Inc 20230113 0 9.38 10.82 9.38 10.62 248700 10.62 up up correct
AXLA.US Axcella Health Inc 20230113 0 0.38 0.485 0.379 0.468 265200 0.468 up up correct
AXNX.US Axonics Inc 20230113 0 64.5 67.52 63.89 64.88 888100 64.88 up up correct
AXON.US Axon Enterprise Inc 20230113 0 182.69 189.62 182.13 188.13 774900 188.13 up up correct
AXSM.US Axsome Therapeutics Inc 20230113 0 64.1 67.67 64.1 67.3 1113500 67.3 up up correct
AXTI.US AXT Inc 20230113 0 5.12 5.29 5.11 5.28 161200 5.28 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230113 0 26.6 26.87 26.4 26.5 637700 26.5 down up incorrect
AYLA.US Ayala Pharmaceuticals Inc 20230113 0 0.579 0.579 0.524 0.537 49600 0.537 down up incorrect
AYRO.US Ayro Inc 20230113 0 0.67 0.68 0.641 0.654 92269 0.654 down up incorrect
AYTU.US Aytu Biopharma Inc 20230113 0 3.29 3.5 3.29 3.47 117800 3.47 up up correct
AZN.US AstraZeneca PLC 20230113 0 70.97 71.53 70.76 71.08 4036800 71.08 up up correct
AZPN.US Aspen Technology Inc 20230113 0 202.39 202.7 200.23 200.74 100800 200.74 down down correct
AZYO.US Aziyo Biologics Inc 20230113 0 4.02 4.02 3.9 3.91 4400 3.91 down down correct
BAC.US PQ 20230113 0 18.68 18.95 18.5621 18.91 101852 18.91 up down incorrect
BAND.US Bandwidth Inc 20230113 0 22.8 23.99 22.56 23.58 344000 23.58 up down incorrect
BANF.US BancFirst Corporation 20230113 0 88.8 90.48 87.87 89.8 73700 89.8 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230113 0 27.5 27.5 27.5 27.5 300 27.5
BANR.US Banner Corporation 20230113 0 64 64.67 63.62 64.48 123300 64.48 up up correct
BANX.US StoneCastle Financial Corp 20230113 0 18.61 18.81 18.22 18.69 4700 18.69 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20230113 0 0.96 1.1 0.94 1.06 43100 1.06 up up correct
BASE.US Couchbase Inc. Common Stock 20230113 0 12.94 13.81 12.94 13.63 110900 13.63 up up correct
BATRA.US The Liberty Braves Group 20230113 0 35.56 35.84 35.425 35.73 33700 35.73 up up correct
BATRK.US The Liberty Braves Group 20230113 0 34.91 35.198 34.86 34.99 108500 34.99 up up correct
BBBY.US Bed Bath & Beyond Inc 20230113 0 5.11 5.23 3.65 3.66 224139500 3.66 down down correct
BBCP.US Concrete Pumping Holdings Inc 20230113 0 6.29 6.57 6.18 6.27 140900 6.27 down down correct
BBGI.US Beasley Broadcast Group Inc 20230113 0 0.97 1.05 0.97 1.02 73600 1.02 up up correct
BBI.US Brickell Biotech Inc 20230113 0 1.7 1.8 1.65 1.7205 115458 1.7205 up up correct
BBIG.US Vinco Ventures Inc 20230113 0 0.54 0.71 0.522 0.675 17857600 0.675 up up correct
BBIO.US BridgeBio Pharma Inc 20230113 0 8.52 9.145 8.52 8.75 1767900 8.75 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230113 0 0.315 0.35 0.3 0.32 310400 0.32 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230113 0 0.039 0.039 0.039 0.039 0 0.039
BBQ.US BBQ Holdings Inc 20230113 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230113 0 96.15 97.7 95.6 97.53 35600 97.53 up down incorrect
BCAB.US BioAtla Inc 20230113 0 3.45 3.56 3.33 3.46 1877300 3.46 up up correct
BCBP.US BCB Bancorp Inc 20230113 0 18.13 18.37 18.03 18.3 21600 18.3 up up correct
BCDA.US BioCardia Inc 20230113 0 2.27 2.35 2.27 2.29 44100 2.29 up down incorrect
BCEL.US Atreca Inc 20230113 0 1.6 1.7 1.56 1.63 136300 1.63 up down incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20230113 0 1.59 1.61 1.41 1.46 254460 1.46 down down correct
BCML.US BayCom Corp 20230113 0 19.33 19.61 19.29 19.61 32600 19.61 up up correct
BCOR.US Blucora Inc 20230113 0 27.09 27.43 26.95 27.08 401800 27.08 down down correct
BCOV.US Brightcove Inc 20230113 0 5.8 5.93 5.8 5.89 68000 5.89 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20230113 0 10.05 10.091 10.05 10.091 700 10.091 up up correct
BCPC.US Balchem Corporation 20230113 0 127.32 131.41 125.59 130.41 84500 130.41 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230113 0 10.2 10.46 10.04 10.16 4724500 10.16 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230113 0 10.34 10.34 10.34 10.34 0 10.34
BCTX.US BriaCell Therapeutics Corp 20230113 0 6.43 6.7 6.43 6.65 169023 6.65 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230113 0 2.62 2.69 2.51 2.5499 15847 2.5499 down down correct
BCYC.US Bicycle Therapeutics plc 20230113 0 28.14 28.92 27.51 27.83 259500 27.83 down down correct
BDSX.US Biodesix Inc 20230113 0 2.42 2.5 2.27 2.5 85400 2.5 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20230113 0 2.36 2.7985 2.34 2.64 308514 2.64 up up correct
BEAM.US Beam Therapeutics Inc 20230113 0 43.09 44.069 42.18 43.24 775400 43.24 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230113 0 4.3 4.45 4.1 4.385 81700 4.385 up up correct
BEATW.US Heartbeam Inc. Warrant 20230113 0 0.95 0.9798 0.94 0.9798 16084 0.9798 up up correct
BECN.US Beacon Roofing Supply Inc 20230113 0 53.58 55.17 52.57 54.73 430000 54.73 up up correct
BEEM.US Beam Global 20230113 0 17.19 17.68 17 17.55 129000 17.55 up up correct
BELFA.US Bel Fuse Inc 20230113 0 32.94 33.98 32.94 33.35 1600 33.35 up up correct
BELFB.US Bel Fuse Inc 20230113 0 34.62 34.99 34.51 34.99 50500 34.99 up up correct
BFC.US Bank First Corporation 20230113 0 88.34 88.97 86.82 87.08 12200 87.08 down down correct
BFI.US BurgerFi International Inc 20230113 0 1.68 1.78 1.53 1.75 88900 1.75 up up correct
BFIIW.US BurgerFi International LLC 20230113 0 0.08 0.08 0.06 0.0698 19647 0.0698 down down correct
BFIN.US BankFinancial Corporation 20230113 0 10.4 10.44 10.38 10.38 13000 10.38 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20230113 0 0.97 1.02 0.97 0.999 67300 0.999 up down incorrect
BFST.US Business First Bancshares Inc 20230113 0 21.57 21.95 21.46 21.8 48900 21.8 up up correct
BGCP.US BGC Partners Inc 20230113 0 4.14 4.21 4.12 4.18 789500 4.18 up up correct
BGFDX.US BGFDX 20230113 0 21.23 21.23 21.23 21.23 0 21.23
BGFLX.US BGFLX 20230113 0 21.2 21.2 21.2 21.2 0 21.2
BGFTX.US BGFTX 20230113 0 21.16 21.16 21.16 21.16 0 21.16
BGFVX.US BGFVX 20230113 0 22.1 22.1 22.1 22.1 0 22.1
BGFV.US Big 5 Sporting Goods Corporation 20230113 0 9.79 10.24 9.79 10.2 315600 10.2 up up correct
BGNE.US BeiGene Ltd 20230113 0 269 279.12 267.45 270.66 412800 270.66 up up correct
BGRY.US Berkshire Grey Inc 20230113 0 1.25 1.32 1.03 1.15 1521800 1.15 down down correct
BGRYW.US Berkshire Grey Inc 20230113 0 0.153 0.153 0.148 0.15 6800 0.15 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20230113 0 10.055 10.055 10.055 10.055 0 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230113 0 0.448 0.492 0.412 0.455 92100 0.455 up down incorrect
BHF.US Brighthouse Financial Inc 20230113 0 53.51 54.27 53.51 54.02 432400 54.02 up up correct
BHFAL.US Brighthouse Financial Inc 20230113 0 24.1 24.3 24.02 24.19 10100 24.19 up up correct
BHFAM.US Brighthouse Financial Inc 20230113 0 16.82 16.99 16.75 16.89 16900 16.89 up up correct
BHFAN.US Brighthouse Financial Inc 20230113 0 19.58 19.75 19.32 19.5 56700 19.5 down down correct
BHFAO.US Brighthouse Financial Inc 20230113 0 25.1 25.3 24.743 25.13 16900 25.13 up up correct
BHFAP.US Brighthouse Financial Inc 20230113 0 24.19 24.6 23.99 24.48 18700 24.48 up down incorrect
BHSE.US Bull Horn Holdings Corp 20230113 0 1.87 1.9 1.8132 1.83 44065 1.83 down up incorrect
BIDU.US Baidu Inc 20230113 0 135.4 139.03 135.3 138.98 2258800 138.98 up up correct
BIGC.US BigCommerce Holdings Inc 20230113 0 9.67 10.3 9.67 10.21 619800 10.21 up up correct
BIIB.US Biogen Inc 20230113 0 286.99 289.51 285.15 288.04 1008000 288.04 up up correct
BILI.US Bilibili Inc 20230113 0 27.03 28.05 27.01 27.97 8490000 27.97 up down incorrect
BIMI.US BIMI International Medical Inc 20230113 0 1.5 1.56 1.48 1.55 27300 1.55 up up correct
BIOC.US Biocept Inc 20230113 0 0.56 0.6 0.56 0.57 99700 0.57 up up correct
BIOL.US BIOLASE Inc 20230113 0 0.42 0.45 0.41 0.43 838900 0.43 up down incorrect
BIOTU.US Biotech Acquisition Company 20230113 0 10.2 10.2 10.2 10.2 2 10.2
BIOTW.US Biotech Acquisition Company 20230113 0 0.0802 0.0803 0.0656 0.0798 19482 0.0798 down down correct
BIOX.US Bioceres Crop Solutions Corp 20230113 0 12.23 12.74 12.23 12.62 51100 12.62 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230113 0 2.47 2.53 2.38 2.51 820500 2.51 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230113 0 0.99 1.26 0.92 1.07 14432400 1.07 up down incorrect
BIVI.US BioVie Inc 20230113 0 5.1 5.93 5.03 5.5 518000 5.5 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230113 0 0.515 0.515 0.496 0.51 10600 0.51 down up incorrect
BJRI.US BJ's Restaurants Inc 20230113 0 30.27 31.47 30.09 31.34 187300 31.34 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230113 0 3.74 3.8 3.71 3.78 131500 3.78 up up correct
BKNG.US Booking Holdings Inc 20230113 0 2223.3501 2302.01 2222.1599 2301.3401 290700 2301.3401 up up correct
BKR.US Baker Hughes Company 20230113 0 31.42 31.68 30.84 31.63 4520900 31.63 up up correct
BKSC.US Bank of South Carolina Corporation 20230113 0 16.45 16.48 16.4 16.4 4400 16.4 down down correct
BKYI.US BIO 20230113 0 0.78 0.8 0.73 0.73 35800 0.73 down up incorrect
BL.US BlackLine Inc 20230113 0 71.77 72.981 70.45 70.64 420600 70.64 down up incorrect
BLBD.US Blue Bird Corporation 20230113 0 14.75 15.385 14.57 15.25 130200 15.25 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20230113 0 0.48 0.48 0.45 0.455 19700 0.455 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230113 0 1.02 1.049 0.95 0.985 20200 0.985 down down correct
BLDE.US Blade Air Mobility Inc 20230113 0 3.48 3.72 3.46 3.7 383100 3.7 up up correct
BLDEW.US Blade Air Mobility Inc 20230113 0 0.51 0.51 0.47 0.5011 19489 0.5011 down up incorrect
BLDP.US Ballard Power Systems Inc 20230113 0 5.81 6.05 5.77 6.03 2769200 6.03 up up correct
BLEUU.US bleuacacia ltd Unit 20230113 0 10.2 10.2 10.2 10.2 0 10.2
BLFS.US BioLife Solutions Inc 20230113 0 23.12 24.28 23.12 23.54 245500 23.54 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230113 0 12.495 12.93 12.495 12.91 43400 12.91 up up correct
BLI.US Berkeley Lights Inc 20230113 0 2.34 2.605 2.26 2.48 1176200 2.48 up up correct
BLIN.US Bridgeline Digital Inc 20230113 0 1.13 1.18 1.13 1.17 46500 1.17 up up correct
BLKB.US Blackbaud Inc 20230113 0 61.47 62.1 61.35 61.43 133900 61.43 down down correct
BLMN.US Bloomin' Brands Inc 20230113 0 23.49 23.94 23.27 23.93 1193400 23.93 up up correct
BLNGU.US Belong Acquisition Corp. Units 20230113 0 10 10 10 10 0 10
BLNGW.US Belong Acquisition Corp. Warrant 20230113 0 0.0601 0.0601 0.04 0.0441 5039 0.0441 down down correct
BLNK.US Blink Charging Co 20230113 0 12.65 13.875 12.63 13.57 1358800 13.57 up up correct
BLNKW.US BLNKW 20230113 0 8.25 9.54 8.25 9.53 3540 9.53 up up correct
BLPH.US Bellerophon Therapeutics Inc 20230113 0 2.41 2.49 2.3 2.42 91400 2.42 up up correct
BLRX.US BioLineRx Ltd 20230113 0 0.69 0.71 0.68 0.69 153500 0.69
BLTS.US Bright Lights Acquisition Corp 20230113 0 0 0 0 0 0 0
BLTSU.US Bright Lights Acquisition Corp 20230113 0 0 0 0 0 0 0
BLU.US BELLUS Health Inc 20230113 0 7.75 8.04 7.73 8.02 520100 8.02 up up correct
BLUE.US bluebird bio Inc 20230113 0 8.11 8.52 7.65 7.89 4124400 7.89 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20230113 0 7.09 7.99 7.09 7.82 95700 7.82 up up correct
BMAC.US UN 20230113 0 10.27 10.27 10.27 10.27 0 10.27
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230113 0 10.3051 10.3051 10.3051 10.3051 0 10.3051
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230113 0 0.0202 0.0278 0.0186 0.0213 24235 0.0213 up up correct
BMBL.US Bumble Inc 20230113 0 23.43 23.53 22.31 23.08 1863500 23.08 down up incorrect
BMEA.US Biomea Fusion Inc 20230113 0 7.71 8.03 7.31 7.44 167900 7.44 down down correct
BMRA.US Biomerica Inc 20230113 0 3.1 3.2 2.95 3 42800 3 down down correct
BMRC.US Bank of Marin Bancorp 20230113 0 32.55 33.5 31.85 32.88 48400 32.88 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230113 0 112.25 114.8 111.87 112.72 1582000 112.72 up down incorrect
BNFT.US Benefitfocus Inc 20230113 0 10.49 10.49 10.48 10.49 119100 10.49
BNGO.US Bionano Genomics Inc 20230113 0 1.73 1.81 1.73 1.81 7183300 1.81 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230113 0 0.24 0.2601 0.2275 0.26 32806 0.26 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230113 0 10.24 10.24 10.24 10.24 3400 10.24
BNIXR.US Bannix Acquisition Corp. Right 20230113 0 0.155 0.18 0.155 0.1624 7808 0.1624 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230113 0 0.025 0.025 0.0138 0.0138 5400 0.0138 down down correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230113 0 10.15 10.15 10.15 10.15 4000 10.15
BNNRU.US Banner Acquisition Corp Unit 20230113 0 10.1 10.1 10.1 10.1 0 10.1
BNR.US Burning Rock Biotech Limited 20230113 0 2.92 3.46 2.92 3.38 356200 3.38 up up correct
BNSO.US Bonso Electronics International Inc 20230113 0 3.96 4.13 3.69 3.84 40300 3.84 down up incorrect
BNTC.US Benitec Biopharma Inc 20230113 0 0.201 0.24 0.19 0.232 1117500 0.232 up up correct
BNTX.US BioNTech SE 20230113 0 149.5 150.635 142.09 145.05 1286600 145.05 down down correct
BOKF.US BOK Financial Corporation 20230113 0 102.04 102.88 100.69 102.35 132800 102.35 up up correct
BPOP.US Popular Inc 20230113 0 67.32 68.72 66.37 68.52 344600 68.52 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230113 0 1.47 1.53 1.455 1.5 114780 1.5 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230113 0 1.35 1.44 1.295 1.4 18100 1.4 up down incorrect
BOOM.US DMC Global Inc 20230113 0 22.18 22.23 20.88 21.81 107700 21.81 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230113 0 2.17 2.19 2.15 2.19 2000 2.19 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230113 0 12.63 12.63 12.63 12.63 38 12.63
BOXL.US Boxlight Corporation 20230113 0 0.348 0.374 0.33 0.368 586800 0.368 up up correct
BPMC.US Blueprint Medicines Corporation 20230113 0 49.45 51.07 46.6 47.85 717900 47.85 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230113 0 25.04 25.14 24.9 24.9 2900 24.9 down up incorrect
BPRN.US The Bank of Princeton 20230113 0 32.255 32.49 32.11 32.11 4300 32.11 down down correct
BPTH.US Bio 20230113 0 1.75 1.82 1.74 1.79 42300 1.79 up up correct
BPTS.US Biophytis SA 20230113 0 0.515 0.519 0.509 0.509 1600 0.509 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230113 0 16.71 16.85 16.5 16.85 15100 16.85 up up correct
BPYPN.US Brookfield Property Partners L.P 20230113 0 15.96 16.24 15.81 16.153 19500 16.153 up up correct
BPYPO.US Brookfield Property Partners L.P 20230113 0 17.486 17.71 17.305 17.71 7100 17.71 up up correct
BPYPP.US Brookfield Property Partners L.P 20230113 0 17.74 18.38 17.74 18.38 8000 18.38 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230113 0 4.04 4.09 4.012 4.035 3500 4.035 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20230113 0 10.53 10.53 10.49 10.51 5500 10.51 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20230113 0 0.1499 0.152 0.1261 0.1517 96112 0.1517 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230113 0 0.0852 0.09 0.07 0.0851 44976 0.0851 down down correct
BRID.US Bridgford Foods Corporation 20230113 0 13.14 13.6 13.14 13.6 2500 13.6 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230113 0 10.01 10.015 10.01 10.01 14600 10.01
BRIVU.US B. Riley Principal 250 Merger Corp 20230113 0 9.995 9.995 9.995 9.995 200 9.995
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230113 0 0.0118 0.0118 0.0118 0.0118 466 0.0118
BRKL.US Brookline Bancorp Inc 20230113 0 13.72 13.9 13.54 13.83 452000 13.83 up up correct
BRKR.US Bruker Corporation 20230113 0 67.38 68.53 67.22 68.51 344100 68.51 up up correct
BRLIR.US Brilliant Acquisition Corporation 20230113 0 0.1726 0.2 0.1726 0.2 280 0.2 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20230113 0 11 11 11 11 0 11
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230113 0 4.62 4.72 4.51 4.55 78200 4.55 down down correct
BROG.US Brooge Energy Limited 20230113 0 6.45 6.45 6.45 6.45 0 6.45
BRP.US BRP Group Inc 20230113 0 30.86 32.12 30.79 31.65 547900 31.65 up up correct
BRQS.US Borqs Technologies Inc 20230113 0 0.27 0.27 0.254 0.267 1146600 0.267 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20230113 0 3.13 3.27 3.105 3.27 5700 3.27 up down incorrect
BRY.US Berry Corporation 20230113 0 8.63 8.69 8.48 8.66 355200 8.66 up up correct
BRZE.US Braze Inc. Class A Common Stock 20230113 0 28.3 31.08 28.3 30.73 787400 30.73 up up correct
BSBK.US Bogota Financial Corp 20230113 0 11.57 11.58 11.56 11.58 12700 11.58 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230113 0 17.99 18.56 17.99 18.56 15500 18.56 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230113 0 0.45 0.47 0.442 0.446 48600 0.446 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230113 0 10.545 10.545 10.545 10.545 0 10.545
BSGAR.US Blue Safari Group Acquisition Corp. Right 20230113 0 0.15 0.15 0.15 0.15 100 0.15
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230113 0 10.55 10.55 10.55 10.55 0 10.55
BSGM.US BioSig Technologies Inc 20230113 0 0.75 0.77 0.67 0.72 373600 0.72 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20230113 0 0 0 0 0 0 0
BSKYU.US Big Sky Growth Partners Inc 20230113 0 0 0 0 0 0 0
BSQR.US BSQUARE Corporation 20230113 0 1.2 1.22 1.19 1.21 77000 1.21 up up correct
BSRR.US Sierra Bancorp 20230113 0 21.09 21.52 20.99 21.45 12600 21.45 up up correct
BSVN.US Bank7 Corp 20230113 0 27 27.67 26.82 27 19200 27
BSY.US Bentley Systems Incorporated 20230113 0 37.4 38.02 37.12 37.98 497100 37.98 up up correct
BTAI.US BioXcel Therapeutics Inc 20230113 0 27.67 29.14 27.536 28.94 349300 28.94 up up correct
BTB.US Bit Brother Limited 20230113 0 11.16 11.4 8.35 9.38 200800 9.38 down down correct
BTBD.US BT Brands Inc. Common Stock 20230113 0 1.644 1.89 1.63 1.815 1500 1.815 up up correct
BTBDW.US BT Brands Inc. Warrant 20230113 0 0.1 0.169 0.0955 0.169 644 0.169 up down incorrect
BTBT.US Bit Digital Inc 20230113 0 1.03 1.19 1.01 1.18 4780000 1.18 up down incorrect
BTCS.US BTCS Inc. Common Stock 20230113 0 1.56 1.75 1.56 1.61 271400 1.61 up up correct
BTCY.US Biotricity Inc. Common Stock 20230113 0 0.662 0.75 0.662 0.732 47600 0.732 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230113 0 1.35 1.419 1.341 1.38 13500 1.38 up up correct
BTWN.US Bridgetown Holdings Limited 20230113 0 9.96 9.985 9.96 9.98 27788 9.98 up down incorrect
BTWNU.US Bridgetown Holdings Limited 20230113 0 10.01 10.05 10.01 10.04 2900 10.04 up up correct
BTWNW.US Bridgetown Holdings Limited 20230113 0 0.249 0.25 0.162 0.199 19700 0.199 down down correct
BUSE.US First Busey Corporation 20230113 0 24.78 25.09 24.4 24.97 119700 24.97 up up correct
BVS.US Bioventus Inc 20230113 0 2.26 2.44 2.2 2.41 176000 2.41 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230113 0 2.6 2.93 2.424 2.82 286300 2.82 up up correct
BWAC.US Better World Acquisition Corp 20230113 0 10.56 10.565 10.555 10.56 37600 10.56
BWACU.US Better World Acquisition Corp 20230113 0 10.514 10.514 10.514 10.514 0 10.514
BWACW.US Better World Acquisition Corp 20230113 0 0.0995 0.1 0.0995 0.1 29900 0.1 up up correct
BWAY.US BrainsWay Ltd 20230113 0 2.35 2.36 2.305 2.34 9500 2.34 down down correct
BWB.US Bridgewater Bancshares Inc 20230113 0 17.56 17.82 17.465 17.74 28900 17.74 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20230113 0 9.85 9.86 9.85 9.85 1500 9.85
BWEN.US Broadwind Inc 20230113 0 4.3 5.65 4.3 5.6 5997400 5.6 up up correct
BWFG.US Bankwell Financial Group Inc 20230113 0 29.74 30.37 29.56 30.19 18700 30.19 up up correct
BWMN.US Bowman Consulting Group Ltd 20230113 0 22.18 22.68 22.16 22.37 14600 22.37 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230113 0 7.44 7.97 7.39 7.93 34400 7.93 up up correct
BXRX.US Baudax Bio Inc 20230113 0 3.12 3.62 3.06 3.4 275561 3.4 up up correct
BYFC.US Broadway Financial Corporation 20230113 0 1.04 1.08 1.03 1.04 88500 1.04
BYND.US Beyond Meat Inc 20230113 0 16.36 17.28 15.8 15.93 3523056 15.93 down up incorrect
BYRN.US Byrna Technologies Inc 20230113 0 9.59 10 9.55 9.94 50400 9.94 up down incorrect
BYSI.US BeyondSpring Inc 20230113 0 2.01 2.18 2 2.14 216400 2.14 up down incorrect
BYTS.US BYTE Acquisition Corp 20230113 0 10.16 10.39 10.12 10.13 8700 10.13 down down correct
BYTSU.US BYTE Acquisition Corp 20230113 0 10.15 10.15 10.15 10.15 0 10.15
BYTSW.US BYTE Acquisition Corp 20230113 0 0.05 0.05 0.0451 0.0451 11610 0.0451 down down correct
BZ.US Kanzhun Ltd ADR 20230113 0 24.23 24.71 22.98 23.79 3243600 23.79 down down correct
BZUN.US Baozun Inc 20230113 0 7.28 8.31 7.28 8.12 1530100 8.12 up up correct
CAAS.US China Automotive Systems Inc 20230113 0 6.79 6.79 6.44 6.63 74900 6.63 down down correct
CABA.US Cabaletta Bio Inc 20230113 0 9.16 10.35 9.1 10.02 645300 10.02 up up correct
CAC.US Camden National Corporation 20230113 0 41.43 42.53 41.43 42.34 26700 42.34 up down incorrect
CACC.US Credit Acceptance Corporation 20230113 0 407.11 414.56 402.23 410.9 184500 410.9 up down incorrect
CADCX.US CADCX 20230113 0 23.83 23.83 23.83 23.83 0 23.83
CADE.US PA 20230113 0 20.59 20.95 20.59 20.71 3000 20.71 up up correct
CADEX.US CADEX 20230113 0 24.03 24.03 24.03 24.03 0 24.03
CADFX.US CION Ares Diversified Credit Fund W 20230113 0 24.28 24.28 24.28 24.28 0 24.28
CADL.US Candel Therapeutics Inc. Common Stock 20230113 0 1.97 2.13 1.97 2.08 26300 2.08 up up correct
CADSX.US CADSX 20230113 0 24.09 24.09 24.09 24.09 0 24.09
CADUX.US CADUX 20230113 0 24.29 24.29 24.29 24.29 0 24.29
CADWX.US CADWX 20230113 0 24.1 24.1 24.1 24.1 0 24.1
CAKE.US The Cheesecake Factory Incorporated 20230113 0 37.74 38.61 37.6 38.52 774300 38.52 up up correct
CALA.US Calithera Biosciences Inc 20230113 0 0.52 0.542 0.48 0.526 463400 0.526 up up correct
CALB.US California BanCorp 20230113 0 23.645 23.75 23.5 23.5 5900 23.5 down down correct
CALM.US Cal 20230113 0 54.63 55.27 53.98 54.1 563700 54.1 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230113 0 19.64 20.71 18.815 19.8 17500 19.8 up up correct
CAMP.US CalAmp Corp 20230113 0 4.82 5.07 4.78 5.01 218000 5.01 up up correct
CAMT.US Camtek Ltd 20230113 0 24.71 25.04 24.5 24.8 210600 24.8 up up correct
CAN.US Canaan Inc 20230113 0 2.78 3.16 2.769 2.95 5209100 2.95 up up correct
CANO.US WT 20230113 0 0.2617 0.2743 0.2263 0.25 6419 0.25 down down correct
CAPR.US Capricor Therapeutics Inc 20230113 0 4.12 4.48 4.12 4.38 114300 4.38 up up correct
CAR.US Avis Budget Group Inc 20230113 0 187.22 192.37 186.48 190.9 425100 190.9 up up correct
CARA.US Cara Therapeutics Inc 20230113 0 10.41 11.043 10.41 10.85 232900 10.85 up down incorrect
CARE.US Carter Bankshares Inc 20230113 0 16.27 16.54 16.2 16.52 25600 16.52 up down incorrect
CARG.US CarGurus Inc 20230113 0 16.03 16.625 15.99 16.27 1022300 16.27 up up correct
CARV.US Carver Bancorp Inc 20230113 0 4.88 4.88 4.7 4.71 8800 4.71 down down correct
CASA.US Casa Systems Inc 20230113 0 3.36 3.395 3.29 3.33 77900 3.33 down down correct
CASH.US Meta Financial Group Inc 20230113 0 45.9 46.85 45.81 46.72 159900 46.72 up up correct
CASI.US CASI Pharmaceuticals Inc 20230113 0 2.06 2.11 1.96 1.98 39700 1.98 down up incorrect
CASS.US Cass Information Systems Inc 20230113 0 48.59 48.77 47.66 48.77 33500 48.77 up up correct
CASY.US Casey's General Stores Inc 20230113 0 220.04 225.11 219.31 224.77 251100 224.77 up up correct
CATC.US Cambridge Bancorp 20230113 0 84.21 86.42 84.09 85.93 36500 85.93 up up correct
CATY.US Cathay General Bancorp 20230113 0 42.53 43.39 41.94 43.24 184700 43.24 up up correct
CBAN.US Colony Bankcorp Inc 20230113 0 12.86 13 12.75 12.87 19500 12.87 up up correct
CBAT.US CBAK Energy Technology Inc 20230113 0 1.12 1.17 1.12 1.15 189197 1.15 up up correct
CBAY.US CymaBay Therapeutics Inc 20230113 0 6.1 6.59 6.03 6.51 880400 6.51 up up correct
CBFV.US CB Financial Services Inc 20230113 0 22.13 22.13 22.13 22.13 73 22.13
CBIO.US Catalyst Biosciences Inc 20230113 0 0.28 0.29 0.2 0.26 17994400 0.26 down down correct
CBNK.US Capital Bancorp Inc 20230113 0 23.25 23.43 23.21 23.43 15000 23.43 up up correct
CBOE.US Cboe Global Markets Inc 20230113 0 124.01 124.83 122.46 124.49 589584 124.49 up up correct
CBRGU.US Chain Bridge I Units 20230113 0 10.31 10.31 10.31 10.31 100 10.31
CBRL.US Cracker Barrel Old Country Store Inc 20230113 0 102.15 104.91 101.76 104.74 305400 104.74 up up correct
CBSH.US Commerce Bancshares Inc 20230113 0 68.94 70.2 68.07 70.06 244000 70.06 up down incorrect
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230113 0 10.06 10.06 10.06 10.06 40 10.06
CCAIU.US Cascadia Acquisition Corp Unit 20230113 0 10.04 10.04 10.04 10.04 200 10.04
CCAIW.US Cascadia Acquisition Corp. Warrant 20230113 0 0.0144 0.0146 0.0144 0.0144 19028 0.0144
CCAP.US Crescent Capital BDC Inc 20230113 0 14.3 14.47 14.23 14.23 58000 14.23 down down correct
CCB.US Coastal Financial Corporation 20230113 0 45.94 46.28 45.49 45.86 28200 45.86 down down correct
CCBG.US Capital City Bank Group Inc 20230113 0 32.03 32.91 32.01 32.81 23800 32.81 up up correct
CCCC.US C4 Therapeutics Inc 20230113 0 8.81 9.41 8.08 8.54 456800 8.54 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230113 0 22.06 22.45 21.84 22.39 96000 22.39 up up correct
CCEL.US Cryo 20230113 0 4.4 4.63 4.4 4.62 3100 4.62 up down incorrect
CCEP.US Coca 20230113 0 55.98 56.33 55.84 56.29 1110500 56.29 up up correct
CCLFX.US CCLFX 20230113 0 10.5 10.5 10.5 10.5 0 10.5
CCLP.US CSI Compressco LP 20230113 0 1.35 1.35 1.34 1.34 2500 1.34 down down correct
CCNC.US Code Chain New Continent Limited 20230113 0 3.98 4.45 3.5 3.94 87370 3.94 down down correct
CCNE.US CNB Financial Corporation 20230113 0 23.5 24.03 23.49 24.01 54100 24.01 up up correct
CCNEP.US CNB Financial Corporation 20230113 0 26.1 26.12 25.39 25.39 3600 25.39 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20230113 0 64.3 65.56 64.3 65.19 392400 65.19 up up correct
CCRN.US Cross Country Healthcare Inc 20230113 0 28 28.62 27.67 28 384900 28
CCSI.US Consensus Cloud Solutions Inc. 20230113 0 56.1 57.5 56.1 57.03 39200 57.03 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230113 0 10.3 10.3 10.3 10.3 100 10.3
CD.US Chindata Group Holdings Limited 20230113 0 7.9 8.42 7.86 8.36 3559019 8.36 up up correct
CDAK.US Codiak BioSciences Inc 20230113 0 0.6 0.605 0.57 0.602 170900 0.602 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230113 0 9.99 9.99 9.99 9.99 41 9.99
CDLX.US Cardlytics Inc 20230113 0 5.16 5.27 5.01 5.02 454300 5.02 down down correct
CDMO.US Avid Bioservices Inc 20230113 0 15.98 16.54 15.9 16.31 646200 16.31 up up correct
CDNA.US CareDx Inc 20230113 0 13.65 14.37 13.57 14.24 1181200 14.24 up up correct
CDNS.US Cadence Design Systems Inc 20230113 0 166 169.37 166 169.26 1021100 169.26 up up correct
CDTX.US Cidara Therapeutics Inc 20230113 0 1.22 1.33 1.21 1.32 1202500 1.32 up down incorrect
CDW.US CDW Corporation 20230113 0 192.01 195.3 192 194.85 713700 194.85 up up correct
CDXS.US Codexis Inc 20230113 0 5.83 6.28 5.83 6.28 610500 6.28 up up correct
CDXC.US ChromaDex Corporation 20230113 0 2.04 2.2 2 2.19 300800 2.19 up up correct
CDZI.US Cadiz Inc 20230113 0 3.45 3.49 3.35 3.4 35300 3.4 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20230113 0 14.73 14.73 13.7 14.7 1700 14.7 down down correct
CECE.US CECO Environmental Corp 20230113 0 0 0 0 0 0 0
CEDAX.US CEDAX 20230113 0 22.23 22.23 22.23 22.23 0 22.23
CEDIX.US Destra International & Event 20230113 0 22.25 22.25 22.25 22.25 0 22.25
CEDLX.US CEDLX 20230113 0 22.21 22.21 22.21 22.21 0 22.21
CEDTX.US CEDTX 20230113 0 22.13 22.13 22.13 22.13 0 22.13
CELC.US Celcuity Inc 20230113 0 10.75 11.65 10.75 11.65 37800 11.65 up up correct
CELH.US Celsius Holdings Inc 20230113 0 105.12 110.52 104.59 110.18 950300 110.18 up up correct
CELU.US Celularity Inc 20230113 0 1.03 1.11 1.01 1.03 926700 1.03
CELUW.US Celularity Inc 20230113 0 0.1099 0.11 0.0991 0.1003 10225 0.1003 down down correct
CEMI.US Chembio Diagnostics Inc 20230113 0 0.28 0.44 0.28 0.36 2406500 0.36 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20230113 0 10.3 10.3 9.58 9.95 3700 9.95 down down correct
CENQU.US CENAQ Energy Corp Unit 20230113 0 10.59 10.59 10.59 10.59 0 10.59
CENQW.US CENAQ Energy Corp. Warrant 20230113 0 0.1 0.1 0.1 0.1 13500 0.1
CENT.US Central Garden & Pet Company 20230113 0 39.38 40.32 39.38 40.32 19100 40.32 up up correct
CENTA.US Central Garden & Pet Company 20230113 0 37.29 38.43 37.17 38.34 133300 38.34 up up correct
CENX.US Century Aluminum Company 20230113 0 9.71 10.07 9.67 10.01 884200 10.01 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230113 0 33.03 33.86 31.81 32.79 569029 32.79 down up incorrect
CERS.US Cerus Corporation 20230113 0 3.02 3.15 2.97 3.14 1507600 3.14 up up correct
CERT.US Certara Inc 20230113 0 17.32 17.64 17.3 17.39 484900 17.39 up up correct
CETX.US Cemtrex Inc 20230113 0 0.166 0.189 0.15 0.183 691600 0.183 up down incorrect
CETXP.US Cemtrex Inc 20230113 0 0.35 0.418 0.35 0.384 3100 0.384 up down incorrect
CEVA.US CEVA Inc 20230113 0 29.53 30.6 29.21 30.51 73400 30.51 up down incorrect
CFB.US CrossFirst Bankshares Inc 20230113 0 12.24 12.5 12.115 12.44 46600 12.44 up up correct
CFBK.US CF Bankshares Inc 20230113 0 21.25 21.25 21.15 21.25 1000 21.25
CFFE.US CF Acquisition Corp. VIII 20230113 0 10.5 10.5 10.5 10.5 100 10.5
CFFEU.US CF Acquisition Corp. VIII 20230113 0 10.6 10.6 10.5 10.5 800 10.5 down down correct
CFFEW.US CF Acquisition Corp. VIII 20230113 0 0.03 0.0301 0.03 0.0301 1689 0.0301 up up correct
CFFI.US C&F Financial Corporation 20230113 0 56.49 58.49 56.49 57.95 3700 57.95 up up correct
CFFN.US Capitol Federal Financial Inc 20230113 0 8.64 8.8 8.58 8.71 594200 8.71 up down incorrect
CFIV.US CF Acquisition Corp. IV 20230113 0 10.2 10.27 10.19 10.19 22800 10.19 down down correct
CFIVU.US CF Acquisition Corp. IV 20230113 0 10.18 10.18 10.18 10.18 100 10.18
CFIVW.US CF Acquisition Corp. IV 20230113 0 0.059 0.062 0.057 0.059 28800 0.059
CFLT.US Confluent Inc. Class A Common Stock 20230113 0 19.75 20.615 19.66 20.41 1815300 20.41 up up correct
CFMS.US Conformis Inc 20230113 0 3.02 3.21 2.93 3.155 26000 3.155 up up correct
CFRX.US ContraFect Corporation 20230113 0 0.1 0.105 0.095 0.101 5977400 0.101 up up correct
CG.US The Carlyle Group Inc 20230113 0 32.7 33.63 32.63 33.53 1471600 33.53 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230113 0 17.75 18.15 17.69 18.1 15300 18.1 up up correct
CGBD.US TCG BDC Inc 20230113 0 15.02 15.09 14.923 14.98 227400 14.98 down down correct
CGC.US Canopy Growth Corporation 20230113 0 2.6 2.69 2.55 2.61 11556200 2.61 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20230113 0 21.27 21.27 21.27 21.27 0 21.27
CGEM.US Cullinan Oncology Inc 20230113 0 10.82 11.61 10.67 10.98 149100 10.98 up up correct
CGEN.US Compugen Ltd 20230113 0 1.11 1.14 1.01 1.06 369500 1.06 down down correct
CGNT.US Cognyte Software Ltd 20230113 0 3.59 3.84 3.59 3.78 761189 3.78 up up correct
CGNX.US Cognex Corporation 20230113 0 52.25 53.22 52.16 53.2 547500 53.2 up up correct
CGO.US Calamos Global Total Return Fund 20230113 0 9.34 9.49 9.27 9.4 30600 9.4 up down incorrect
CGRN.US Capstone Green Energy Corporation 20230113 0 2.23 2.24 2.11 2.15 99900 2.15 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20230113 0 2.21 2.331 2.04 2.22 51300 2.22 up up correct
CHCI.US Comstock Holding Companies Inc 20230113 0 3.95 4.05 3.95 4.05 1600 4.05 up up correct
CHCO.US City Holding Company 20230113 0 92.34 94.19 91.41 93.87 76200 93.87 up up correct
CHDN.US Churchill Downs Incorporated 20230113 0 222.54 224.75 221.6 224.4 138300 224.4 up up correct
CHEF.US The Chefs' Warehouse Inc 20230113 0 35.12 36.85 35.12 36.77 433300 36.77 up up correct
CHEK.US Check 20230113 0 3.25 3.418 2.91 3.03 142900 3.03 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230113 0 11.39 11.7 11.23 11.66 223500 11.66 up down incorrect
CHK.US Chesapeake Energy Corporation 20230113 0 91.03 91.35 89.72 91.21 890500 91.21 up up correct
CHKEL.US Chesapeake Energy Corporation 20230113 0 71.4 71.4 71.4 71.4 0 71.4
CHKEW.US Chesapeake Energy Corporation 20230113 0 79.57 79.57 79.57 79.57 100 79.57
CHKEZ.US Chesapeake Energy Corporation 20230113 0 72.24 72.24 72.24 72.24 0 72.24
CHKP.US Check Point Software Technologies Ltd 20230113 0 124.99 129.22 124.75 128.99 1347900 128.99 up up correct
CHMG.US Chemung Financial Corporation 20230113 0 46.75 48 46.69 47.5 91700 47.5 up up correct
CHNR.US China Natural Resources Inc 20230113 0 0.46 0.46 0.44 0.44 11300 0.44 down up incorrect
CHRS.US Coherus BioSciences Inc 20230113 0 10.43 10.991 10.06 10.45 1410000 10.45 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230113 0 93.44 93.87 92.94 93.63 917600 93.63 up up correct
CHSCL.US CHS Inc 20230113 0 25.65 25.847 25.45 25.48 170200 25.48 down down correct
CHSCM.US CHS Inc 20230113 0 24.827 24.86 24.65 24.75 19900 24.75 down down correct
CHSCN.US CHS Inc 20230113 0 25 25.15 24.9 24.92 48700 24.92 down down correct
CHSCO.US CHS Inc 20230113 0 25.75 25.95 25.61 25.69 19800 25.69 down down correct
CHSCP.US CHS Inc 20230113 0 28.37 28.6 28.09 28.09 5300 28.09 down down correct
CHTR.US Charter Communications Inc 20230113 0 383.97 389.96 383.67 388.47 780700 388.47 up up correct
CHUY.US Chuy's Holdings Inc 20230113 0 33.04 33.11 30.02 32.67 71700 32.67 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230113 0 6.06 6.11 6.04 6.1 189000 6.1 up up correct
CHX.US ChampionX Corporation 20230113 0 31.82 32.13 31.48 31.98 901800 31.98 up up correct
CHY.US Calamos Convertible and High Income Fund 20230113 0 11.81 11.99 11.77 11.96 263500 11.96 up down incorrect
CIDM.US Cinedigm Corp 20230113 0 0.5 0.5 0.47 0.48 513800 0.48 down down correct
CIFR.US Cipher Mining Inc 20230113 0 1.05 1.295 1.05 1.11 1157500 1.11 up up correct
CIFRW.US Cipher Mining Inc 20230113 0 0.14 0.1503 0.1301 0.1463 59967 0.1463 up down incorrect
CIGI.US Colliers International Group Inc 20230113 0 98 99.89 97.6 99.35 66600 99.35 up up correct
CIH.US China Index Holdings Limited 20230113 0 0.925 0.944 0.925 0.93 3200 0.93 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230113 0 10.24 10.24 10.24 10.24 15000 10.24
CIIGU.US CIIG Capital Partners II Inc Unit 20230113 0 10.2 10.2 10.2 10.2 0 10.2
CIIGW.US CIIG Capital Partners II Inc. Warrant 20230113 0 0.061 0.061 0.06 0.06 43123 0.06 down down correct
CINF.US Cincinnati Financial Corporation 20230113 0 107.09 109.11 106.83 108.75 317300 108.75 up up correct
CIVB.US Civista Bancshares Inc 20230113 0 22.35 22.64 21.94 22.59 17700 22.59 up down incorrect
CIZN.US Citizens Holding Company 20230113 0 13.11 13.74 13.11 13.74 1700 13.74 up up correct
CJJD.US China Jo 20230113 0 2.68 3.06 2.67 2.96 298200 2.96 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230113 0 7.68 8.15 7.28 7.6 279200 7.6 down down correct
CLAR.US Clarus Corporation 20230113 0 9.18 9.59 9.1 9.53 295500 9.53 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230113 0 10.25 10.25 10.25 10.25 0 10.25
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230113 0 0.165 0.165 0.1396 0.1396 1600 0.1396 down down correct
CLBK.US Columbia Financial Inc 20230113 0 21.87 22.07 21.525 22.01 66800 22.01 up up correct
CLBT.US Cellebrite DI 20230113 0 4.32 4.44 4.3 4.39 55600 4.39 up up correct
CLDX.US Celldex Therapeutics Inc 20230113 0 47 48 45.42 46.02 388800 46.02 down down correct
CLEU.US China Liberal Education Holdings Limited 20230113 0 0.8 0.84 0.79 0.813 82800 0.813 up up correct
CLFD.US Clearfield Inc 20230113 0 81.88 83.5 81.22 81.8 395800 81.8 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230113 0 8.2 8.301 7.94 8.09 11700 8.09 down up incorrect
CLIR.US ClearSign Technologies Corporation 20230113 0 0.67 0.7 0.61 0.68 41800 0.68 up down incorrect
CLLS.US Cellectis S.A 20230113 0 3.89 3.89 3.74 3.84 68300 3.84 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230113 0 16.9 17.25 16.85 16.89 51000 16.89 down down correct
CLNE.US Clean Energy Fuels Corp 20230113 0 5.78 5.85 5.7 5.81 1140800 5.81 up up correct
CLNN.US Clene Inc 20230113 0 1.21 1.39 1.18 1.31 223000 1.31 up up correct
CLNNW.US Clene Inc 20230113 0 0.0685 0.0685 0.067 0.067 3172 0.067 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230113 0 10.92 10.92 10.9 10.9 2700 10.9 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20230113 0 0.09 0.09 0.09 0.09 9825 0.09
CLOEU.US Clover Leaf Capital Corp. Unit 20230113 0 10.93 10.93 10.93 10.93 1000 10.93
CLOV.US Clover Health Investments Corp 20230113 0 1.2 1.29 1.19 1.24 4637917 1.24 up up correct
CLPS.US CLPS Incorporation 20230113 0 1.55 1.55 1.46 1.55 29700 1.55
CLPT.US ClearPoint Neuro Inc 20230113 0 10.15 11 10.03 10.63 170200 10.63 up up correct
CLRB.US Cellectar Biosciences Inc 20230113 0 1.74 1.79 1.69 1.71 38800 1.71 down down correct
CLRM.US Clarim Acquisition Corp 20230113 0 0 0 0 0 0 0
CLRMU.US Clarim Acquisition Corp 20230113 0 0 0 0 0 0 0
CLRO.US ClearOne Inc 20230113 0 1.74 1.8 1.7 1.8 126800 1.8 up up correct
CLSD.US Clearside Biomedical Inc 20230113 0 1.61 1.66 1.55 1.57 146600 1.57 down down correct
CLSK.US CleanSpark Inc 20230113 0 2.54 2.805 2.47 2.58 4754600 2.58 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230113 0 12.73 12.73 12.71 12.73 20200 12.73
CLVR.US Clever Leaves Holdings Inc 20230113 0 0.378 0.425 0.375 0.419 360900 0.419 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20230113 0 0.031 0.04 0.023 0.04 60000 0.04 up down incorrect
CLVS.US Clovis Oncology Inc 20230113 0 0.1437 0.159 0.141 0.1525 1590512 0.1525 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230113 0 1.39 1.49 1.35 1.45 5600 1.45 up up correct
CLXT.US Calyxt Inc 20230113 0 0.168 0.186 0.16 0.186 452800 0.186 up up correct
CMAX.US CareMax Inc 20230113 0 4.14 4.54 4.14 4.51 244700 4.51 up up correct
CMAXW.US CareMax Inc 20230113 0 0.7497 0.7881 0.7075 0.7183 3245 0.7183 down down correct
CMBM.US Cambium Networks Corporation 20230113 0 21.89 22.49 21.51 22.45 130600 22.45 up down incorrect
CMCO.US Columbus McKinnon Corporation 20230113 0 35.95 36.45 35.95 36.32 56700 36.32 up up correct
CMCSA.US Comcast Corporation 20230113 0 38.7 39.06 38.47 38.93 14155700 38.93 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20230113 0 5.25 5.8 5.2 5.6 24000 5.6 up up correct
CMCTP.US CIM Commercial Trust Corporation 20230113 0 28.25 28.25 28.25 28.25 100 28.25
CME.US CME Group Inc 20230113 0 175.16 177.04 174.9 175.62 1070500 175.62 up up correct
CMLS.US Cumulus Media Inc 20230113 0 6.76 6.78 6.69 6.75 128100 6.75 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20230113 0 2.15 2.29 2.15 2.26 87100 2.26 up up correct
CMPR.US Cimpress plc 20230113 0 27.76 30.5 27.64 30.47 75400 30.47 up up correct
CMPS.US COMPASS Pathways plc 20230113 0 9.21 9.65 9.2 9.55 263446 9.55 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230113 0 5 5.28 4.8 5.19 139500 5.19 up up correct
CMRX.US Chimerix Inc 20230113 0 2.09 2.13 2.06 2.06 521200 2.06 down down correct
CMTL.US Comtech Telecommunications Corp 20230113 0 13.5 13.82 13.46 13.48 380700 13.48 down down correct
CNCE.US Concert Pharmaceuticals Inc 20230113 0 6.99 7.18 6.93 7.05 378600 7.05 up up correct
CNDT.US Conduent Incorporated 20230113 0 4.63 4.725 4.58 4.7 645600 4.7 up up correct
CNET.US ZW Data Action Technologies Inc 20230113 0 0.54 0.58 0.53 0.57 150100 0.57 up up correct
CNEY.US CN Energy Group. Inc 20230113 0 0.915 1.03 0.915 1.02 347200 1.02 up up correct
CNFR.US Conifer Holdings Inc 20230113 0 1.65 1.65 1.571 1.58 2600 1.58 down up incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230113 0 23.8 23.8 23.8 23.8 200 23.8
CNNB.US Cincinnati Bancorp Inc 20230113 0 15.21 15.21 15.21 15.21 200 15.21
CNOB.US ConnectOne Bancorp Inc 20230113 0 25.54 25.86 25.36 25.69 90400 25.69 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230113 0 21.37 21.4 21.37 21.4 2700 21.4 up up correct
CNRLX.US CNRLX 20230113 0 12.38 12.38 12.38 12.38 0 12.38
CNROX.US CNROX 20230113 0 7.67 7.67 7.67 7.67 0 7.67
CNSL.US Consolidated Communications Holdings Inc 20230113 0 4.4 4.52 4.39 4.5 208400 4.5 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230113 0 2.52 2.6 2.34 2.4 23200 2.4 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230113 0 3.985 3.985 3.55 3.7 319200 3.7 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20230113 0 0.88 0.9897 0.88 0.989 20270 0.989 up up correct
CNTG.US Centogene N.V 20230113 0 0.98 1.04 0.98 1.03 46400 1.03 up down incorrect
CNTY.US Century Casinos Inc 20230113 0 7.92 8 7.82 7.97 29900 7.97 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230113 0 0.77 0.775 0.716 0.733 326200 0.733 down down correct
CNXC.US Concentrix Corporation 20230113 0 143.09 145.77 142.361 145.14 142300 145.14 up up correct
CNXN.US PC Connection Inc 20230113 0 48.55 49.83 48.55 49.76 24500 49.76 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230113 0 13.39 13.86 13.03 13.55 164300 13.55 up up correct
COCP.US Cocrystal Pharma Inc 20230113 0 2.11 2.14 2 2.14 36000 2.14 up up correct
CODA.US Coda Octopus Group Inc 20230113 0 7.3966 7.4791 7.2601 7.2601 6200 7.2601 down down correct
CODX.US Co 20230113 0 2.81 3.04 2.69 2.97 120800 2.97 up up correct
COF.US PN 20230113 0 17.24 17.45 17.23 17.4 59557 17.4 up up correct
COFS.US ChoiceOne Financial Services Inc 20230113 0 27.9 29.53 27.51 28.16 6300 28.16 up up correct
COGT.US Cogent Biosciences Inc 20230113 0 12.27 13.336 11.96 13.03 1226954 13.03 up up correct
COHR.US Coherent Inc 20230113 0 39.8 41.34 39.8 41.26 902200 41.26 up up correct
COHU.US Cohu Inc 20230113 0 35.47 36.24 35.47 35.98 105400 35.98 up down incorrect
COIN.US Coinbase Global Inc 20230113 0 46.24 50.63 45.38 49.98 22437767 49.98 up up correct
COKE.US Coca 20230113 0 489.45 494.51 485.5 494.51 25900 494.51 up up correct
COLB.US Columbia Banking System Inc 20230113 0 29.25 29.39 28.8 29.17 1180400 29.17 down down correct
COLI.US Colicity Inc 20230113 0 0 0 0 0 0 0
COLIU.US Colicity Inc 20230113 0 0 0 0 0 0 0
COLIW.US Colicity Inc 20230113 0 0 0 0 0 0 0
COLL.US Collegium Pharmaceutical Inc 20230113 0 28.59 29.02 28.35 28.73 471300 28.73 up up correct
COLM.US Columbia Sportswear Company 20230113 0 91.44 93.35 91.03 93.03 233200 93.03 up up correct
COMM.US CommScope Holding Company Inc 20230113 0 8.5 9.26 8.398 9.13 6337200 9.13 up down incorrect
COMS.US COMSovereign Holding Corp 20230113 0 0.068 0.071 0.065 0.067 19015400 0.067 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230113 0 2.8 2.8 2.75 2.75 600 2.75 down down correct
COMSW.US COMSovereign Holding Corp 20230113 0 0.0159 0.019 0.0158 0.0158 3511 0.0158 down down correct
CONN.US Conn's Inc 20230113 0 9.93 10.47 9.92 10.12 538100 10.12 up up correct
CONX.US CONX Corp 20230113 0 9.96 10.031 9.96 10.01 2800 10.01 up up correct
CONXU.US CONX Corp 20230113 0 10.02 10.02 10.02 10.02 200 10.02
CONXW.US CONX Corp 20230113 0 0.15 0.2 0.13 0.189 22597 0.189 up up correct
COOLU.US Corner Growth Acquisition Corp 20230113 0 10.07 10.07 10.07 10.07 0 10.07
COOLW.US Corner Growth Acquisition Corp 20230113 0 0.05 0.05 0.05 0.05 1600 0.05
COOP.US Mr. Cooper Group Inc 20230113 0 44.25 44.63 44.05 44.56 301700 44.56 up up correct
CORT.US Corcept Therapeutics Incorporated 20230113 0 21.93 22.79 21.93 22.44 879800 22.44 up up correct
COST.US Costco Wholesale Corporation 20230113 0 480.89 485.59 479 485.25 1405600 485.25 up up correct
COUP.US Coupa Software Incorporated 20230113 0 79.16 79.44 79.12 79.42 2159000 79.42 up up correct
COVA.US COVA Acquisition Corp 20230113 0 0 0 0 0 0 0
COVAU.US COVA Acquisition Corp 20230113 0 0 0 0 0 0 0
COVAW.US COVA Acquisition Corp 20230113 0 0 0 0 0 0 0
COWN.US Cowen Inc 20230113 0 38.75 38.8 38.73 38.78 285700 38.78 up up correct
COWNL.US Cowen Group Inc 20230113 0 25.21 25.257 25.2 25.2 2300 25.2 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230113 0 9.97 9.98 9.96 9.97 3882000 9.97
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230113 0 0.15 0.1545 0.1301 0.1301 1369 0.1301 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20230113 0 10.133 10.135 10.13 10.135 69800 10.135 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 700 10.12
CPARW.US Catalyst Partners Acquisition Corp 20230113 0 0.003 0.003 0.002 0.002 14200 0.002 down down correct
CPHC.US Canterbury Park Holding Corporation 20230113 0 28.84 28.84 26 26 18900 26 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230113 0 2.7 2.8 2.56 2.75 20800 2.75 up up correct
CPLP.US Capital Product Partners L.P 20230113 0 14.16 14.34 14.12 14.2 36000 14.2 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230113 0 1.1 1.1 0.961 1 33900 1 down down correct
CPRDX.US CPRDX 20230113 0 12.4 12.4 12.4 12.4 0 12.4
CPREX.US CPREX 20230113 0 12.42 12.42 12.42 12.42 0 12.42
CPRSX.US CPRSX 20230113 0 12.42 12.42 12.42 12.42 0 12.42
CPRT.US Copart Inc 20230113 0 62.54 62.99 62.24 62.82 1136700 62.82 up up correct
CPRTX.US CPRTX 20230113 0 12.39 12.39 12.39 12.39 0 12.39
CPRX.US Catalyst Pharmaceuticals Inc 20230113 0 20.83 22.11 20.75 21.05 2755500 21.05 up up correct
CPSH.US CPS Technologies Corporation 20230113 0 3.01 3.05 3 3.01 14200 3.01
CPSI.US Computer Programs and Systems Inc 20230113 0 28.75 29.02 28.75 28.89 35100 28.89 up up correct
CPSS.US Consumer Portfolio Services Inc 20230113 0 9.21 9.38 9.12 9.32 17200 9.32 up up correct
CPUH.US UN 20230113 0 10.24 10.25 10.21 10.25 3938 10.25 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230113 0 16.15 16.43 15.997 16.32 106100 16.32 up up correct
CRAI.US CRA International Inc 20230113 0 121.43 123.54 120.6 122.97 56200 122.97 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230113 0 0.139 0.148 0.136 0.145 2394900 0.145 up up correct
CRBU.US Caribou Biosciences Inc 20230113 0 7.46 7.56 7.02 7.22 466600 7.22 down up incorrect
CRCT.US Cricut Inc 20230113 0 9.84 9.988 9.41 9.54 45000 9.54 down up incorrect
CRDF.US Cardiff Oncology Inc 20230113 0 1.61 1.64 1.52 1.53 304800 1.53 down down correct
CRDFX.US CRDFX 20230113 0 21.27 21.27 21.27 21.27 0 21.27
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230113 0 21.27 21.27 21.27 21.27 0 21.27
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230113 0 0.76 0.81 0.74 0.806 201400 0.806 up up correct
CRDLX.US CRDLX 20230113 0 21.26 21.26 21.26 21.26 0 21.26
CRDTX.US Griffin Inst Access Credit Fund CL A 20230113 0 21.27 21.27 21.27 21.27 0 21.27
CRECU.US Crescera Capital Acquisition Corp Unit 20230113 0 10.29 10.29 10.29 10.29 300 10.29
CREDX.US CREDX 20230113 0 8.65 8.65 8.65 8.65 0 8.65
CREG.US China Recycling Energy Corporation 20230113 0 2.15 2.19 2.09 2.17 43300 2.17 up down incorrect
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230113 0 0.37 0.37 0.33 0.37 199862 0.37
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230113 0 6.66 6.99 6.5 6.89 114300 6.89 up up correct
CREX.US Creative Realities Inc 20230113 0 0.65 0.69 0.64 0.67 92600 0.67 up up correct
CRIS.US Curis Inc 20230113 0 0.74 0.8 0.71 0.73 763000 0.73 down down correct
CRKN.US Crown ElectroKinetics Corp 20230113 0 0.299 0.299 0.265 0.289 1367000 0.289 down down correct
CRMD.US CorMedix Inc 20230113 0 4.43 4.55 4.37 4.43 156100 4.43
CRMT.US America's Car 20230113 0 77.52 79.27 76.6 78.4 50300 78.4 up up correct
CRNC.US Cerence Inc 20230113 0 21.31 21.85 21.18 21.59 219300 21.59 up up correct
CRNT.US Ceragon Networks Ltd 20230113 0 2.16 2.18 2.13 2.13 80100 2.13 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20230113 0 16.8 18.08 16.76 18.04 719500 18.04 up up correct
CRON.US Cronos Group Inc 20230113 0 2.51 2.55 2.494 2.54 876200 2.54 up up correct
CROX.US Crocs Inc 20230113 0 125 127.66 122.72 125.82 1458900 125.82 up up correct
CRSP.US CRISPR Therapeutics AG 20230113 0 48.98 50.89 48.95 49.94 1397300 49.94 up up correct
CRSR.US Corsair Gaming Inc 20230113 0 14.38 14.95 14.15 14.89 316000 14.89 up up correct
CRTD.US Creatd Inc 20230113 0 0.866 0.88 0.79 0.81 717500 0.81 down down correct
CRTDW.US Creatd Inc 20230113 0 0.11 0.12 0.11 0.1129 3798 0.1129 up up correct
CRTO.US Criteo S.A 20230113 0 28.06 28.48 28.06 28.32 169100 28.32 up up correct
CRUS.US Cirrus Logic Inc 20230113 0 83.69 85.33 82.87 84.89 399800 84.89 up up correct
CRVL.US CorVel Corporation 20230113 0 153.93 157.8 152.32 156.43 68900 156.43 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230113 0 0.89 0.915 0.84 0.91 236700 0.91 up up correct
CRWD.US CrowdStrike Holdings Inc 20230113 0 96.43 99.93 96.13 99.53 4206200 99.53 up up correct
CRWS.US Crown Crafts Inc 20230113 0 5.57 5.58 5.53 5.58 15000 5.58 up down incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20230113 0 10.12 10.12 10.12 10.12 0 10.12
CRZNU.US Corazon Capital V838 Monoceros Corp 20230113 0 10.09 10.09 10.09 10.09 0 10.09
CSBR.US Champions Oncology Inc 20230113 0 4.31 4.3977 4.23 4.3 28842 4.3 down down correct
CSCO.US Cisco Systems Inc 20230113 0 48.56 49.02 48.42 48.88 12649300 48.88 up up correct
CSGP.US CoStar Group Inc 20230113 0 80.29 81.13 79.85 81.05 985600 81.05 up down incorrect
CSGS.US CSG Systems International Inc 20230113 0 58.06 58.68 58.04 58.39 113200 58.39 up up correct
CSII.US Cardiovascular Systems Inc 20230113 0 13.88 14.11 13.67 14 308300 14 up up correct
CSIQ.US Canadian Solar Inc 20230113 0 42.69 44.07 42.36 43 1190700 43 up up correct
CSPI.US CSP Inc 20230113 0 10.45 11.45 10.32 10.5 15800 10.5 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230113 0 14 14.17 13.94 14 379200 14
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230113 0 5.7 5.791 5.69 5.72 45000 5.72 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230113 0 25.175 25.25 25.166 25.25 1800 25.25 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230113 0 20.5 20.5 20.4 20.44 10100 20.44 down down correct
CSTE.US Caesarstone Ltd 20230113 0 6.5 6.55 6.45 6.49 49700 6.49 down down correct
CSTL.US Castle Biosciences Inc 20230113 0 25.85 27.37 25.69 27.21 133000 27.21 up up correct
CSTR.US Capstar Financial Holdings Inc 20230113 0 17.92 18.17 17.92 18.13 34300 18.13 up up correct
CSWC.US Capital Southwest Corporation 20230113 0 18.48 18.6 18.32 18.34 237000 18.34 down up incorrect
CSWI.US CSW Industrials Inc 20230113 0 125.65 131.32 125.65 131.08 74300 131.08 up up correct
CSX.US CSX Corporation 20230113 0 32.26 32.48 32.08 32.42 7459800 32.42 up down incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20230113 0 10.195 10.2 10.18 10.18 25500 10.18 down down correct
CTAQU.US Carney Technology Acquisition Corp. II 20230113 0 10.3 10.72 10.19 10.2 11700 10.2 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20230113 0 0.09 0.09 0.07 0.07 4700 0.07 down down correct
CTAS.US Cintas Corporation 20230113 0 445.9 449.27 443.43 448.92 460100 448.92 up up correct
CTBI.US Community Trust Bancorp Inc 20230113 0 46.5 46.98 46.05 46.98 36200 46.98 up up correct
CTG.US Computer Task Group Incorporated 20230113 0 7.44 7.69 7.28 7.55 14200 7.55 up down incorrect
CTHR.US Charles & Colvard Ltd 20230113 0 0.98 0.98 0.93 0.97 164500 0.97 down down correct
CTIB.US Yunhong CTI Ltd 20230113 0 1.34 1.45 1.33 1.45 60200 1.45 up up correct
CTIC.US CTI BioPharma Corp 20230113 0 5.71 5.89 5.66 5.81 2684100 5.81 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230113 0 11.08 11.08 10.65 10.99 438200 10.99 down down correct
CTLP.US Cantaloupe Inc 20230113 0 4.8 4.84 4.63 4.82 192600 4.82 up up correct
CTMX.US CytomX Therapeutics Inc 20230113 0 2.73 2.92 2.705 2.86 2621900 2.86 up down incorrect
CTRE.US CareTrust REIT Inc 20230113 0 19.33 19.56 19.26 19.29 503085 19.29 down down correct
CTRM.US Castor Maritime Inc 20230113 0 1.23 1.26 1.21 1.22 273700 1.22 down down correct
CTRN.US Citi Trends Inc 20230113 0 30.47 31.16 30.13 30.79 95200 30.79 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230113 0 64.39 65.1 63.71 64.06 5249500 64.06 down down correct
CTSO.US Cytosorbents Corporation 20230113 0 2.12 2.35 2.12 2.27 80200 2.27 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20230113 0 1 1.13 0.99 1.12 636800 1.12 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230113 0 3.9 4.02 3.9 4 26800 4 up down incorrect
CUE.US Cue Biopharma Inc 20230113 0 3.4 3.73 3.355 3.48 207600 3.48 up down incorrect
CUEN.US Cuentas Inc 20230113 0 0.3 0.34 0.29 0.3 343500 0.3
CULL.US Cullman Bancorp Inc. Common Stock 20230113 0 12.74 13.25 11.91 12.52 13200 12.52 down down correct
CURI.US CuriosityStream Inc 20230113 0 1.6 1.628 1.539 1.6 123100 1.6
CURIW.US CuriosityStream Inc 20230113 0 0.085 0.1049 0.085 0.1 6430 0.1 up up correct
CUTR.US Cutera Inc 20230113 0 29 32.48 28.89 32.44 1191400 32.44 up up correct
CVAC.US CureVac N.V 20230113 0 10.65 10.81 9.945 10.24 1392400 10.24 down up incorrect
CVBF.US CVB Financial Corp 20230113 0 25.31 25.65 24.8 25.59 557900 25.59 up up correct
CVCO.US Cavco Industries Inc 20230113 0 252.76 263.77 252.43 261.94 66900 261.94 up down incorrect
CVCY.US Central Valley Community Bancorp 20230113 0 21.84 22.25 21.84 21.97 5900 21.97 up up correct
CVGI.US Commercial Vehicle Group Inc 20230113 0 7.29 7.52 7.29 7.4 96000 7.4 up up correct
CVGW.US Calavo Growers Inc 20230113 0 31.21 32.11 30.94 31.95 129900 31.95 up up correct
CVLG.US Covenant Logistics Group Inc 20230113 0 36.16 36.75 35.76 36.44 63600 36.44 up up correct
CVLT.US Commvault Systems Inc 20230113 0 54.68 55.66 54.61 55.2 296000 55.2 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230113 0 23.6 23.98 23.6 23.85 6800 23.85 up up correct
CVRX.US CVRx Inc. Common Stock 20230113 0 15.22 16.07 14.8 15.87 59200 15.87 up up correct
CVV.US CVD Equipment Corporation 20230113 0 7.25 8.23 7.01 8.19 51100 8.19 up up correct
CWBC.US Community West Bancshares 20230113 0 14.75 14.85 14.75 14.85 2600 14.85 up up correct
CWBR.US CohBar Inc 20230113 0 2.07 2.149 2 2.05 53700 2.05 down down correct
CWCO.US Consolidated Water Co. Ltd 20230113 0 14.39 14.94 14.39 14.69 66300 14.69 up up correct
CWST.US Casella Waste Systems Inc 20230113 0 76.3 78.28 74.45 77.77 332800 77.77 up up correct
CXDC.US China XD Plastics Company Limited 20230113 0 0.01 0.01 0.01 0.01 340 0.01
CXDO.US Crexendo Inc 20230113 0 1.97 1.97 1.82 1.97 9300 1.97
CYAD.US Celyad Oncology SA 20230113 0 0.74 0.8 0.73 0.799 27500 0.799 up up correct
CYAN.US Cyanotech Corporation 20230113 0 1.29 1.29 1.19 1.25 23100 1.25 down down correct
CYBR.US CyberArk Software Ltd 20230113 0 118.41 120.56 118.16 119.92 564100 119.92 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230113 0 0.86 0.98 0.85 0.96 205700 0.96 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230113 0 10.9 10.9 10.9 10.9 100 10.9
CYCN.US Cyclerion Therapeutics Inc 20230113 0 0.61 0.653 0.601 0.621 55600 0.621 up up correct
CYPS.US Cyclo3pss Corporation 20230113 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20230113 0 0.85 0.96 0.8 0.92 229200 0.92 up up correct
CYRX.US Cryoport Inc 20230113 0 20.18 21.02 20.05 20.83 427700 20.83 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20230113 0 1.81 1.98 1.74 1.75 45900 1.75 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20230113 0 1.91 2 1.8 1.99 83703 1.99 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230113 0 0.21 0.239 0.21 0.239 6400 0.239 up up correct
CYTK.US Cytokinetics Incorporated 20230113 0 42.68 43.58 41.89 42.46 780500 42.46 down down correct
CYTO.US Auris Medical Holding Ltd 20230113 0 5.17 5.33 5 5.2 49100 5.2 up down incorrect
CYXT.US Cyxtera Technologies Inc 20230113 0 2.37 2.45 2.32 2.35 675300 2.35 down down correct
CZNC.US Citizens & Northern Corporation 20230113 0 22.72 23.07 22.59 23.02 13800 23.02 up up correct
CZR.US Caesars Entertainment Inc 20230113 0 46.61 48.54 46.6 48.37 1979187 48.37 up up correct
CZWI.US Citizens Community Bancorp Inc 20230113 0 12.34 12.6 12.33 12.55 1100 12.55 up up correct
DHCNI.US DHCNI 20230113 0 12.39 12.39 12.11 12.14 8800 12.14 down up incorrect
DADA.US Dada Nexus Limited 20230113 0 13.82 14.63 13.06 14 3444800 14 up down incorrect
DAKT.US Daktronics Inc 20230113 0 3.14 3.27 3.11 3.21 211500 3.21 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230113 0 4.44 4.464 4.37 4.379 31300 4.379 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230113 0 9.95 9.95 9.95 9.95 5 9.95
DARE.US Daré Bioscience Inc 20230113 0 1.18 1.24 1.16 1.2 451100 1.2 up up correct
DATS.US DatChat Inc. Common Stock 20230113 0 0.495 0.66 0.481 0.618 733500 0.618 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230113 0 0.1 0.1 0.08 0.091 8300 0.091 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230113 0 22.68 23.71 22.16 22.83 639900 22.83 up up correct
DBGI.US Digital Brands Group Inc 20230113 0 3.43 3.59 3.35 3.37 937400 3.37 down up incorrect
DBGIW.US Digital Brands Group Inc 20230113 0 1.98 1.98 1.98 1.98 52 1.98
DBTX.US Decibel Therapeutics Inc 20230113 0 2.42 2.55 2.3 2.51 20300 2.51 up up correct
DBVT.US DBV Technologies S.A 20230113 0 1.55 1.6 1.54 1.56 124800 1.56 up up correct
DBX.US Dropbox Inc 20230113 0 22.78 23.12 22.76 23.07 1840700 23.07 up up correct
DCBO.US Docebo Inc 20230113 0 34.82 35.605 34.63 35.21 36200 35.21 up down incorrect
DCGO.US DocGo Inc 20230113 0 7.8 8.42 7.53 8.3 1258600 8.3 up down incorrect
DCOM.US Dime Community Bancshares Inc 20230113 0 32.64 33.35 31.6 33.25 73000 33.25 up down incorrect
DCOMP.US Dime Community Bancshares Inc 20230113 0 21 21 20.6 20.74 9000 20.74 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230113 0 21.83 22.465 21.06 21.5 683700 21.5 down up incorrect
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20230113 0 10.26 10.26 10.24 10.25 585600 10.25 down up incorrect
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20230113 0 10.45 10.45 10.45 10.45 0 10.45
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20230113 0 0.55 0.6645 0.55 0.65 51102 0.65 up up correct
DCT.US Duck Creek Technologies Inc 20230113 0 19.03 19.09 19.03 19.06 1912575 19.06 up up correct
DCTH.US Delcath Systems Inc 20230113 0 3.56 3.89 3.55 3.88 101028 3.88 up up correct
DDOG.US Datadog Inc 20230113 0 67.75 70.65 67.43 70.47 2926300 70.47 up up correct
DENN.US Denny's Corporation 20230113 0 11.92 12.19 11.88 12.13 557900 12.13 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230113 0 5.86 6.25 5.86 6.16 10200 6.16 up up correct
DFH.US Dream Finders Homes Inc 20230113 0 9.5 10.18 9.32 10.16 185800 10.16 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230113 0 0.72 0.8 0.668 0.79 185100 0.79 up up correct
DGICA.US Donegal Group Inc 20230113 0 14.93 15.25 14.78 15.21 26500 15.21 up down incorrect
DGICB.US Donegal Group Inc 20230113 0 15.9 15.97 15.46 15.86 1900 15.86 down down correct
DGII.US Digi International Inc 20230113 0 36.71 36.98 36.33 36.92 190300 36.92 up up correct
DGLY.US Digital Ally Inc 20230113 0 0.27 0.3 0.27 0.28 369100 0.28 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20230113 0 10.3 11.03 9.88 9.88 81900 9.88 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230113 0 11.8 12.42 11.8 12.4 288000 12.4 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20230113 0 10.85 11.225 10.7701 10.8801 2800 10.8801 up up correct
DHBC.US DHB Capital Corp 20230113 0 0 0 0 0 0 0
DHBCU.US DHB Capital Corp 20230113 0 0 0 0 0 0 0
DHC.US Diversified Healthcare Trust 20230113 0 0.8 0.81 0.74 0.74 4144800 0.74 down down correct
DHCA.US DHC Acquisition Corp 20230113 0 10.15 10.15 10.14 10.14 603400 10.14 down down correct
DHCAU.US DHC Acquisition Corp 20230113 0 10.15 10.15 10.15 10.15 2100 10.15
DHCAW.US DHC Acquisition Corp 20230113 0 0.01 0.02 0.01 0.02 12707 0.02 up up correct
DHCNL.US Diversified Healthcare Trust 20230113 0 13.18 13.19 12.89 12.99 22534 12.99 down down correct
DHHC.US DiamondHead Holdings Corp 20230113 0 10.085 10.09 10.07 10.08 961000 10.08 down down correct
DHHCU.US DiamondHead Holdings Corp 20230113 0 10.11 10.11 10.11 10.11 0 10.11
DHHCW.US DiamondHead Holdings Corp 20230113 0 0.17 0.25 0.169 0.25 70440 0.25 up up correct
DHIL.US Diamond Hill Investment Group Inc 20230113 0 180.96 189.07 180.96 186.5 11200 186.5 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20230113 0 5.73 6 5.65 5.93 152800 5.93 up up correct
DICE.US Dice Molecules Holdings LLC 20230113 0 29.88 30.22 28.5 29.46 422500 29.46 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20230113 0 0 0 0 0 0 0
DILAU.US DILA Capital Acquisition Corp. Unit 20230113 0 0 0 0 0 0 0
DILAW.US DILA Capital Acquisition Corp. Warrant 20230113 0 0 0 0 0 0 0
DIOD.US Diodes Incorporated 20230113 0 84.58 87.48 84.58 87.35 210200 87.35 up up correct
DISA.US Disruptive Acquisition Corporation I 20230113 0 10.12 10.13 10.12 10.12 29100 10.12
DISAU.US Disruptive Acquisition Corporation I 20230113 0 10.11 10.12 10.11 10.12 2000 10.12 up down incorrect
DISAW.US Disruptive Acquisition Corporation I 20230113 0 0.0201 0.0201 0.0201 0.0201 373 0.0201
DISH.US DISH Network Corporation 20230113 0 14.81 14.88 14.45 14.49 4515500 14.49 down down correct
DJCO.US Daily Journal Corporation 20230113 0 281.74 300.8 281.74 294.4 2200 294.4 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230113 0 10.52 10.52 10.52 10.52 10 10.52
DKDCU.US Data Knights Acquisition Corp 20230113 0 10.4 10.4 10.4 10.4 0 10.4
DKDCW.US Data Knights Acquisition Corp. Warrant 20230113 0 0.0375 0.0375 0.0375 0.0375 15809 0.0375
DKNG.US DraftKings Inc 20230113 0 13.39 14.21 13.37 14.11 10146200 14.11 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20230113 0 10.13 10.13 10.12 10.12 250800 10.12 down up incorrect
DLCAU.US Deep Lake Capital Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 0 10.12
DLCAW.US Deep Lake Capital Acquisition Corp 20230113 0 0.0003 0.0003 0.0003 0.0003 72261 0.0003
DLHC.US DLH Holdings Corp 20230113 0 10.97 11.29 10.97 11.18 34300 11.18 up up correct
DLO.US DLocal Limited Class A Common Shares 20230113 0 16.23 16.755 16.085 16.28 1330400 16.28 up up correct
DLPN.US Dolphin Entertainment Inc 20230113 0 2.14 2.4 2.14 2.33 37600 2.33 up up correct
DLTH.US Duluth Holdings Inc 20230113 0 6.33 6.41 6.32 6.39 85500 6.39 up up correct
DLTR.US Dollar Tree Inc 20230113 0 146.47 147.95 146.07 147.26 1239200 147.26 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230113 0 1.63 1.64 1.5927 1.64 16300 1.64 up up correct
DMLP.US Dorchester Minerals L.P 20230113 0 30.1 30.35 29.81 30.34 62000 30.34 up up correct
DMRC.US Digimarc Corporation 20230113 0 20.43 21.2 19.93 20.81 40800 20.81 up up correct
DMTK.US DermTech Inc 20230113 0 4.51 5 3.965 4.8 2203100 4.8 up up correct
DMYS.US UN 20230113 0 10.11 10.13 10.1 10.11 1700 10.11
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230113 0 10.14 10.15 10.11 10.143 2500 10.143 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230113 0 10.7 10.7 10.09 10.09 39000 10.09 down down correct
DNAY.US Codex DNA Inc. Common Stock 20230113 0 2.25 2.25 2.1 2.15 85210 2.15 down down correct
DNLI.US Denali Therapeutics Inc 20230113 0 28.89 29.63 28.66 29.09 782700 29.09 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230113 0 11.41 11.85 11.41 11.69 802000 11.69 up up correct
DOCU.US DocuSign Inc 20230113 0 57.835 58.85 57.28 58.34 2937900 58.34 up up correct
DOGZ.US Dogness (International) Corporation 20230113 0 0.98 1.06 0.98 0.9901 288300 0.9901 up down incorrect
DOMO.US Domo Inc 20230113 0 13.82 14.64 13.64 14.21 320100 14.21 up up correct
DOOO.US BRP Inc 20230113 0 79.73 80.51 79.13 79.46 35300 79.46 down up incorrect
DORM.US Dorman Products Inc 20230113 0 88.59 90.12 87.75 90.02 63800 90.02 up up correct
DOX.US Amdocs Limited 20230113 0 88.8 89.52 87.61 89.51 824100 89.51 up up correct
DOYU.US DouYu International Holdings Limited 20230113 0 1.69 1.82 1.68 1.78 2067200 1.78 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230113 0 10.3 10.3 10.3 10.3 526 10.3
DPRO.US Draganfly Inc. Common Shares 20230113 0 0.929 0.94 0.9 0.94 176700 0.94 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20230113 0 10.23 10.23 10.23 10.23 0 10.23
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20230113 0 9.97 9.97 9.97 9.97 0 9.97
DRIO.US DarioHealth Corp 20230113 0 5.41 6.25 5.197 5.94 311000 5.94 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20230113 0 0.29 0.29 0.17 0.273 411900 0.273 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230113 0 0.029 0.0499 0.0158 0.0499 49969 0.0499 up up correct
DRRX.US DURECT Corporation 20230113 0 6.9 7.83 6.9 7.54 132400 7.54 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20230113 0 0.61 0.655 0.6 0.652 59100 0.652 up up correct
DRVN.US Driven Brands Holdings Inc 20230113 0 27.76 28.38 27.61 28.26 382295 28.26 up up correct
DSEY.US Diversey Holdings Ltd 20230113 0 5.06 5.27 5.05 5.2 167600 5.2 up up correct
DSGN.US Design Therapeutics Inc 20230113 0 8.97 9.16 8.61 9 460800 9 up up correct
DSGX.US The Descartes Systems Group Inc 20230113 0 69.47 71.26 69.35 71.21 77600 71.21 up up correct
DSKE.US Daseke Inc 20230113 0 5.97 6.11 5.94 6.04 138200 6.04 up up correct
DSP.US Viant Technology Inc 20230113 0 4.24 4.55 4.24 4.45 74362 4.45 up up correct
DSWL.US Deswell Industries Inc 20230113 0 3.15 3.15 3.15 3.15 500 3.15
DTEA.US DAVIDsTEA Inc 20230113 0 0.97 1 0.96 0.99 47800 0.99 up up correct
DTIL.US Precision BioSciences Inc 20230113 0 1.37 1.45 1.345 1.37 693900 1.37
DTOC.US Digital Transformation Opportunities Corp 20230113 0 10.08 10.095 10.08 10.09 1365200 10.09 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20230113 0 10.095 10.095 10.095 10.095 200 10.095
DTOCW.US Digital Transformation Opportunities Corp 20230113 0 0.0788 0.0792 0.0546 0.06 65703 0.06 down up incorrect
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20230113 0 10.34 10.34 10.34 10.34 1900 10.34
DTRTU.US DTRT Health Acquisition Corp Unit 20230113 0 10.32 10.32 10.32 10.32 0 10.32
DTRTW.US DTRT Health Acquisition Corp. Warrant 20230113 0 0.0014 0.0014 0.0014 0.0014 5512 0.0014
DTSS.US Datasea Inc 20230113 0 1.33 1.435 1.33 1.398 25500 1.398 up up correct
DTST.US Data Storage Corporation 20230113 0 1.65 1.65 1.6 1.61 16800 1.61 down up incorrect
DUNE.US Dune Acquisition Corporation 20230113 0 9.84 9.84 9.84 9.84 200 9.84
DUNEU.US Dune Acquisition Corporation 20230113 0 9.83 9.83 9.83 9.83 0 9.83
DUO.US Fangdd Network Group Ltd 20230113 0 0.92 1.01 0.736 0.86 624400 0.86 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230113 0 78.94 80.26 78.1 79.36 417800 79.36 up down incorrect
DUOT.US Duos Technologies Group Inc 20230113 0 2.3 2.93 2.18 2.4 72200 2.4 up up correct
DVAX.US Dynavax Technologies Corporation 20230113 0 11.13 11.57 11.06 11.35 1197900 11.35 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230113 0 16.44 18.44 16.4 18.03 564000 18.03 up down incorrect
DWACU.US Digital World Acquisition Corp. Units 20230113 0 17.86 20.25 17.86 20.25 1300 20.25 up down incorrect
DWACW.US Digital World Acquisition Corp. Warrants 20230113 0 3.8699 4.1425 3.51 3.8 70814 3.8 down down correct
DWSN.US Dawson Geophysical Company 20230113 0 1.73 1.73 1.64 1.64 2100 1.64 down down correct
DXCM.US DexCom Inc 20230113 0 106.16 108.6 105.19 108.47 2327800 108.47 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230113 0 6.81 7.09 6.81 6.99 633700 6.99 up up correct
DXPE.US DXP Enterprises Inc 20230113 0 29.95 31.55 29.95 30.23 40900 30.23 up up correct
DXYN.US The Dixie Group Inc 20230113 0 0.93 0.95 0.91 0.91 19100 0.91 down down correct
DYAI.US Dyadic International Inc 20230113 0 1.52 1.64 1.52 1.63 36500 1.63 up up correct
DYN.US Dyne Therapeutics Inc 20230113 0 11.87 13 11.765 12.96 444200 12.96 up up correct
DYNT.US Dynatronics Corporation 20230113 0 0.4 0.45 0.4 0.44 47800 0.44 up up correct
DZSI.US DZS Inc 20230113 0 13.06 13.41 12.53 13.03 118600 13.03 down up incorrect
EA.US Electronic Arts Inc 20230113 0 126.23 126.79 124.85 125.46 1469500 125.46 down down correct
EACPU.US Edify Acquisition Corp 20230113 0 10.11 10.11 10.11 10.11 0 10.11
EACPW.US Edify Acquisition Corp 20230113 0 0.045 0.0453 0.0445 0.0452 21408 0.0452 up up correct
EAR.US Eargo Inc 20230113 0 0.56 0.57 0.536 0.555 673500 0.555 down down correct
EAST.US Eastside Distilling Inc 20230113 0 0.3 0.3 0.274 0.275 85200 0.275 down down correct
EBAC.US European Biotech Acquisition Corp 20230113 0 10.11 10.11 10.11 10.11 600 10.11
EBACU.US European Biotech Acquisition Corp 20230113 0 10.16 10.16 10.16 10.16 0 10.16
EBAY.US eBay Inc 20230113 0 45.72 46.3 45.44 46.26 3128399 46.26 up up correct
EBC.US Eastern Bankshares Inc 20230113 0 17.82 17.99 17.46 17.91 487400 17.91 up down incorrect
EBET.US Esports Technologies Inc 20230113 0 0.51 0.594 0.5 0.584 123800 0.584 up down incorrect
EBIX.US Ebix Inc 20230113 0 19.41 19.75 18.98 19.11 300500 19.11 down down correct
EBMT.US Eagle Bancorp Montana Inc 20230113 0 17.02 17.23 16.83 16.85 6600 16.85 down down correct
EBON.US Ebang International Holdings Inc 20230113 0 7.23 9.09 7.2 8.82 395700 8.82 up up correct
EBTC.US Enterprise Bancorp Inc 20230113 0 35.99 36.35 35.77 36.2 8900 36.2 up up correct
ECOR.US electroCore Inc 20230113 0 0.31 0.33 0.3 0.302 279900 0.302 down down correct
ECPG.US Encore Capital Group Inc 20230113 0 52.27 52.94 52.13 52.53 143700 52.53 up up correct
EDAP.US EDAP TMS S.A 20230113 0 11.04 11.22 10.92 10.98 26500 10.98 down down correct
EDIT.US Editas Medicine Inc 20230113 0 8.7 8.93 8.28 8.43 1692400 8.43 down down correct
EDRY.US EuroDry Ltd 20230113 0 17.6 17.6 17.11 17.45 8100 17.45 down down correct
EDSA.US Edesa Biotech Inc 20230113 0 2.46 2.65 2.45 2.52 428500 2.52 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20230113 0 1.532 1.72 1.52 1.72 60600 1.72 up up correct
EDUC.US Educational Development Corporation 20230113 0 3.86 3.93 3.78 3.89 25400 3.89 up down incorrect
EEFT.US Euronet Worldwide Inc 20230113 0 104.43 105.07 103.79 105.01 151300 105.01 up up correct
EEIQ.US Elite Education Group International Limited 20230113 0 2.27 2.27 2.07 2.154 1500 2.154 down down correct
EFOI.US Energy Focus Inc 20230113 0 0.535 0.59 0.5051 0.563 296287 0.563 up down incorrect
EFSC.US Enterprise Financial Services Corp 20230113 0 50.45 51.29 50.16 51.14 115800 51.14 up down incorrect
EFTR.US Effector Therapeutics Inc 20230113 0 0.42 0.47 0.42 0.45 298500 0.45 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20230113 0 0.1966 0.1966 0.0964 0.159 7693 0.159 down down correct
EGAN.US eGain Corporation 20230113 0 9.74 9.92 9.74 9.87 17600 9.87 up up correct
EGBN.US Eagle Bancorp Inc 20230113 0 44.81 45.48 44.33 45.33 140700 45.33 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230113 0 51.16 51.24 50.5 51.23 143900 51.23 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20230113 0 0.62 0.6526 0.6185 0.6267 353750 0.6267 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20230113 0 33.1 33.74 31.97 32.45 163000 32.45 down down correct
EH.US EHang Holdings Limited 20230113 0 13 17.84 12.928 16.89 7078000 16.89 up up correct
EHTH.US eHealth Inc 20230113 0 6.17 6.54 6.16 6.51 385000 6.51 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230113 0 1.39 1.57 1.39 1.5 697000 1.5 up up correct
EIOAX.US EIOAX 20230113 0 8.47 8.47 8.47 8.47 0 8.47
EIOMX.US EIOMX 20230113 0 8.36 8.36 8.36 8.36 0 8.36
EJH.US E 20230113 0 0.41 0.462 0.402 0.444 1686900 0.444 up up correct
EKSO.US Ekso Bionics Holdings Inc 20230113 0 1.79 1.79 1.7 1.77 89400 1.77 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20230113 0 2.87 2.99 2.76 2.848 18300 2.848 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230113 0 1.05 1.05 0.98 0.991 45700 0.991 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20230113 0 4.74 5.5 4.62 4.68 74727 4.68 down down correct
ELSE.US Electro 20230113 0 4.56 4.56 4.56 4.56 0 4.56
ELTK.US Eltek Ltd 20230113 0 4.2 4.42 4.2 4.36 1900 4.36 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230113 0 3.98 4.1 3.93 4.065 5200 4.065 up up correct
ELYS.US Elys Game Technology Corp 20230113 0 0.582 0.65 0.578 0.604 1248800 0.604 up up correct
EM.US Smart Share Global Limited 20230113 0 1.37 1.4 1.33 1.35 56335 1.35 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230113 0 3.76 4.4 3.69 4.18 460400 4.18 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230113 0 0.027 0.0294 0.0225 0.0286 49650 0.0286 up up correct
EMCF.US Emclaire Financial Corp 20230113 0 0 0 0 0 0 0
EMKR.US EMCORE Corporation 20230113 0 1.2 1.24 1.13 1.2 199200 1.2
EML.US The Eastern Company 20230113 0 23.44 23.85 21.83 23.2 19100 23.2 down down correct
ENCPU.US Energem Corp Unit 20230113 0 10.81 10.81 10.81 10.81 5 10.81
ENERU.US Accretion Acquisition Corp. Unit 20230113 0 10.07 10.07 10.07 10.07 0 10.07
ENG.US ENGlobal Corporation 20230113 0 0.83 0.84 0.8 0.82 56400 0.82 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230113 0 4.33 4.4 4.23 4.369 24300 4.369 up down incorrect
ENOB.US Enochian Biosciences Inc 20230113 0 1.21 1.3 1.21 1.27 26500 1.27 up up correct
ENPH.US Enphase Energy Inc 20230113 0 238.42 251.65 238.42 245.83 3963500 245.83 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230113 0 0.93 0.93 0.741 0.771 1971300 0.771 down down correct
ENSG.US The Ensign Group Inc 20230113 0 97.5 99.52 97.5 98.53 207100 98.53 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230113 0 51.95 54.09 49.61 51.46 180800 51.46 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230113 0 10.33 10.33 10.33 10.33 0 10.33
ENTG.US Entegris Inc 20230113 0 77.96 79.84 77.75 79.6 907100 79.6 up up correct
ENTX.US Entera Bio Ltd 20230113 0 0.84 0.86 0.8 0.83 15700 0.83 down down correct
ENVB.US Enveric Biosciences Inc 20230113 0 2.81 2.904 2.68 2.83 41400 2.83 up up correct
ENVX.US Enovix Corporation 20230113 0 8.37 8.5 8.06 8.25 4218000 8.25 down down correct
EOLS.US Evolus Inc 20230113 0 8.58 8.74 8.51 8.65 173100 8.65 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20230113 0 1.71 1.817 1.6 1.66 2507800 1.66 down up incorrect
EOSEW.US Eos Energy Enterprises Inc 20230113 0 0.36 0.592 0.36 0.37 20700 0.37 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20230113 0 10.095 10.095 10.095 10.095 0 10.095
EPHYU.US Epiphany Technology Acquisition Corp 20230113 0 10.085 10.085 10.085 10.085 0 10.085
EPIX.US ESSA Pharma Inc 20230113 0 2.85 2.89 2.745 2.78 193700 2.78 down down correct
EPSN.US Epsilon Energy Ltd 20230113 0 6.38 6.38 6.21 6.31 50100 6.31 down up incorrect
EQ.US Equillium Inc 20230113 0 1.23 1.23 1.1 1.1 428700 1.1 down down correct
EQBK.US Equity Bancshares Inc 20230113 0 32.98 33.28 32.59 33.12 25000 33.12 up up correct
EQIX.US Equinix Inc. (REIT) 20230113 0 716 726.61 714.1 721.89 210700 721.89 up up correct
EQOS.US Diginex Limited 20230113 0 0.039 0.05 0.0386 0.05 92427 0.05 up up correct
ERAS.US Erasca Inc. Common Stock 20230113 0 4.19 4.38 4.105 4.16 1276700 4.16 down down correct
ERES.US East Resources Acquisition Company 20230113 0 10.23 10.23 10.22 10.22 21500 10.22 down down correct
ERESU.US East Resources Acquisition Company 20230113 0 10.26 10.26 10.26 10.26 0 10.26
ERESW.US East Resources Acquisition Company 20230113 0 0.16 0.16 0.135 0.135 44122 0.135 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230113 0 6.13 6.14 6.06 6.06 10924100 6.06 down down correct
ERIE.US Erie Indemnity Company 20230113 0 247.66 250.92 245.12 250.66 79400 250.66 up down incorrect
ERII.US Energy Recovery Inc 20230113 0 22.06 22.3 22.04 22.19 186700 22.19 up up correct
ERYP.US ERYTECH Pharma S.A 20230113 0 0.495 0.535 0.48 0.495 30200 0.495
ESACU.US ESGEN Acquisition Corporation Unit 20230113 0 10.3 10.3 10.3 10.3 0 10.3
ESCA.US Escalade Incorporated 20230113 0 12.17 12.17 11.76 11.8 20500 11.8 down down correct
ESEA.US Euroseas Ltd 20230113 0 19.71 19.75 19.5 19.57 27200 19.57 down down correct
ESGR.US Enstar Group Limited 20230113 0 235.87 242.64 235.01 241.01 47100 241.01 up up correct
ESGRO.US Enstar Group Limited 20230113 0 23.51 23.55 23.38 23.49 14600 23.49 down up incorrect
ESGRP.US Enstar Group Limited 20230113 0 23.28 23.45 23.084 23.31 8400 23.31 up up correct
ESLT.US Elbit Systems Ltd 20230113 0 173.66 173.99 171.59 172.01 33700 172.01 down up incorrect
ESPR.US Esperion Therapeutics Inc 20230113 0 6.96 7.22 6.89 7.17 1341500 7.17 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20230113 0 41.55 43 41.55 42.69 10000 42.69 up up correct
ESSA.US ESSA Bancorp Inc 20230113 0 20.79 20.79 20.62 20.62 2100 20.62 down down correct
ESTA.US Establishment Labs Holdings Inc 20230113 0 68.82 70.37 68.22 69.29 118500 69.29 up up correct
ET.US PE 20230113 0 23.6 23.99 23.6 23.909 23528 23.909 up up correct
ETNB.US 89bio Inc 20230113 0 10.96 11.66 10.28 10.5 696300 10.5 down down correct
ETON.US Eton Pharmaceuticals Inc 20230113 0 3.44 3.55 3.34 3.5 36300 3.5 up up correct
ETSY.US Etsy Inc 20230113 0 130.4 136.145 130.17 134.67 3923700 134.67 up down incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20230113 0 10.01 10.01 10.01 10.01 15 10.01
EUCRU.US Eucrates Biomedical Acquisition Corp 20230113 0 10.07 10.07 10.07 10.07 15 10.07
EUCRW.US Eucrates Biomedical Acquisition Corp 20230113 0 0.0399 0.0791 0.0375 0.0661 10291 0.0661 up up correct
EVBG.US Everbridge Inc 20230113 0 28.02 28.84 27.94 28.67 414600 28.67 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230113 0 8.47 8.795 8.47 8.74 147900 8.74 up up correct
EVER.US EverQuote Inc 20230113 0 15.66 16.65 15.57 16.64 425600 16.64 up up correct
EVFM.US Evofem Biosciences Inc 20230113 0 0.066 0.069 0.065 0.066 2005800 0.066
EVGN.US Evogene Ltd 20230113 0 0.77 0.78 0.72 0.75 35900 0.75 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230113 0 5.625 6.09 5.47 5.86 3490600 5.86 up down incorrect
EVGOW.US EVgo Equity Warrants 20230113 0 0.92 0.99 0.85 0.91 79900 0.91 down up incorrect
EVK.US Ever 20230113 0 0.18 0.18 0.18 0.18 976 0.18
EVLO.US Evelo Biosciences Inc 20230113 0 1.33 1.4 1.33 1.38 37400 1.38 up up correct
EVLV.US Newhold Investment Corp 20230113 0 2.79 3.075 2.79 2.95 1095500 2.95 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230113 0 0.4574 0.4574 0.4574 0.4574 41 0.4574
EVOJ.US Evo Acquisition Corp 20230113 0 10.48 10.48 10.076 10.18 2500 10.18 down down correct
EVOJU.US Evo Acquisition Corp 20230113 0 10.5 10.5 10.5 10.5 0 10.5
EVOJW.US Evo Acquisition Corp 20230113 0 0.0908 0.1266 0.0908 0.1266 1806 0.1266 up up correct
EVOK.US Evoke Pharma Inc 20230113 0 2.967 3.15 2.967 3.08 17900 3.08 up up correct
EVOL.US Evolving Systems Inc 20230113 0 1.38 1.4 1.38 1.39 1200 1.39 up up correct
EVOP.US EVO Payments Inc 20230113 0 33.87 33.98 33.84 33.87 412900 33.87
EWBC.US East West Bancorp Inc 20230113 0 67.87 69.27 67.14 69.2 490900 69.2 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230113 0 16.3 16.74 16.12 16.62 169100 16.62 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20230113 0 10.49 11.42 10.48 11.05 241967 11.05 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230113 0 6.45 7.05 6.45 7.05 279800 7.05 up up correct
EXAS.US Exact Sciences Corporation 20230113 0 68.35 69.63 67.52 68.96 2639100 68.96 up up correct
EXC.US Exelon Corporation 20230113 0 43.13 43.54 42.89 43.38 5776500 43.38 up up correct
EXEL.US Exelixis Inc 20230113 0 16.6 16.86 16.16 16.43 2452300 16.43 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20230113 0 9.04 9.21 8.99 9.01 207300 9.01 down down correct
EXLS.US ExlService Holdings Inc 20230113 0 172.86 174.56 172.78 174.06 111000 174.06 up up correct
EXPD.US Expeditors International of Washington Inc 20230113 0 110 110.5 108.49 108.92 991800 108.92 down up incorrect
EXPE.US Expedia Group Inc 20230113 0 102.86 107.04 102.19 106.09 2657700 106.09 up up correct
EXPI.US eXp World Holdings Inc 20230113 0 12.95 13.431 12.78 13.41 796100 13.41 up up correct
EXPO.US Exponent Inc 20230113 0 99.54 101.73 99.47 101.45 104600 101.45 up up correct
EXTR.US Extreme Networks Inc 20230113 0 19.23 19.51 19.14 19.18 1023400 19.18 down down correct
EYE.US National Vision Holdings Inc 20230113 0 40.13 40.99 40.04 40.54 392200 40.54 up up correct
EYEN.US Eyenovia Inc 20230113 0 2.18 2.31 2.17 2.2 413400 2.2 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230113 0 5.06 5.8 4.93 5.04 1185700 5.04 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230113 0 0.4 0.461 0.399 0.405 37500 0.405 up up correct
EZGO.US EZGO Technologies Ltd 20230113 0 1.05 1.1 1.035 1.1 69900 1.1 up up correct
EZPW.US EZCORP Inc 20230113 0 8.78 8.83 8.64 8.73 453800 8.73 down up incorrect
FA.US First Advantage Corporation Common Stock 20230113 0 13.25 13.53 12.98 13.42 193900 13.42 up up correct
FAMI.US Farmmi Inc 20230113 0 0.5 0.55 0.5 0.55 90900 0.55 up up correct
FANG.US Diamondback Energy Inc 20230113 0 145.54 146 143.87 145.24 1526300 145.24 down down correct
FANH.US Fanhua Inc 20230113 0 7.04 7.26 7.04 7.24 27100 7.24 up up correct
FARM.US Farmer Bros. Co 20230113 0 5.11 5.21 5.04 5.05 26900 5.05 down up incorrect
FARO.US FARO Technologies Inc 20230113 0 33.92 34.85 33.76 34.67 42900 34.67 up up correct
FCREX.US FCREX 20230113 0 11.87 11.87 11.87 11.87 0 11.87
FAST.US Fastenal Company 20230113 0 48.64 48.88 48.14 48.82 2342800 48.82 up down incorrect
FAT.US FAT Brands Inc 20230113 0 6.52 6.52 6.21 6.345 34200 6.345 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230113 0 6.16 6.16 6.16 6.16 400 6.16
FATBP.US FAT Brands Inc 20230113 0 16.02 16.65 15.84 15.84 8900 15.84 down down correct
FATBW.US FAT Brands Inc 20230113 0 2.99 3 2.98 2.98 300 2.98 down down correct
FATE.US Fate Therapeutics Inc 20230113 0 5.83 5.9 5.38 5.4 2976900 5.4 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230113 0 10.2 10.2 10.16 10.2 1300 10.2
FBIO.US Fortress Biotech Inc 20230113 0 0.79 0.88 0.77 0.88 582800 0.88 up down incorrect
FBIOP.US Fortress Biotech Inc 20230113 0 19.4 20.272 19.3 19.775 17800 19.775 up up correct
FBIZ.US First Business Financial Services Inc 20230113 0 35.03 35.62 34.94 35.57 16700 35.57 up up correct
FBMS.US The First Bancshares Inc 20230113 0 30.34 30.77 29.89 30.67 67300 30.67 up up correct
FBNC.US First Bancorp 20230113 0 41.98 42.62 41.78 42.42 123700 42.42 up up correct
FBRT.US PE 20230113 0 20.15 20.38 19.91 20.08 12275 20.08 down down correct
FBRX.US Forte Biosciences Inc 20230113 0 1.02 1.03 1 1.02 36500 1.02
FCAP.US First Capital Inc 20230113 0 26.55 27.44 26.5 27.44 3300 27.44 up up correct
FCBC.US First Community Bankshares Inc 20230113 0 33.26 34.04 33.15 33.98 25900 33.98 up up correct
FCCO.US First Community Corporation 20230113 0 21.45 21.99 21.45 21.64 3700 21.64 up up correct
FCEL.US FuelCell Energy Inc 20230113 0 3.1 3.27 3.07 3.24 6542700 3.24 up up correct
FCFS.US FirstCash Inc 20230113 0 89.64 90.04 89 89.54 150500 89.54 down down correct
FCNCA.US First Citizens BancShares Inc 20230113 0 815 833.58 808.1 830 52400 830 up up correct
FCNCP.US First Citizens BancShares Inc 20230113 0 20.44 20.75 20.44 20.5 32100 20.5 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20230113 0 4.47 4.52 4.47 4.51 35100 4.51 up up correct
FCRIX.US FCRIX 20230113 0 11.91 11.91 11.91 11.91 0 11.91
FCRUX.US FCRUX 20230113 0 11.85 11.85 11.85 11.85 0 11.85
FCUV.US Focus Universal Inc. Common Stock 20230113 0 6.115 6.35 6 6.34 48500 6.34 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230113 0 46.36 47.1 46.02 47.1 2300 47.1 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20230113 0 20.45 22.71 20.43 22.03 277000 22.03 up up correct
FDUS.US Fidus Investment Corporation 20230113 0 19.82 20 19.76 19.76 37900 19.76 down down correct
FECAX.US FECAX 20230113 0 23.65 23.65 23.65 23.65 0 23.65
FEIM.US Frequency Electronics Inc 20230113 0 6 6.26 5.97 5.98 6500 5.98 down down correct
FELE.US Franklin Electric Co. Inc 20230113 0 85.05 86.89 83.95 86.46 120500 86.46 up up correct
FEMY.US Femasys Inc. Common Stock 20230113 0 1.3 1.3 1.11 1.11 3500 1.11 down down correct
FENC.US Fennec Pharmaceuticals Inc 20230113 0 10.01 10.85 10 10.35 324100 10.35 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230113 0 10.3 10.3 10.3 10.3 0 10.3
FFBC.US First Financial Bancorp 20230113 0 24.6 24.79 24.27 24.66 261800 24.66 up up correct
FFBW.US FFBW Inc 20230113 0 12.2 12.4 12.2 12.332 32700 12.332 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20230113 0 8.51 8.78 8.51 8.7 10125 8.7 up up correct
FFIC.US Flushing Financial Corporation 20230113 0 19.5 20.07 19.42 20.03 267000 20.03 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230113 0 0.44 0.55 0.435 0.504 48385800 0.504 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230113 0 0.055 0.0694 0.0483 0.062 234850 0.062 up up correct
FFIN.US First Financial Bankshares Inc 20230113 0 34.78 35.29 34.26 35.07 312200 35.07 up up correct
FFIV.US F5 Networks Inc 20230113 0 145.98 147.22 145.75 146.57 502000 146.57 up up correct
FFNW.US First Financial Northwest Inc 20230113 0 15.02 15.02 14.92 14.94 1800 14.94 down down correct
FFWM.US First Foundation Inc 20230113 0 15.07 15.26 14.81 15.16 525500 15.16 up up correct
FGBI.US First Guaranty Bancshares Inc 20230113 0 23.65 23.65 23.65 23.65 1300 23.65
FGBIP.US First Guaranty Bancshares Inc 20230113 0 25 25 25 25 42 25
FGEN.US FibroGen Inc 20230113 0 20.79 21.27 20.16 20.5 835800 20.5 down up incorrect
FGF.US FG Financial Group Inc 20230113 0 3 3.1 2.875 2.88 10200 2.88 down down correct
FGFPP.US FG Financial Group Inc 20230113 0 20.37 22.23 19.75 20.5 3100 20.5 up up correct
FHB.US First Hawaiian Inc 20230113 0 26.87 27.142 26.7 27.05 487700 27.05 up up correct
FHLTU.US Future Health Esg Corp Unit 20230113 0 10.2 10.2 10.2 10.2 0 10.2
FHN.US PF 20230113 0 21.74 21.75 21.633 21.74 12234 21.74
FHTX.US Foghorn Therapeutics Inc 20230113 0 8.9 9.53 8.48 8.71 142400 8.71 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230113 0 10.17 10.17 10.17 10.17 0 10.17
FIBK.US First Interstate BancSystem Inc 20230113 0 39.28 39.76 38.78 39.4 383200 39.4 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230113 0 10.06 10.06 10.06 10.06 0 10.06
FICVU.US Frontier Investment Corp Units 20230113 0 10.04 10.04 10.04 10.04 0 10.04
FINM.US Marlin Technology Corporation 20230113 0 10.13 10.14 10.13 10.14 117100 10.14 up up correct
FINMU.US Marlin Technology Corporation 20230113 0 10.13 10.13 10.13 10.13 0 10.13
FINMW.US Marlin Technology Corporation 20230113 0 0.0008 0.003 0.0008 0.0008 426168 0.0008
FINW.US FinWise Bancorp Common Stock 20230113 0 8.95 9 8.91 8.99 16500 8.99 up up correct
FISI.US Financial Institutions Inc 20230113 0 24.5 24.71 24.5 24.65 18900 24.65 up up correct
FISV.US Fiserv Inc 20230113 0 102.19 102.83 101.29 102.56 3881200 102.56 up up correct
FITB.US Fifth Third Bancorp 20230113 0 34.33 34.72 33.6 34.64 4618800 34.64 up down incorrect
FITBI.US Fifth Third Bancorp 20230113 0 25.62 25.88 25.47 25.68 26200 25.68 up up correct
FITBO.US Fifth Third Bancorp 20230113 0 22.41 22.58 22.23 22.58 12800 22.58 up up correct
FITBP.US Fifth Third Bancorp 20230113 0 24.07 24.66 24.07 24.59 8300 24.59 up up correct
FIVE.US Five Below Inc 20230113 0 187.41 192.12 186.39 190.34 726800 190.34 up up correct
FIVN.US Five9 Inc 20230113 0 70.06 73.89 70.06 72.49 1098300 72.49 up up correct
FIXX.US Homology Medicines Inc 20230113 0 1.61 1.695 1.57 1.64 73100 1.64 up up correct
FIZZ.US National Beverage Corp 20230113 0 44.12 45.31 44 44.91 106900 44.91 up up correct
FKWL.US Franklin Wireless Corp 20230113 0 5.06 5.07 5 5.06 12400 5.06
FLEX.US Flex Ltd 20230113 0 23.23 24.08 23.14 24.03 6221400 24.03 up up correct
FLGC.US Flora Growth Corp 20230113 0 0.215 0.219 0.2 0.214 1645100 0.214 down down correct
FLGT.US Fulgent Genetics Inc 20230113 0 31.03 32.67 30.92 32.63 248900 32.63 up up correct
FLIC.US The First of Long Island Corporation 20230113 0 18.53 18.78 18.4 18.71 37000 18.71 up up correct
FLL.US Full House Resorts Inc 20230113 0 8.51 8.83 8.51 8.83 59300 8.83 up down incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20230113 0 21.43 22.73 21.2 22.08 1104000 22.08 up down incorrect
FLNT.US Fluent Inc 20230113 0 1.36 1.41 1.36 1.39 104000 1.39 up up correct
FLUX.US Flux Power Holdings Inc 20230113 0 4.85 4.94 4.712 4.85 17800 4.85
FLWS.US 1 20230113 0 10.13 10.45 10.1 10.43 310500 10.43 up up correct
FLXS.US Flexsteel Industries Inc 20230113 0 16.01 18.44 16.01 17.63 21300 17.63 up down incorrect
FLYW.US Flywire Corporation 20230113 0 25.34 26.52 25.03 26.37 814100 26.37 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230113 0 27.35 27.72 26.75 27.5 12600 27.5 up down incorrect
FMBH.US First Mid Bancshares Inc 20230113 0 32.38 33.03 32.38 32.98 17300 32.98 up up correct
FMIV.US Forum Merger IV Corporation 20230113 0 10.05 10.07 10.05 10.07 29400 10.07 up up correct
FMIVU.US Forum Merger IV Corporation 20230113 0 10.04 10.04 10.04 10.04 100 10.04
FMNB.US Farmers National Banc Corp 20230113 0 14.76 14.9 14.56 14.62 204900 14.62 down down correct
FNCB.US FNCB Bancorp Inc 20230113 0 8.07 8.26 8.07 8.23 5800 8.23 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20230113 0 0.55 0.59 0.55 0.56 77700 0.56 up up correct
FNHC.US FedNat Holding Company 20230113 0 0.0016 0.0016 0.0016 0.0016 1126 0.0016
FNKO.US Funko Inc 20230113 0 11.28 12.13 11.28 12.07 678200 12.07 up up correct
FNLC.US The First Bancorp Inc 20230113 0 29.16 29.69 29.16 29.69 7500 29.69 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230113 0 10.32 10.32 10.32 10.32 0 10.32
FNWB.US First Northwest Bancorp 20230113 0 15.6 15.6 15.11 15.33 6800 15.33 down down correct
FNWD.US Finward Bancorp Common Stock 20230113 0 35.9 36.25 35.65 35.65 1700 35.65 down down correct
FOCS.US Focus Financial Partners Inc 20230113 0 41.9 43.27 41.9 42.96 287200 42.96 up up correct
FOLD.US Amicus Therapeutics Inc 20230113 0 12.75 13.12 12.48 12.83 3490100 12.83 up up correct
FONR.US FONAR Corporation 20230113 0 18.64 18.9 18.55 18.67 23500 18.67 up up correct
FORA.US Forian Inc 20230113 0 2.41 2.71 2.41 2.66 24000 2.66 up up correct
FORD.US Forward Industries Inc 20230113 0 1.17 1.25 1.17 1.23 23600 1.23 up up correct
FORM.US FormFactor Inc 20230113 0 25.33 25.55 24.91 25.15 403000 25.15 down down correct
FORR.US Forrester Research Inc 20230113 0 35.66 37.57 35.6 36.91 49700 36.91 up up correct
FORTY.US Formula Systems (1985) Ltd 20230113 0 78.1 78.1 78.1 78.1 25 78.1
FOSL.US Fossil Group Inc 20230113 0 5.54 5.89 5.53 5.82 491000 5.82 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230113 0 16.24 16.884 16.24 16.5 4100 16.5 up up correct
FOX.US Fox Corporation 20230113 0 30.03 30.42 29.95 30.31 861300 30.31 up up correct
FOXA.US Fox Corporation 20230113 0 31.98 32.35 31.83 32.33 1718200 32.33 up up correct
FOXF.US Fox Factory Holding Corp 20230113 0 107.31 111.17 107.03 109.54 138600 109.54 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20230113 0 10.26 10.26 10.26 10.26 300 10.26
FOXWU.US FoxWayne Enterprises Acquisition Corp 20230113 0 10.27 10.27 10.27 10.27 0 10.27
FOXWW.US FoxWayne Enterprises Acquisition Corp 20230113 0 0.059 0.059 0.03 0.03 2539 0.03 down up incorrect
FPAY.US FlexShopper Inc 20230113 0 0.9 1.03 0.9 1 47300 1 up down incorrect
FRAF.US Franklin Financial Services Corporation 20230113 0 34.56 34.56 34.56 34.56 700 34.56
FRBA.US First Bank 20230113 0 13.72 13.97 13.62 13.97 26100 13.97 up up correct
FRBK.US Republic First Bancorp Inc 20230113 0 2.48 2.5 2.4 2.45 88300 2.45 down down correct
FREE.US Whole Earth Brands Inc 20230113 0 4.07 4.44 4.07 4.4 207400 4.4 up up correct
FREEW.US FREEW 20230113 0 0.226 0.226 0.226 0.226 2267 0.226
FREQ.US Frequency Therapeutics Inc 20230113 0 4.25 4.78 4.16 4.55 347200 4.55 up up correct
FRG.US Franchise Group Inc 20230113 0 27.7 28.89 27.67 28.7 557600 28.7 up up correct
FRGAP.US Franchise Group Inc 20230113 0 21.61 22.02 20.91 21 17600 21 down down correct
FRGI.US Fiesta Restaurant Group Inc 20230113 0 8.16 8.31 8.05 8.05 18900 8.05 down down correct
FRHC.US Freedom Holding Corp 20230113 0 64.1 65.487 63.471 65.2 186800 65.2 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230113 0 10.39 10.39 10.39 10.39 0 10.39
FRLN.US Freeline Therapeutics Holdings plc 20230113 0 0.525 0.539 0.49 0.52 159600 0.52 down down correct
FRME.US First Merchants Corporation 20230113 0 42.06 42.27 40.94 42.24 202000 42.24 up up correct
FROG.US JFrog Ltd 20230113 0 21.64 22.66 21.198 22.25 591700 22.25 up up correct
FRON.US Frontier Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 2300 10.12
FRONU.US Frontier Acquisition Corp 20230113 0 10.13 10.13 10.13 10.13 29900 10.13
FROPX.US FROPX 20230113 0 18.62 18.62 18.62 18.62 0 18.62
FRPH.US FRP Holdings Inc 20230113 0 55.89 56.1 55.8 55.8 4500 55.8 down down correct
FRPT.US Freshpet Inc 20230113 0 60.4 62.01 60.259 61.2 697500 61.2 up down incorrect
FRSG.US First Reserve Sustainable Growth Corp 20230113 0 10.08 10.08 10.07 10.07 23200 10.07 down up incorrect
FRSGU.US First Reserve Sustainable Growth Corp 20230113 0 10.11 10.11 10.11 10.11 200 10.11
FRSGW.US First Reserve Sustainable Growth Corp 20230113 0 0.013 0.013 0.013 0.013 300 0.013
FRSH.US Freshworks Inc. Class A Common Stock 20230113 0 14.69 15.22 14.65 15.07 1471000 15.07 up up correct
FRST.US Primis Financial Corp 20230113 0 12.03 12.15 11.87 12.08 18600 12.08 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230113 0 0.562 0.62 0.561 0.58 157000 0.58 up up correct
FSBC.US Five Star Bancorp 20230113 0 26.97 27.65 26.93 27.4 8146 27.4 up down incorrect
FSBW.US FS Bancorp Inc 20230113 0 33.64 34.11 33.63 33.86 55000 33.86 up up correct
FSEA.US First Seacoast Bancorp 20230113 0 9.62 9.71 9.52 9.66 16300 9.66 up up correct
FSFG.US First Savings Financial Group Inc 20230113 0 20.21 20.6 20.16 20.16 3300 20.16 down down correct
FSLR.US First Solar Inc 20230113 0 177.72 182.58 176.75 180.19 1934593 180.19 up up correct
FSRX.US FinServ Acquisition Corp. II 20230113 0 10.09 10.09 10.09 10.09 5200 10.09
FSRXU.US FinServ Acquisition Corp. II 20230113 0 10.09 10.09 10.08 10.08 10500 10.08 down down correct
FSRXW.US FinServ Acquisition Corp. II 20230113 0 0.0057 0.0057 0.0055 0.0056 920 0.0056 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20230113 0 0 0 0 0 0 0
FSSIU.US Fortistar Sustainable Solutions Corp 20230113 0 0 0 0 0 0 0
FSTR.US L.B. Foster Company 20230113 0 11.04 11.71 11.04 11.64 18600 11.64 up up correct
FSTX.US F 20230113 0 6.01 6.14 5.97 6.13 128700 6.13 up up correct
FSV.US FirstService Corporation 20230113 0 137.24 140.59 136.64 139.64 27700 139.64 up up correct
FTAA.US FTAC Athena Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 200 10.12
FTAAU.US FTAC Athena Acquisition Corp 20230113 0 10.04 10.04 10.04 10.04 0 10.04
FTCI.US FTC Solar Inc 20230113 0 2.7 2.801 2.485 2.52 2257000 2.52 down down correct
FTCV.US Fintech Acquisition Corp. V 20230113 0 0 0 0 0 0 0
FTCVU.US Fintech Acquisition Corp. V 20230113 0 0 0 0 0 0 0
FTDR.US Frontdoor Inc 20230113 0 23.46 24.04 22.87 23.91 547300 23.91 up down incorrect
FTEK.US Fuel Tech Inc 20230113 0 1.65 1.72 1.61 1.7 125300 1.7 up up correct
FTFT.US Future FinTech Group Inc 20230113 0 0.53 0.58 0.5 0.54 1409900 0.54 up down incorrect
FTHM.US Fathom Holdings Inc 20230113 0 6.14 6.248 6 6.22 7100 6.22 up up correct
FTNT.US Fortinet Inc 20230113 0 46.25 49.04 45.88 48.87 6281300 48.87 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20230113 0 10.07 10.07 10.07 10.07 52 10.07
FTPAU.US FTAC Parnassus Acquisition Corp 20230113 0 10.03 10.03 10.03 10.03 0 10.03
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20230113 0 0 0 0 0 0 0
FTVIU.US FinTech Acquisition Corp. VI Units 20230113 0 0 0 0 0 0 0
FTVIW.US FinTech Acquisition Corp. VI Warrants 20230113 0 0 0 0 0 0 0
FULC.US Fulcrum Therapeutics Inc 20230113 0 13.97 15 13.495 13.7 705800 13.7 down up incorrect
FULT.US Fulton Financial Corporation 20230113 0 16.76 16.87 16.44 16.84 974300 16.84 up up correct
FULTP.US Fulton Financial Corporation 20230113 0 21.05 21.225 20.96 20.97 12600 20.97 down down correct
FUNC.US First United Corporation 20230113 0 19.42 19.65 19.42 19.65 700 19.65 up up correct
FUND.US Sprott Focus Trust Inc 20230113 0 8.55 8.6 8.55 8.6 17100 8.6 up up correct
FUSB.US First US Bancshares Inc 20230113 0 8.8 8.95 8.8 8.88 700 8.88 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230113 0 3.65 3.95 3.65 3.9 20319 3.9 up up correct
FUTU.US Futu Holdings Limited 20230113 0 47.87 53.34 47.77 52.25 6540600 52.25 up up correct
FUV.US Arcimoto Inc 20230113 0 5.34 5.68 4.34 4.66 771900 4.66 down down correct
FVCB.US FVCBankcorp Inc 20230113 0 19.38 19.52 18.93 19.02 20000 19.02 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230113 0 10.07 10.07 10.068 10.068 3500 10.068 down down correct
FWBI.US First Wave BioPharma Inc 20230113 0 0.73 0.75 0.6 0.65 3772100 0.65 down up incorrect
FWONA.US Formula One Group 20230113 0 58.8 60.13 58.8 59.97 48500 59.97 up up correct
FWONK.US Formula One Group 20230113 0 65.81 67.2 65.71 67.01 761300 67.01 up up correct
FWRD.US Forward Air Corporation 20230113 0 102.08 102.48 99.9 101.63 132000 101.63 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230113 0 15.8 16.24 14.681 16.08 212100 16.08 up up correct
FXNC.US First National Corporation 20230113 0 18 18 17.8 17.8 500 17.8 down down correct
FYBR.US Frontier Communications Parent Inc 20230113 0 28.11 28.24 27.75 27.98 1300600 27.98 down down correct
GABC.US German American Bancorp Inc 20230113 0 37.72 38.26 37.5 37.99 34900 37.99 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20230113 0 0 0 0 0 0 0
GACQU.US Global Consumer Acquisition Corp. Unit 20230113 0 0 0 0 0 0 0
GACQW.US Global Consumer Acquisition Corp. Warrant 20230113 0 0 0 0 0 0 0
GAIA.US Gaia Inc 20230113 0 3.4 4.03 3.34 3.8 92500 3.8 up up correct
GAIN.US Gladstone Investment Corporation 20230113 0 13.61 13.76 13.51 13.74 80000 13.74 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230113 0 23.05 23.24 23.05 23.06 5500 23.06 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230113 0 21.98 22.25 21.98 22 2200 22 up up correct
GALT.US Galectin Therapeutics Inc 20230113 0 1.16 1.17 1.14 1.14 45400 1.14 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230113 0 8.63 9.03 8.63 9 26700 9 up up correct
GAMC.US Golden Arrow Merger Corp 20230113 0 10.06 10.06 10.06 10.06 509900 10.06
GAMCU.US Golden Arrow Merger Corp 20230113 0 9.9 9.9 9.9 9.9 100 9.9
GAME.US Engine Media Holdings Inc. Common Stock 20230113 0 1.24 1.37 1.24 1.3 89800 1.3 up up correct
GAN.US GAN Limited 20230113 0 1.97 2.1 1.89 1.94 249282 1.94 down down correct
GANX.US Gain Therapeutics Inc 20230113 0 3.77 3.99 3.74 3.88 63700 3.88 up up correct
GASS.US StealthGas Inc 20230113 0 2.71 2.75 2.69 2.72 40700 2.72 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230113 0 10.02 10.02 10.02 10.02 0 10.02
GATEU.US Marblegate Acquisition Corp. Unit 20230113 0 10.03 10.03 10.03 10.03 200 10.03
GATEW.US Marblegate Acquisition Corp. Warrant 20230113 0 0.04 0.04 0.026 0.026 2000 0.026 down down correct
GBCI.US Glacier Bancorp Inc 20230113 0 49.44 50.03 48.87 49.76 255200 49.76 up up correct
GBDC.US Golub Capital BDC Inc 20230113 0 13.76 13.85 13.68 13.73 351300 13.73 down down correct
GBIO.US Generation Bio Co 20230113 0 4.8 5.21 4.8 5.1 163900 5.1 up up correct
GBLI.US Global Indemnity Group LLC 20230113 0 25.98 27.66 25.98 27.3 14700 27.3 up up correct
GBNH.US Greenbrook TMS Inc 20230113 0 1.987 2.13 1.85 1.85 4500 1.85 down down correct
GBNY.US Generations Bancorp NY Inc 20230113 0 10.8 10.8 10.8 10.8 0 10.8
GBRG.US Goldenbridge Acquisition Limited 20230113 0 10.4 10.42 10.4 10.42 41100 10.42 up down incorrect
GBRGR.US Goldenbridge Acquisition Limited 20230113 0 0.19 0.1963 0.1701 0.1962 1600 0.1962 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20230113 0 10.5 10.5 10.5 10.5 0 10.5
GBRGW.US Goldenbridge Acquisition Limited 20230113 0 0.09 0.09 0.0899 0.0899 1000 0.0899 down down correct
GCBC.US Greene County Bancorp Inc 20230113 0 52.57 56.12 52.06 54 9000 54 up down incorrect
GCMG.US GCM Grosvenor Inc 20230113 0 8.12 8.22 8.06 8.2 57000 8.2 up up correct
GCMGW.US GCM Grosvenor Inc 20230113 0 0.6899 0.6899 0.6899 0.6899 725 0.6899
GCREX.US Griffin Institutional Access Real Estate 20230113 0 26.89 26.89 26.89 26.89 0 26.89
GDEN.US Golden Entertainment Inc 20230113 0 38.5 38.7 37.78 38.68 157100 38.68 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20230113 0 6.38 6.38 6.38 6.38 9971 6.38
GDEVW.US Nexters Inc. Warrant 20230113 0 0.65 0.7109 0.65 0.7109 65450 0.7109 up down incorrect
GDRX.US GoodRx Holdings Inc 20230113 0 5.13 5.29 5.06 5.27 699200 5.27 up down incorrect
GDS.US GDS Holdings Limited 20230113 0 23.93 25.089 23.56 24.8 1396300 24.8 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230113 0 11.6 11.82 11.46 11.71 272200 11.71 up up correct
GECC.US Great Elm Capital Corporation 20230113 0 8.58 8.7 8.5 8.59 35400 8.59 up up correct
GECCM.US GECCM 20230113 0 24.45 24.5447 24.45 24.5447 1652 24.5447 up up correct
GECCN.US Great Elm Capital 20230113 0 24.5 24.6 24.5 24.6 800 24.6 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230113 0 23.75 24.14 23.75 24.14 800 24.14 up up correct
GEG.US Great Elm Group Inc 20230113 0 2.42 2.48 2.38 2.41 93900 2.41 down down correct
GENC.US Gencor Industries Inc 20230113 0 10.81 11.15 10.81 10.84 5700 10.84 up up correct
GENE.US Genetic Technologies Limited 20230113 0 1 1.02 0.99 1 54600 1
GEOS.US Geospace Technologies Corporation 20230113 0 4.65 4.65 4.51 4.56 14200 4.56 down up incorrect
GERN.US Geron Corporation 20230113 0 3.21 3.31 3.06 3.16 8060100 3.16 down down correct
GEVO.US Gevo Inc 20230113 0 2.05 2.1 2.02 2.08 6294800 2.08 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230113 0 0.204 0.25 0.19 0.22 20838600 0.22 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230113 0 0.0451 0.0626 0.045 0.0626 116690 0.0626 up down incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20230113 0 58 59.18 57.74 59.14 1108100 59.14 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20230113 0 12.74 13.36 12.51 13.04 1095300 13.04 up up correct
GGMC.US Glenfarne Merger Corp 20230113 0 0 0 0 0 0 0
GGMCU.US Glenfarne Merger Corp 20230113 0 0 0 0 0 0 0
GGMCW.US Glenfarne Merger Corp 20230113 0 0 0 0 0 0 0
GH.US Guardant Health Inc 20230113 0 30.2 30.91 29.75 30.43 1381100 30.43 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20230113 0 0 0 0 0 0 0
GHACU.US Gaming & Hospitality Acquisition Corp 20230113 0 0 0 0 0 0 0
GHACW.US Gaming & Hospitality Acquisition Corp 20230113 0 0 0 0 0 0 0
GHRS.US GH Research PLC Ordinary Shares 20230113 0 8.94 10.1 8.94 9.6 39400 9.6 up up correct
GHSI.US Guardion Health Sciences Inc 20230113 0 8.01 8.33 7.89 8.1 23100 8.1 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20230113 0 10.24 10.24 10.23 10.24 55100 10.24
GIACU.US Gesher I Acquisition Corp.Unit 20230113 0 10.89 10.89 10.89 10.89 0 10.89
GIFI.US Gulf Island Fabrication Inc 20230113 0 4.98 5.01 4.97 5 23600 5 up up correct
GIGM.US GigaMedia Limited 20230113 0 1.35 1.38 1.3 1.32 35600 1.32 down down correct
GIII.US G 20230113 0 15.28 15.76 15.17 15.58 666300 15.58 up up correct
GIIX.US Gores Holdings VIII Inc 20230113 0 0 0 0 0 0 0
GIIXU.US Gores Holdings VIII Inc 20230113 0 0 0 0 0 0 0
GIIXW.US Gores Holdings VIII Inc 20230113 0 0 0 0 0 0 0
GILD.US Gilead Sciences Inc 20230113 0 85.54 86.3 85.33 86.27 5305000 86.27 up up correct
GILT.US Gilat Satellite Networks Ltd 20230113 0 6.11 6.21 6.11 6.15 51400 6.15 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20230113 0 5.11 5.2 5.11 5.127 3800 5.127 up down incorrect
GIPRW.US Generation Income Properties Inc Warrant 20230113 0 0.4899 0.537 0.4807 0.4899 1330 0.4899
GIREX.US Griffin Institutional Access Real Estate 20230113 0 28.42 28.42 28.42 28.42 0 28.42
GIW.US Giginternational1 Inc 20230113 0 0 0 0 0 0 0
GIWWU.US GigInternational1 Inc 20230113 0 0 0 0 0 0 0
GIWWW.US GigInternational1 Inc. Warrant 20230113 0 0 0 0 0 0 0
GLAD.US Gladstone Capital Corporation 20230113 0 10.14 10.2 10.06 10.15 192600 10.15 up down incorrect
GLBE.US Global 20230113 0 23.62 24.545 23.62 24.31 631700 24.31 up up correct
GLBFX.US GL Beyond Income Fund 20230113 0 0.43 0.43 0.43 0.43 0 0.43
GLBS.US Globus Maritime Limited 20230113 0 1.18 1.22 1.17 1.22 75500 1.22 up up correct
GLBZ.US Glen Burnie Bancorp 20230113 0 8.3 8.3 8.3 8.3 400 8.3
GLDD.US Great Lakes Dredge & Dock Corporation 20230113 0 6.28 6.4 6.16 6.4 430300 6.4 up up correct
GLG.US TD Holdings Inc 20230113 0 1.16 1.2 1.1 1.15 626900 1.15 down down correct
GLHA.US Glass Houses Acquisition Corp 20230113 0 0 0 0 0 0 0
GLHAU.US Glass Houses Acquisition Corp 20230113 0 0 0 0 0 0 0
GLHAW.US Glass Houses Acquisition Corp 20230113 0 0 0 0 0 0 0
GLMD.US Galmed Pharmaceuticals Ltd 20230113 0 0.821 0.855 0.716 0.802 233900 0.802 down down correct
GLNG.US Golar LNG Limited 20230113 0 22.47 22.96 22.22 22.82 1068300 22.82 up up correct
GLPG.US Galapagos NV 20230113 0 47.22 47.48 46.31 46.69 125200 46.69 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230113 0 53.05 53.39 52.56 53.08 1128300 53.08 up up correct
GLRE.US Greenlight Capital Re Ltd 20230113 0 9.07 9.24 8.99 9.17 33000 9.17 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230113 0 28.06 28.06 28.06 28.06 0 28.06
GLSI.US Greenwich LifeSciences Inc 20230113 0 16.11 16.5 15.9 16.26 29700 16.26 up up correct
GLTO.US Galecto Inc 20230113 0 2 2.18 1.91 2.16 115600 2.16 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230113 0 7.47 8.13 7.47 7.81 75400 7.81 up up correct
GLYC.US GlycoMimetics Inc 20230113 0 2.88 3.11 2.84 3.02 903300 3.02 up up correct
GMBL.US Esports Entertainment Group Inc 20230113 0 0.077 0.085 0.077 0.08 7784300 0.08 up up correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230113 0 3.53 3.65 3.447 3.45 18300 3.45 down down correct
GMBLW.US Esports Entertainment Group Inc 20230113 0 0.04 0.04 0.04 0.04 1000 0.04
GMDA.US Gamida Cell Ltd 20230113 0 1.58 1.64 1.56 1.59 448900 1.59 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230113 0 27.57 27.57 27.57 27.57 0 27.57
GMTX.US Gemini Therapeutics Inc 20230113 0 18.73 19.37 18.4948 19.25 73093 19.25 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20230113 0 3.06 4.15 2.7 3.52 1563600 3.52 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230113 0 1.33 1.39 1.2 1.2 1461 1.2 down down correct
GNAC.US Group Nine Acquisition Corp 20230113 0 0 0 0 0 0 0
GNACU.US Group Nine Acquisition Corp 20230113 0 0 0 0 0 0 0
GNACW.US Group Nine Acquisition Corp 20230113 0 0 0 0 0 0 0
GNCA.US Genocea Biosciences Inc 20230113 0 0.0001 0.0001 0.0001 0.0001 61824 0.0001
GNFT.US Genfit SA 20230113 0 4.05 4.23 4.05 4.13 42700 4.13 up up correct
GNLN.US Greenlane Holdings Inc 20230113 0 0.41 0.462 0.393 0.462 1008100 0.462 up up correct
GNPX.US Genprex Inc 20230113 0 1.35 1.43 1.35 1.43 181000 1.43 up up correct
GNSS.US Genasys Inc 20230113 0 4.05 4.15 3.99 4.1 13300 4.1 up up correct
GNTX.US Gentex Corporation 20230113 0 28 28.83 27.93 28.78 698500 28.78 up down incorrect
GNTY.US Guaranty Bancshares Inc 20230113 0 35.38 35.65 35.33 35.54 9100 35.54 up up correct
GNUS.US Genius Brands International Inc 20230113 0 0.64 0.69 0.63 0.69 2744900 0.69 up down incorrect
GO.US Grocery Outlet Holding Corp 20230113 0 29.57 29.75 29.24 29.72 516300 29.72 up up correct
GOCO.US GoHealth Inc 20230113 0 12.5 13.3 12.5 13.14 35100 13.14 up up correct
GOEV.US Canoo Inc 20230113 0 1.25 1.37 1.25 1.34 7819600 1.34 up up correct
GOEVW.US Canoo Holdings Ltd 20230113 0 0.245 0.2549 0.2325 0.25 72233 0.25 up up correct
GOGL.US Golden Ocean Group Limited 20230113 0 9.01 9.1 8.95 9.06 1290200 9.06 up down incorrect
GOGN.US UN 20230113 0 10.54 10.54 10.54 10.54 0 10.54
GOGO.US Gogo Inc 20230113 0 15.92 16.25 15.82 16.15 326100 16.15 up up correct
GOOD.US Gladstone Commercial Corporation 20230113 0 16.25 16.67 16.18 16.6 599800 16.6 up up correct
GOODN.US Gladstone Commercial Corporation 20230113 0 22.855 22.855 22.64 22.8 3000 22.8 down down correct
GOOG.US Alphabet Inc 20230113 0 91.528 92.98 90.93 92.8 18630709 92.8 up up correct
GOOGL.US Alphabet Inc 20230113 0 90.85 92.19 90.1299 92.12 26329212 92.12 up up correct
GOSS.US Gossamer Bio Inc 20230113 0 2.41 2.54 2.24 2.34 6353800 2.34 down down correct
GOVX.US GeoVax Labs Inc 20230113 0 0.7424 0.95 0.715 0.89 1713981 0.89 up up correct
GOVXW.US GeoVax Labs Inc 20230113 0 0.1688 0.3301 0.1688 0.32 61974 0.32 up up correct
GP.US GreenPower Motor Company Inc 20230113 0 2.65 3.15 2.6 3.12 345265 3.12 up up correct
GPP.US Green Plains Partners LP 20230113 0 13.28 13.369 13.151 13.32 39300 13.32 up up correct
GPRE.US Green Plains Inc 20230113 0 31.88 32.82 31.7 32.53 473400 32.53 up up correct
GPRO.US GoPro Inc 20230113 0 5.55 5.64 5.525 5.61 1169700 5.61 up up correct
GRAY.US Graybug Vision Inc 20230113 0 0.628 0.75 0.628 0.7 34700 0.7 up up correct
GRBK.US Green Brick Partners Inc 20230113 0 26.9 28.05 26.77 27.7 488100 27.7 up down incorrect
GRCL.US Gracell Biotechnologies Inc 20230113 0 2.22 2.33 2.18 2.23 669600 2.23 up up correct
GRCY.US Greencity Acquisition Corporation 20230113 0 10.79 10.79 10.79 10.79 0 10.79
GRCYU.US Greencity Acquisition Corporation 20230113 0 10.79 10.79 10.79 10.79 0 10.79
GRCYW.US Greencity Acquisition Corporation 20230113 0 0.0225 0.0225 0.0225 0.0225 1000 0.0225
GREE.US Greenidge Generation Holdings Inc 20230113 0 1.06 1.39 0.95 1.06 8324100 1.06
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230113 0 3.1 3.7 3.06 3.6 82300 3.6 up down incorrect
GRFS.US Grifols S.A 20230113 0 9.17 9.29 9.12 9.26 1061200 9.26 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230113 0 28.96 28.96 28.96 28.96 0 28.96
GRIL.US Muscle Maker Inc 20230113 0 1.12 1.13 0.995 1.01 626300 1.01 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20230113 0 15.5 15.84 15.05 15.05 124692 15.05 down down correct
GRMN.US Garmin Ltd 20230113 0 97.04 98.51 96.89 98.21 1143900 98.21 up up correct
GRNQ.US Greenpro Capital Corp 20230113 0 1.66 1.77 1.6 1.67 84600 1.67 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230113 0 1.75 1.96 1.5 1.6 11188700 1.6 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230113 0 3.5 3.5 2.9 2.9 1060 2.9 down down correct
GROW.US U.S. Global Investors Inc 20230113 0 3 3.07 3 3 31400 3
GRPH.US Graphite Bio Inc. Common Stock 20230113 0 2.08 2.09 1.98 2.01 201800 2.01 down down correct
GRPN.US Groupon Inc 20230113 0 8.13 8.75 8.02 8.57 772900 8.57 up up correct
GRTS.US Gritstone bio Inc 20230113 0 3.39 3.55 3.3 3.38 1500400 3.38 down down correct
GRTX.US Galera Therapeutics Inc 20230113 0 1.87 2.41 1.86 2.35 564500 2.35 up up correct
GRVY.US Gravity Co. Ltd 20230113 0 45.05 45.5 45.05 45.05 4900 45.05
GRWG.US GrowGeneration Corp 20230113 0 4.38 4.78 4.35 4.66 1632800 4.66 up up correct
GSBC.US Great Southern Bancorp Inc 20230113 0 58.78 60.17 58.78 59.97 21700 59.97 up up correct
GSEV.US Gores Holdings VII Inc 20230113 0 0 0 0 0 0 0
GSEVU.US Gores Holdings VII Inc 20230113 0 0 0 0 0 0 0
GSEVW.US Gores Holdings VII Inc 20230113 0 0 0 0 0 0 0
GSHD.US Goosehead Insurance Inc 20230113 0 36.74 37.595 36.535 37.14 227000 37.14 up up correct
GSIT.US GSI Technology Inc 20230113 0 2 2.09 1.93 2.03 27100 2.03 up up correct
GSM.US Ferroglobe PLC 20230113 0 4.72 4.87 4.72 4.84 825400 4.84 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20230113 0 1.31 1.31 1.27 1.28 98300 1.28 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230113 0 0.0027 0.0059 0.0027 0.0059 10000 0.0059 up up correct
GSRDX.US GSRDX 20230113 0 10.08 10.08 10.08 10.08 0 10.08
GSREX.US GSREX 20230113 0 10.07 10.07 10.07 10.07 0 10.07
GSRHX.US GSRHX 20230113 0 10.59 10.59 10.59 10.59 0 10.59
GSRJX.US GSRJX 20230113 0 10.09 10.09 10.09 10.09 0 10.09
GSRQX.US GSRQX 20230113 0 10.26 10.26 10.26 10.26 0 10.26
GT.US The Goodyear Tire & Rubber Company 20230113 0 11.44 11.59 11.36 11.52 3583000 11.52 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230113 0 10.35 10.35 10.35 10.35 0 10.35
GTBP.US GT Biopharma Inc 20230113 0 0.96 1 0.95 0.97 27700 0.97 up up correct
GTEC.US Greenland Technologies Holding Corporation 20230113 0 2.59 2.59 2.44 2.52 8100 2.52 down down correct
GTH.US Genetron Holdings Limited 20230113 0 1.07 1.198 1.07 1.18 201100 1.18 up up correct
GTHX.US G1 Therapeutics Inc 20230113 0 6 6.368 5.968 6.32 901200 6.32 up up correct
GTIM.US Good Times Restaurants Inc 20230113 0 2.6 2.74 2.53 2.64 10400 2.64 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230113 0 43.49 45.38 43.34 44.97 1298500 44.97 up up correct
GTPA.US Gores Technology Partners Inc 20230113 0 0 0 0 0 0 0
GTPAU.US Gores Technology Partners Inc 20230113 0 0 0 0 0 0 0
GTPB.US Gores Technology Partners II Inc 20230113 0 0 0 0 0 0 0
GTPBU.US Gores Technology Partners II Inc 20230113 0 0 0 0 0 0 0
GTPBW.US Gores Technology Partners II Inc 20230113 0 0 0 0 0 0 0
GTX.US Garrett Motion Inc 20230113 0 7.8 7.96 7.7566 7.91 122448 7.91 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230113 0 8.87 8.95 8.81 8.81 32500 8.81 down up incorrect
GURE.US Gulf Resources Inc 20230113 0 3.44 3.52 3.44 3.52 8400 3.52 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230113 0 10.3 10.3 10.3 10.3 0 10.3
GVP.US GSE Systems Inc 20230113 0 0.7 0.72 0.69 0.7 24600 0.7
GWII.US Good Works II Acquisition Corp. Common Stock 20230113 0 10.35 10.35 10.35 10.35 0 10.35
GWIIW.US Good Works II Acquisition Corp. Warrant 20230113 0 0.1345 0.166 0.1345 0.166 1050 0.166 up up correct
GWRS.US Global Water Resources Inc 20230113 0 14.01 14.39 14 14.39 10000 14.39 up up correct
GXII.US GX Acquisition Corp. II 20230113 0 10.07 10.07 10.05 10.05 2800 10.05 down down correct
GXIIU.US GX Acquisition Corp. II 20230113 0 10.16 10.16 10.16 10.16 1 10.16
GXIIW.US GX Acquisition Corp. II 20230113 0 0.62 0.62 0.615 0.62 26399 0.62
GYRO.US Gyrodyne LLC 20230113 0 8.5 8.5 8.5 8.5 0 8.5
HA.US Hawaiian Holdings Inc 20230113 0 12.91 13.4 12.76 13.27 735600 13.27 up up correct
HAFC.US Hanmi Financial Corporation 20230113 0 25.09 25.46 24.73 25.33 158100 25.33 up up correct
HAIN.US The Hain Celestial Group Inc 20230113 0 19 19.47 18.91 19.03 934600 19.03 up up correct
HALL.US Hallmark Financial Services Inc 20230113 0 6.5 6.82 6.5 6.73 12800 6.73 up up correct
HALO.US Halozyme Therapeutics Inc 20230113 0 50.37 51.6 49.96 50.34 1705400 50.34 down down correct
HAPP.US Happiness Biotech Group Limited 20230113 0 5.427 5.88 5.39 5.6 16600 5.6 up up correct
HARP.US Harpoon Therapeutics Inc 20230113 0 0.82 0.84 0.8 0.832 558100 0.832 up down incorrect
HAS.US Hasbro Inc 20230113 0 65.11 66.17 64.9 66.02 914300 66.02 up up correct
HAYN.US Haynes International Inc 20230113 0 53.05 54.35 52.7 54.2 32400 54.2 up up correct
HBAN.US Huntington Bancshares Incorporated 20230113 0 14.49 14.6 14.13 14.58 18410700 14.58 up up correct
HBANM.US Huntington Bancshares Incorporated 20230113 0 22.572 22.92 22.572 22.71 5300 22.71 up up correct
HBANP.US Huntington Bancshares Incorporated 20230113 0 18.79 19.05 18.7 18.94 35700 18.94 up up correct
HBCP.US Home Bancorp Inc 20230113 0 39.7 40.69 39.7 40.5 5800 40.5 up up correct
HBIO.US Harvard Bioscience Inc 20230113 0 2.93 3 2.86 2.93 38900 2.93
HBNC.US Horizon Bancorp Inc 20230113 0 15.65 15.79 15.51 15.71 80000 15.71 up up correct
HBT.US HBT Financial Inc 20230113 0 19.83 20.285 19.715 20.21 13200 20.21 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20230113 0 0 0 0 0 0 0
HCARU.US Healthcare Services Acquisition Corporation 20230113 0 0 0 0 0 0 0
HCARW.US Healthcare Services Acquisition Corporation 20230113 0 0 0 0 0 0 0
HCAT.US Health Catalyst Inc 20230113 0 11.63 12.19 11.63 12.12 427800 12.12 up up correct
HCCI.US Heritage 20230113 0 34.46 35.16 33.92 35.07 123300 35.07 up up correct
HCDI.US Harbor Custom Development Inc 20230113 0 0.64 0.64 0.51 0.583 188500 0.583 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230113 0 8.01 8.03 7.2 7.8 19900 7.8 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230113 0 0.0446 0.0446 0.0446 0.0446 248 0.0446
HCDIZ.US Harbor Custom Development Inc. Warrant 20230113 0 0.0709 0.0709 0.0709 0.0709 6500 0.0709
HCIC.US Hennessy Capital Investment Corp. V 20230113 0 0 0 0 0 0 0
HCICU.US Hennessy Capital Investment Corp. V 20230113 0 0 0 0 0 0 0
HCICW.US Hennessy Capital Investment Corp. V 20230113 0 0 0 0 0 0 0
HCII.US Hudson Executive Investment Corp. II 20230113 0 0 0 0 0 0 0
HCIIU.US Hudson Executive Investment Corp. II 20230113 0 0 0 0 0 0 0
HCIIW.US Hudson Executive Investment Corp. II 20230113 0 0 0 0 0 0 0
HCKT.US The Hackett Group Inc 20230113 0 21.27 21.54 21.14 21.32 128300 21.32 up up correct
HCM.US HUTCHMED (China) Limited 20230113 0 17.6 18 17.47 17.67 786900 17.67 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230113 0 10.02 10.03 10.02 10.03 56300 10.03 up up correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230113 0 10.03 10.03 10.03 10.03 100 10.03
HCSG.US Healthcare Services Group Inc 20230113 0 13.41 13.82 13.41 13.77 351500 13.77 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20230113 0 0.201 0.23 0.191 0.22 821900 0.22 up down incorrect
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230113 0 9.94 9.94 9.93 9.94 12500 9.94
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230113 0 9.99 9.99 9.99 9.99 100 9.99
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230113 0 0.1121 0.1345 0.1121 0.1345 1932 0.1345 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230113 0 2.08 2.21 2.07 2.15 118300 2.15 up up correct
HDSN.US Hudson Technologies Inc 20230113 0 10.69 11.01 10.63 10.98 422500 10.98 up up correct
HEAR.US Turtle Beach Corporation 20230113 0 8.8 8.93 8.785 8.86 309200 8.86 up up correct
HEES.US H&E Equipment Services Inc 20230113 0 47.68 48.22 47.09 47.24 265100 47.24 down down correct
HELE.US Helen of Troy Limited 20230113 0 110.13 113.01 109.01 112.15 327700 112.15 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230113 0 0.831 0.97 0.77 0.928 2012700 0.928 up up correct
HEPS.US D 20230113 0 1 1 0.95 0.96 452900 0.96 down down correct
HERA.US FTAC Hera Acquisition Corp 20230113 0 10.13 10.14 10.13 10.13 106000 10.13
HERAU.US FTAC Hera Acquisition Corp 20230113 0 10.115 10.115 10.115 10.115 0 10.115
HERAW.US FTAC Hera Acquisition Corp 20230113 0 0.0215 0.0215 0.0215 0.0215 3306 0.0215
HEXO.US HEXO Corp. Common Shares 20230113 0 1.57 1.62 1.39 1.46 15050500 1.46 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230113 0 17.79 17.79 17.79 17.79 0 17.79
HFFG.US HF Foods Group Inc 20230113 0 3.95 4.39 3.95 4.14 52000 4.14 up up correct
HFWA.US Heritage Financial Corporation 20230113 0 30.03 30.14 29.47 30.04 218500 30.04 up up correct
HGBL.US Heritage Global Inc 20230113 0 2.69 2.75 2.66 2.75 40500 2.75 up down incorrect
HGEN.US Humanigen Inc 20230113 0 0.17 0.18 0.16 0.18 3875900 0.18 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230113 0 10.26 10.26 10.26 10.26 2100 10.26
HHGCU.US HHG Capital Corp Unit 20230113 0 10.35 10.35 10.35 10.35 0 10.35
HIBB.US Hibbett Inc 20230113 0 71.13 73.81 71.13 72.77 294900 72.77 up up correct
HHR.US HeadHunter Group PLC 20230113 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230113 0 298.71 298.71 284.09 295.97 3700 295.97 down up incorrect
HIHO.US Highway Holdings Limited 20230113 0 2.38 2.39 2.33 2.39 2800 2.39 up up correct
HIII.US Hudson Executive Investment Corp. III 20230113 0 0 0 0 0 0 0
HIIIU.US Hudson Executive Investment Corp. III 20230113 0 0 0 0 0 0 0
HIIIW.US Hudson Executive Investment Corp. III 20230113 0 0 0 0 0 0 0
HIMX.US Himax Technologies Inc 20230113 0 6.95 7.21 6.85 7.2 1138200 7.2 up up correct
HITI.US High Tide Inc. Common Shares 20230113 0 1.53 1.55 1.47 1.51 154300 1.51 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230113 0 3.01 3.6 2.92 3.13 4167100 3.13 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20230113 0 0 0 0 0 0 0
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20230113 0 0 0 0 0 0 0
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20230113 0 0 0 0 0 0 0
HLBZ.US Helbiz Inc 20230113 0 0.155 0.155 0.14 0.144 26550000 0.144 down down correct
HLBZW.US Helbiz Inc 20230113 0 0.0521 0.0639 0.0521 0.0586 30372 0.0586 up up correct
HLIT.US Harmonic Inc 20230113 0 15.4 15.51 15.16 15.33 907500 15.33 down down correct
HLMN.US Hillman Solutions Corp 20230113 0 8.49 8.835 8.49 8.79 653800 8.79 up up correct
HLNE.US Hamilton Lane Incorporated 20230113 0 71.49 73.94 71.17 73.36 138900 73.36 up up correct
HLTH.US Cue Health Inc. Common Stock 20230113 0 2.11 2.208 2.07 2.14 218200 2.14 up up correct
HMNF.US HMN Financial Inc 20230113 0 21.67 21.67 21.52 21.64 3900 21.64 down down correct
HMPT.US Home Point Capital Inc 20230113 0 1.67 1.75 1.67 1.72 4613 1.72 up up correct
HMST.US HomeStreet Inc 20230113 0 28.31 28.68 27.91 28.42 178300 28.42 up up correct
HNNA.US Hennessy Advisors Inc 20230113 0 9.15 9.35 9.15 9.35 1000 9.35 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230113 0 23.6 23.6 23.6 23.6 0 23.6
HNRG.US Hallador Energy Company 20230113 0 9.62 9.795 9.56 9.73 97400 9.73 up up correct
HNST.US The Honest Company Inc 20230113 0 3.07 3.25 2.975 3.04 2458400 3.04 down down correct
HOFT.US Hooker Furniture Corporation 20230113 0 20.3 20.5 19.88 20.4 32400 20.4 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230113 0 15.68 16.44 13.43 13.9 154700 13.9 down down correct
HOFVW.US Hall of Fame Village LLC 20230113 0 0.09 0.1 0.09 0.0945 44122 0.0945 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20230113 0 18.75 19.12 18.67 18.89 597900 18.89 up up correct
HOLX.US Hologic Inc 20230113 0 79.42 80.36 79.2 79.95 1292100 79.95 up up correct
HON.US Honeywell International Inc 20230113 0 214.49 216.83 212.9 216.61 1996200 216.61 up up correct
HONE.US HarborOne Bancorp Inc 20230113 0 14.05 14.21 13.95 14.18 56300 14.18 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230113 0 8.93 9.44 8.9 9.32 10656400 9.32 up up correct
HOOK.US HOOKIPA Pharma Inc 20230113 0 0.949 1.05 0.949 1 295300 1 up up correct
HOPE.US Hope Bancorp Inc 20230113 0 12.6 13.02 12.46 13 930700 13 up up correct
HORIU.US Emerging Markets Horizon Corp. 20230113 0 10.226 10.226 10.226 10.226 0 10.226
HOTH.US Hoth Therapeutics Inc 20230113 0 6.29 6.7 6.25 6.43 54500 6.43 up down incorrect
HOWL.US Werewolf Therapeutics Inc 20230113 0 3.48 3.8 3.16 3.28 706400 3.28 down down correct
HPK.US HighPeak Energy Inc 20230113 0 24 24 23.67 24 85300 24
HPKEW.US HighPeak Energy Inc 20230113 0 15.08 15.08 13.355 14 3700 14 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230113 0 10.07 10.09 10.07 10.09 300 10.09 up up correct
HPLTU.US Home Plate Acquisition Corp 20230113 0 10.04 10.04 10.04 10.04 0 10.04
HQI.US HireQuest Inc 20230113 0 19.66 20 18.2 19.9 19900 19.9 up down incorrect
HQY.US HealthEquity Inc 20230113 0 58.5 60.585 58.28 59.87 734300 59.87 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230113 0 47.66 48.46 47.02 47.42 368000 47.42 down down correct
HROW.US Harrow Health Inc 20230113 0 14.3 14.51 14.17 14.3 182800 14.3
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230113 0 23.97 23.97 23.75 23.756 8300 23.756 down down correct
HRTX.US Heron Therapeutics Inc 20230113 0 3.12 3.32 3.1141 3.17 1990449 3.17 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20230113 0 12.37 12.46 12.3 12.4 296800 12.4 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20230113 0 10.04 10.04 10.01 10.02 286600 10.02 down down correct
HSDT.US Helius Medical Technologies Inc 20230113 0 0.38 0.399 0.362 0.389 1307900 0.389 up up correct
HSIC.US Henry Schein Inc 20230113 0 79.34 80.48 79.09 80.37 677800 80.37 up up correct
HSII.US Heidrick & Struggles International Inc 20230113 0 28.57 29.37 28.52 29.29 42300 29.29 up up correct
HSKA.US Heska Corporation 20230113 0 72.89 79.8 71 78.46 161100 78.46 up up correct
HSON.US Hudson Global Inc 20230113 0 25.94 26.02 24.13 25.41 12600 25.41 down down correct
HST.US Host Hotels & Resorts Inc 20230113 0 17.23 17.4 16.94 17.01 9097300 17.01 down up incorrect
HSTM.US HealthStream Inc 20230113 0 24.02 24.4 24.02 24.37 56100 24.37 up down incorrect
HSTO.US Histogen Inc 20230113 0 1.02 1.09 1.02 1.05 30700 1.05 up up correct
HTBI.US HomeTrust Bancshares Inc 20230113 0 24.32 24.61 24.24 24.51 33000 24.51 up up correct
HTBK.US Heritage Commerce Corp 20230113 0 13.06 13.31 12.88 13.25 106600 13.25 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20230113 0 5.07 7.31 4.68 4.91 17267200 4.91 down down correct
HTHT.US Huazhu Group Limited 20230113 0 47.52 49.06 47.18 47.59 3848400 47.59 up up correct
HTIA.US Healthcare Trust Inc 20230113 0 21.2 21.75 21.14 21.625 9800 21.625 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230113 0 20.32 20.6 20.27 20.539 12400 20.539 up up correct
HTLD.US Heartland Express Inc 20230113 0 16.23 16.5 16.2 16.49 139400 16.49 up up correct
HTLF.US Heartland Financial USA Inc 20230113 0 46.63 47.33 46.22 47.11 101000 47.11 up up correct
HTLFP.US Heartland Financial USA Inc 20230113 0 25.81 25.83 25.81 25.83 400 25.83 up up correct
HTOO.US Fusion Fuel Green PLC 20230113 0 4.79 4.825 4.45 4.49 119733 4.49 down down correct
HTOOW.US Fusion Fuel Green PLC 20230113 0 0.9 0.902 0.88 0.9 5600 0.9
HUBG.US Hub Group Inc 20230113 0 82.33 83.48 81.49 81.78 195700 81.78 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20230113 0 5.35 5.74 5.2 5.38 248000 5.38 up up correct
HUGE.US FSD Pharma Inc 20230113 0 0.965 0.979 0.92 0.937 904400 0.937 down down correct
HUIZ.US Huize Holding Limited 20230113 0 1.33 1.4 1.33 1.39 54900 1.39 up up correct
HUMA.US Humacyte Inc 20230113 0 2.48 2.56 2.46 2.5 191200 2.5 up up correct
HUMAW.US Humacyte Inc 20230113 0 0.5899 0.5899 0.5899 0.5899 100 0.5899
HURC.US Hurco Companies Inc 20230113 0 27.85 27.99 27.31 27.5 19000 27.5 down down correct
HURN.US Huron Consulting Group Inc 20230113 0 71.2 72.89 71.11 72.59 55700 72.59 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230113 0 1.39 1.59 1.354 1.58 15029400 1.58 up up correct
HVBC.US HV Bancorp Inc 20230113 0 28.08 28.08 28 28 500 28 down down correct
HWBK.US Hawthorn Bancshares Inc 20230113 0 23.51 24.25 23.51 24.25 1500 24.25 up down incorrect
HWC.US Hancock Whitney Corporation 20230113 0 50.94 51.15 49.69 50.97 715600 50.97 up up correct
HWCPZ.US HWCPZ 20230113 0 24.29 24.75 24.26 24.48 32400 24.48 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230113 0 10.005 10.005 10.005 10.005 0 10.005
HWELU.US Healthwell Acquisition Corp. I Unit 20230113 0 10.05 10.05 10.05 10.05 0 10.05
HWELW.US Healthwell Acquisition Corp. I Warrant 20230113 0 0.1738 0.1738 0.1577 0.1577 309 0.1577 down down correct
HWKN.US Hawkins Inc 20230113 0 38.73 39.24 37.49 38.96 43700 38.96 up up correct
HWKZ.US UN 20230113 0 10.05 10.35 10.05 10.1 2008 10.1 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20230113 0 1.47 1.75 1.46 1.69 1417800 1.69 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230113 0 0.67 0.718 0.655 0.687 1801700 0.687 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20230113 0 0.105 0.105 0.1 0.105 4300 0.105
HYMCW.US Hycroft Mining Holding Corporation 20230113 0 0.07 0.0725 0.0606 0.0725 120109 0.0725 up down incorrect
HYRE.US HyreCar Inc 20230113 0 0.58 0.58 0.513 0.566 160000 0.566 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230113 0 1.9 1.97 1.82 1.97 928800 1.97 up up correct
HYZNW.US HYZON Motors Inc 20230113 0 0.19 0.214 0.185 0.2071 17384 0.2071 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230113 0 113.12 113.3 113.11 113.24 2362200 113.24 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230113 0 56.56 57.57 56.38 57.4 429300 57.4 up down incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20230113 0 9.47 9.667 9.41 9.56 226800 9.56 up up correct
IBCP.US Independent Bank Corporation 20230113 0 24.09 24.36 23.75 24.27 48700 24.27 up down incorrect
IBEX.US IBEX Limited 20230113 0 26.12 26.325 25.81 26.04 49200 26.04 down up incorrect
IBKR.US Interactive Brokers Group Inc 20230113 0 74.41 77.26 74.41 77.21 784100 77.21 up up correct
IBOC.US International Bancshares Corporation 20230113 0 45.46 45.9 44.76 45.76 149300 45.76 up up correct
IBRX.US ImmunityBio Inc 20230113 0 4.61 5.095 4.61 4.78 1635400 4.78 up up correct
IBTX.US Independent Bank Group Inc 20230113 0 60.79 62.02 60.25 61.62 82500 61.62 up down incorrect
ICAD.US iCAD Inc 20230113 0 2.08 2.3 2.05 2.19 239900 2.19 up up correct
ICCC.US ImmuCell Corporation 20230113 0 7.78 7.78 7.42 7.42 1500 7.42 down down correct
ICCH.US ICC Holdings Inc 20230113 0 15.6 15.6 15.6 15.6 800 15.6
ICCM.US Icecure Medical 20230113 0 1.26 1.26 1.2 1.22 287700 1.22 down down correct
ICFI.US ICF International Inc 20230113 0 101.15 103.61 100.92 103.05 52200 103.05 up up correct
ICHR.US Ichor Holdings Ltd 20230113 0 29.56 31.34 29.56 30.85 221500 30.85 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230113 0 4.75 5.1 4.3 4.55 73800 4.55 down down correct
ICLR.US ICON Public Limited Company 20230113 0 224.13 225.74 221.11 224.49 895000 224.49 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20230113 0 3.87 3.954 3.73 3.73 11400 3.73 down down correct
ICNC.US UN 20230113 0 10.4 10.4 10.4 10.4 1794 10.4
ICPT.US Intercept Pharmaceuticals Inc 20230113 0 16.04 16.71 15.89 16.3 736500 16.3 up up correct
ICUI.US ICU Medical Inc 20230113 0 174.63 177.9 171.14 177.13 134400 177.13 up up correct
ICVX.US Icosavax Inc. Common Stock 20230113 0 9.79 10.7 9.79 10.46 378300 10.46 up up correct
IDBA.US IDEX Biometrics ASA 20230113 0 6.67 7.15 6.66 6.66 2000 6.66 down down correct
IDCC.US InterDigital Inc 20230113 0 58.97 59.64 58.68 59.25 106300 59.25 up up correct
IDEX.US Ideanomics Inc 20230113 0 0.1981 0.2034 0.195 0.1957 8508537 0.1957 down up incorrect
IDN.US Intellicheck Inc 20230113 0 2.63 2.69 2.6032 2.62 35689 2.62 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20230113 0 0.56 0.56 0.54 0.54 50100 0.54 down down correct
IDXX.US IDEXX Laboratories Inc 20230113 0 466.69 480.74 464.3 479.08 484100 479.08 up up correct
IDYA.US IDEAYA Biosciences Inc 20230113 0 18.48 18.87 17.95 18.72 547800 18.72 up up correct
IEP.US Icahn Enterprises L.P 20230113 0 52.79 53.14 52.71 53.13 156100 53.13 up up correct
IESC.US IES Holdings Inc 20230113 0 38.9 39.61 37.24 39.49 23800 39.49 up up correct
IFBD.US Infobird Co. Ltd 20230113 0 0.734 0.949 0.734 0.825 211700 0.825 up up correct
IFMK.US iFresh Inc 20230113 0 0.011 0.011 0.011 0.011 0 0.011
IFRX.US InflaRx N.V 20230113 0 2.8 2.82 2.43 2.63 204500 2.63 down down correct
IGACU.US IG Acquisition Corp 20230113 0 10.1104 10.1104 10.1104 10.1104 0 10.1104
IGIC.US International General Insurance Holdings Ltd 20230113 0 8.26 8.468 8.1 8.19 32300 8.19 down down correct
IGICW.US International General Insurance Holdings Ltd 20230113 0 0.57 0.6219 0.57 0.5709 910 0.5709 up up correct
IGMS.US IGM Biosciences Inc 20230113 0 24.25 26.449 24.25 25.33 300900 25.33 up up correct
IHRT.US iHeartMedia Inc 20230113 0 7.34 7.58 7.3 7.54 274000 7.54 up down incorrect
III.US Information Services Group Inc 20230113 0 5.08 5.235 5.08 5.2 143942 5.2 up up correct
IIII.US INSU Acquisition Corp. III 20230113 0 0 0 0 0 0 0
IIIIU.US INSU Acquisition Corp. III 20230113 0 0 0 0 0 0 0
IIIIW.US INSU Acquisition Corp. III 20230113 0 0 0 0 0 0 0
IIIV.US i3 Verticals Inc 20230113 0 27.88 28.33 27.74 27.79 114300 27.79 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230113 0 1.3 1.37 1.27 1.29 55600 1.29 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230113 0 0.19 0.19 0.19 0.19 13100 0.19
IIVIP.US II 20230113 0 180.084 181.62 180.084 181.12 1200 181.12 up up correct
IKNA.US Ikena Oncology Inc 20230113 0 3.316 3.4 3.05 3.25 39600 3.25 down down correct
IKT.US Inhibikase Therapeutics Inc 20230113 0 0.67 0.67 0.57 0.6 74300 0.6 down down correct
ILMN.US Illumina Inc 20230113 0 191.71 201.64 191.22 201.11 1164400 201.11 up up correct
ILPT.US Industrial Logistics Properties Trust 20230113 0 4.08 4.14 4.01 4.04 558200 4.04 down down correct
IMAB.US I 20230113 0 6.41 7.53 6.32 7.39 2150300 7.39 up up correct
IMAC.US IMAC Holdings Inc 20230113 0 0.26 0.3254 0.2502 0.3095 137261 0.3095 up up correct
IMACW.US IMAC Holdings Inc 20230113 0 0.0518 0.0518 0.0518 0.0518 12 0.0518
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230113 0 10.27 10.28 10.27 10.28 2400 10.28 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20230113 0 0.092 0.0951 0.092 0.095 7280 0.095 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230113 0 10.32 10.32 10.32 10.32 500 10.32
IMAQW.US International Media Acquisition Corp. Warrants 20230113 0 0.0276 0.031 0.0276 0.031 35503 0.031 up up correct
IMBI.US iMedia Brands Inc 20230113 0 0.75 0.76 0.68 0.71 132000 0.71 down down correct
IMCC.US IM Cannabis Corp 20230113 0 1.28 1.36 1.22 1.3 37000 1.3 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230113 0 9 9.49 8.834 9 3700 9
IMCR.US Immunocore Holdings plc 20230113 0 61.17 64.5 61.17 63.54 309600 63.54 up up correct
IMGN.US ImmunoGen Inc 20230113 0 4.7 4.82 4.36 4.53 3575600 4.53 down up incorrect
IMGO.US Imago BioSciences Inc. Common stock 20230113 0 36.01 36.01 36.01 36.01 0 36.01
IMKTA.US Ingles Markets Incorporated 20230113 0 96.86 97.62 96.25 97.37 43100 97.37 up down incorrect
IMMP.US Immutep Limited 20230113 0 1.95 2.01 1.92 2.01 40800 2.01 up up correct
IMMR.US Immersion Corporation 20230113 0 7.53 7.65 7.5 7.6 202300 7.6 up up correct
IMNM.US Immunome Inc 20230113 0 3.92 4.07 3.9 4 90700 4 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230113 0 21.89 22.03 21.8 21.82 31800 21.82 down down correct
IMPL.US Impel NeuroPharma Inc 20230113 0 3.56 3.6 3.456 3.5 4300 3.5 down down correct
IMRA.US IMARA Inc 20230113 0 4.45 4.61 4.3 4.48 65200 4.48 up down incorrect
IMRN.US Immuron Limited 20230113 0 2.03 2.22 2 2 21700 2 down up incorrect
IMRX.US Immuneering Corporation 20230113 0 4.75 4.75 4.4 4.43 29600 4.43 down up incorrect
IMTE.US Integrated Media Technology Limited 20230113 0 0.889 0.889 0.81 0.825 159300 0.825 down down correct
IMTX.US Immatics N.V 20230113 0 8.5 8.9 8.417 8.8 234600 8.8 up up correct
IMUX.US Immunic Inc 20230113 0 1.53 1.64 1.525 1.54 1133600 1.54 up up correct
IMV.US IMV Inc 20230113 0 2.91 3.17 2.8 3.02 375200 3.02 up up correct
IMVT.US Immunovant Inc 20230113 0 18.88 19.52 18.14 18.6 1280000 18.6 down up incorrect
IMXI.US International Money Express Inc 20230113 0 23.21 23.79 22.94 23.55 332000 23.55 up up correct
INAB.US IN8bio Inc. Common Stock 20230113 0 2.4 2.52 2.275 2.31 58200 2.31 down down correct
INBK.US First Internet Bancorp 20230113 0 24.9 25.81 24.63 25.48 29800 25.48 up up correct
INBKZ.US INBKZ 20230113 0 23.89 24 23.89 24 3300 24 up up correct
INBX.US Inhibrx Inc 20230113 0 23.5 24.7 23.22 23.66 442900 23.66 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230113 0 3.94 3.94 3.686 3.81 14000 3.81 down down correct
INCY.US Incyte Corporation 20230113 0 80.19 81.69 80.19 80.83 1080900 80.83 up up correct
INDB.US Independent Bank Corp 20230113 0 81.34 82.12 80.36 81.7 129500 81.7 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230113 0 6.89 7.1 6.875 7.09 580500 7.09 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20230113 0 1.83 1.88 1.79 1.88 44096 1.88 up down incorrect
INDP.US Indaptus Therapeutics Inc 20230113 0 1.62 1.66 1.62 1.63 6000 1.63 up up correct
INDT.US INDUS Realty Trust Inc 20230113 0 63.4 64.33 63.39 63.95 17200 63.95 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230113 0 0.71 0.75 0.66 0.71 1136400 0.71
INFN.US Infinera Corporation 20230113 0 6.91 7.13 6.91 7.13 5454500 7.13 up up correct
INGN.US Inogen Inc 20230113 0 23.05 23.347 22.69 23.28 224400 23.28 up up correct
INKA.US KludeIn I Acquisition Corp 20230113 0 10.19 10.2 10.17 10.19 6400 10.19
INKAU.US KludeIn I Acquisition Corp 20230113 0 10.26 10.26 10.26 10.26 0 10.26
INKAW.US Kludein I Acquisition Corp 20230113 0 0.15 0.17 0.15 0.17 5100 0.17 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230113 0 2.18 2.36 2.18 2.36 2500 2.36 up down incorrect
INM.US InMed Pharmaceuticals Inc 20230113 0 2.02 2.06 1.88 1.89 373100 1.89 down down correct
INMB.US INmune Bio Inc 20230113 0 7.77 8.94 7.77 8.84 137200 8.84 up up correct
INMD.US InMode Ltd 20230113 0 32.4 32.88 31.8 32.7 1437800 32.7 up up correct
INN.US PF 20230113 0 18 18.49 18 18.33 12517 18.33 up up correct
INNV.US InnovAge Holding Corp 20230113 0 7.5 7.7 7.37 7.56 57300 7.56 up up correct
INO.US Inovio Pharmaceuticals Inc 20230113 0 1.88 1.99 1.81 1.9 7005200 1.9 up up correct
INOD.US Innodata Inc 20230113 0 3.33 3.37 3.23 3.27 28300 3.27 down down correct
INPX.US Inpixon 20230113 0 1.85 1.88 1.61 1.66 416100 1.66 down down correct
INSE.US Inspired Entertainment Inc 20230113 0 13.67 13.84 13.42 13.52 75500 13.52 down down correct
INSG.US Inseego Corp 20230113 0 1.16 1.2 1.08 1.14 1050300 1.14 down down correct
INSM.US Insmed Incorporated 20230113 0 19.25 19.76 19.17 19.45 1508200 19.45 up down incorrect
INTA.US Intapp Inc. Common Stock 20230113 0 27.25 27.53 26.667 26.92 78700 26.92 down down correct
INTC.US Intel Corporation 20230113 0 29.97 30.17 29.81 30.11 31346800 30.11 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230113 0 10.17 10.18 10.17 10.18 1505 10.18 up up correct
INTG.US The InterGroup Corporation 20230113 0 46.88 46.88 46.88 46.88 38 46.88
INTU.US Intuit Inc 20230113 0 390 394.63 386.46 393.21 1311178 393.21 up down incorrect
INTZ.US Intrusion Inc 20230113 0 3.01 3.06 2.83 2.91 29900 2.91 down down correct
INVA.US Innoviva Inc 20230113 0 13.51 13.69 13.3 13.37 577800 13.37 down up incorrect
INVE.US Identiv Inc 20230113 0 8.2 8.53 8.2 8.5 69500 8.5 up up correct
INVO.US INVO Bioscience Inc 20230113 0 0.526 0.54 0.518 0.518 16500 0.518 down down correct
INVZ.US Innoviz Technologies Ltd 20230113 0 4.75 5.2 4.75 5.09 1685700 5.09 up up correct
INVZW.US Innoviz Technologies Ltd 20230113 0 1.38 1.49 1.295 1.3236 40999 1.3236 down down correct
INZY.US Inozyme Pharma Inc 20230113 0 1.87 1.945 1.74 1.74 118700 1.74 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230113 0 10.1 10.32 10.03 10.32 3998 10.32 up up correct
IOBT.US IO Biotech Inc. Common Stock 20230113 0 2.53 2.65 2.34 2.34 148400 2.34 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20230113 0 0.357 0.357 0.311 0.33 45300 0.33 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20230113 0 38.97 40.36 38.58 39.85 1478200 39.85 up up correct
IOSP.US Innospec Inc 20230113 0 108 109.95 107.27 109.72 56300 109.72 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230113 0 6.37 6.56 6.2 6.35 3062600 6.35 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230113 0 5.1 5.222 4.98 5.222 18600 5.222 up up correct
IPAR.US Inter Parfums Inc 20230113 0 111.85 112.4 111.09 111.58 163300 111.58 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20230113 0 10.05 10.05 10.03 10.04 278600 10.04 down down correct
IPAXU.US Inflection Point Acquisition Corp. Units 20230113 0 10.11 10.12 10.11 10.12 243900 10.12 up up correct
IPAXW.US Inflection Point Acquisition Corp. Warrants 20230113 0 0.2 0.2206 0.2 0.2206 118647 0.2206 up up correct
IPDN.US Professional Diversity Network Inc 20230113 0 2.68 3.08 2.5501 3.07 120818 3.07 up up correct
IPGP.US IPG Photonics Corporation 20230113 0 107 108.24 105.97 106.41 237400 106.41 down down correct
IPHA.US Innate Pharma S.A 20230113 0 3.6 3.6 3.56 3.57 6000 3.57 down up incorrect
IPSC.US Century Therapeutics Inc. 20230113 0 4.81 5.06 4.735 4.89 216000 4.89 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20230113 0 10.16 10.16 10.16 10.16 0 10.16
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230113 0 10.16 10.16 10.16 10.16 0 10.16
IPW.US iPower Inc. 20230113 0 0.483 0.84 0.475 0.77 630100 0.77 up down incorrect
IPWR.US Ideal Power Inc 20230113 0 11.87 12.35 11.83 12.18 11600 12.18 up up correct
IQ.US iQIYI Inc 20230113 0 6.19 6.695 6.17 6.69 15475400 6.69 up down incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230113 0 10.29 10.2901 10.29 10.2901 250 10.2901 up down incorrect
IRBT.US iRobot Corporation 20230113 0 48.01 48.44 47.78 47.98 201800 47.98 down down correct
IRDM.US Iridium Communications Inc 20230113 0 60.93 62.48 60.53 61.64 647500 61.64 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230113 0 1.67 1.83 1.63 1.83 286200 1.83 up up correct
IRIX.US IRIDEX Corporation 20230113 0 2.22 2.34 2.18 2.21 5200 2.21 down down correct
IRMD.US IRadimed Corporation 20230113 0 30.26 31.54 29.102 31.08 22800 31.08 up down incorrect
IROQ.US IF Bancorp Inc 20230113 0 18.26 18.26 18.26 18.26 0 18.26
IRTC.US iRhythm Technologies Inc 20230113 0 101.94 104.54 98.769 101.79 207500 101.79 down down correct
ISEE.US IVERIC bio Inc 20230113 0 20.14 20.66 19.52 19.85 1464600 19.85 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230113 0 11.6 11.71 11.45 11.59 2041900 11.59 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20230113 0 0 0 0 0 0 0
ISIG.US Insignia Systems Inc 20230113 0 7.87 8.07 7.85 7.86 4500 7.86 down down correct
ISO.US IsoPlexis Corp 20230113 0 1.37 1.56 1.33 1.48 112900 1.48 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230113 0 1.55 1.665 1.55 1.64 29400 1.64 up up correct
ISRG.US Intuitive Surgical Inc 20230113 0 255.4 259.8 253.77 258.9 1715900 258.9 up up correct
ISSC.US Innovative Solutions and Support Inc 20230113 0 8.15 8.54 8.15 8.54 8800 8.54 up up correct
ISTR.US Investar Holding Corporation 20230113 0 21.66 21.66 21.55 21.55 600 21.55 down up incorrect
ISUN.US iSun Inc 20230113 0 1.58 1.71 1.42 1.63 269059 1.63 up down incorrect
ITCI.US Intra 20230113 0 48.1 48.95 47.3 48.03 541600 48.03 down down correct
ITI.US Iteris Inc 20230113 0 3.5 3.52 3.35 3.49 70300 3.49 down down correct
ITIC.US Investors Title Company 20230113 0 156.5 160.45 156 159.76 5200 159.76 up down incorrect
ITOS.US iTeos Therapeutics Inc 20230113 0 18.76 20 18.645 19.07 194100 19.07 up up correct
ITQ.US Itiquira Acquisition Corp 20230113 0 10.13 10.14 10.13 10.14 11600 10.14 up up correct
ITQRU.US Itiquira Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 0 10.12
ITQRW.US Itiquira Acquisition Corp 20230113 0 0.0089 0.0089 0.0066 0.0073 11334 0.0073 down down correct
ITRI.US Itron Inc 20230113 0 57.6 58.47 57.03 58.37 139000 58.37 up down incorrect
ITRM.US Iterum Therapeutics plc 20230113 0 1.15 1.23 1.1 1.2 135000 1.2 up up correct
ITRN.US Ituran Location and Control Ltd 20230113 0 21.94 22.52 21.66 22.33 21900 22.33 up up correct
IVA.US Inventiva S.A 20230113 0 5.5 6.32 5.47 6.05 10300 6.05 up up correct
IVAC.US Intevac Inc 20230113 0 6.83 6.96 6.74 6.85 102500 6.85 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230113 0 10.16 10.16 10.16 10.16 200 10.16
IZEA.US IZEA Worldwide Inc 20230113 0 0.57 0.66 0.562 0.649 481000 0.649 up up correct
JACK.US Jack in the Box Inc 20230113 0 76 77.39 75.76 75.94 355700 75.94 down down correct
JAGX.US Jaguar Health Inc 20230113 0 0.097 0.098 0.091 0.095 18043700 0.095 down down correct
JAKK.US JAKKS Pacific Inc 20230113 0 20.5 20.93 20.2 20.68 51900 20.68 up down incorrect
JAMF.US Jamf Holding Corp 20230113 0 19.62 20.4 19.48 19.71 393500 19.71 up up correct
JAN.US JanOne Inc 20230113 0 1.58 1.66 1.53 1.63 77100 1.63 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230113 0 17.45 21.7 16.67 20.57 456800 20.57 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230113 0 9.94 9.94 9.94 9.94 1000 9.94
JAQCU.US Jupiter Acquisition Corp 20230113 0 9.86 9.86 9.86 9.86 500 9.86
JAQCW.US Jupiter Acquisition Corporation Warrants 20230113 0 0.0501 0.0653 0.0501 0.063 6000 0.063 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20230113 0 157.74 158.93 156.38 156.47 311700 156.47 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230113 0 176.96 177.67 175.07 176.8 562200 176.8 down up incorrect
JBLU.US JetBlue Airways Corporation 20230113 0 7.81 8.24 7.77 8.24 8894800 8.24 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230113 0 83.23 85.28 82.46 85.08 44800 85.08 up up correct
JCIC.US Jack Creek Investment Corp 20230113 0 10.12 10.35 10.11 10.2 63300 10.2 up up correct
JCICU.US Jack Creek Investment Corp 20230113 0 8.99 8.99 8.99 8.99 0 8.99
JCICW.US Jack Creek Investment Corp 20230113 0 0.21 0.2245 0.1703 0.2245 31532 0.2245 up up correct
JCTCF.US Jewett 20230113 0 5.65 5.8 5.65 5.78 2400 5.78 up up correct
JD.US JD.com Inc 20230113 0 63.84 65.41 62.775 63.6 7957000 63.6 down up incorrect
JFIN.US Jiayin Group Inc 20230113 0 3.46 3.46 3.3 3.33 50500 3.33 down up incorrect
JFU.US 9F Inc 20230113 0 0.193 0.2 0.18 0.192 472600 0.192 down down correct
JG.US Aurora Mobile Limited 20230113 0 0.75 0.82 0.73 0.76 74200 0.76 up up correct
JJSF.US J & J Snack Foods Corp 20230113 0 151.57 154.67 150.5 154.49 51500 154.49 up up correct
JKHY.US Jack Henry & Associates Inc 20230113 0 181.32 182.32 179.18 181.76 329500 181.76 up down incorrect
JMACU.US Maxpro Capital Acquisition Corp. 20230113 0 10.39 10.39 10.39 10.39 1855 10.39
JNCE.US Jounce Therapeutics Inc 20230113 0 1.21 1.285 1.17 1.23 608900 1.23 up down incorrect
JOAN.US JOANN Inc 20230113 0 3.78 3.93 3.75 3.87 104700 3.87 up down incorrect
JOFF.US JOFF Fintech Acquisition Corp 20230113 0 0 0 0 0 0 0
JOFFU.US JOFF Fintech Acquisition Corp 20230113 0 0 0 0 0 0 0
JOFFW.US JOFF Fintech Acquisition Corp 20230113 0 0 0 0 0 0 0
JOUT.US Johnson Outdoors Inc 20230113 0 67.65 69.29 66.99 68.74 41200 68.74 up up correct
JPM.US PM 20230113 0 19.06 19.32 19.0001 19.19 139721 19.19 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20230113 0 4.265 4.38 4.205 4.22 9500 4.22 down up incorrect
JRVR.US James River Group Holdings Ltd 20230113 0 21.25 21.635 21.115 21.5 119000 21.5 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20230113 0 18.83 18.88 18.51 18.88 5000 18.88 up up correct
JSPR.US Jasper Therapeutics Inc 20230113 0 2.04 2.85 1.76 1.78 60535300 1.78 down down correct
JSPRW.US Jasper Therapeutics Inc 20230113 0 0.0968 0.2 0.0968 0.1 1417477 0.1 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230113 0 10.083 10.09 10.083 10.09 300 10.09 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230113 0 10.08 10.08 10.08 10.08 0 10.08
JUPW.US Jupiter Wellness Inc 20230113 0 0.964 1.06 0.96 1.05 512500 1.05 up up correct
JUPWW.US Jupiter Wellness Inc 20230113 0 0.12 0.12 0.12 0.12 1041 0.12
JVA.US Coffee Holding Co. Inc 20230113 0 2.24 2.31 2.2 2.24 22100 2.24
JWEL.US Jowell Global Ltd 20230113 0 0.55 0.55 0.479 0.52 73300 0.52 down down correct
JYNT.US The Joint Corp 20230113 0 17.85 18.61 17.85 18.37 188000 18.37 up up correct
JZXN.US Jiuzi Holdings Inc 20230113 0 0.175 0.18 0.17 0.175 842200 0.175
KAII.US Kismet Acquisition Two Corp 20230113 0 10.14 10.14 10.115 10.13 280400 10.13 down down correct
KAIIU.US Kismet Acquisition Two Corp 20230113 0 10.1 10.1 10.1 10.1 1600 10.1
KAIR.US Kairos Acquisition Corp 20230113 0 0 0 0 0 0 0
KAIRU.US Kairos Acquisition Corp 20230113 0 0 0 0 0 0 0
KAIRW.US Kairos Acquisition Corp 20230113 0 0 0 0 0 0 0
KALA.US Kala Pharmaceuticals Inc 20230113 0 22.66 23.314 19.33 19.62 802500 19.62 down up incorrect
KALU.US Kaiser Aluminum Corporation 20230113 0 87.49 89.25 87.16 88.38 52300 88.38 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230113 0 7 7.23 6.94 7.1 348200 7.1 up down incorrect
KARO.US Karooooo Ltd 20230113 0 24.49 25.43 23.12 24.01 6879 24.01 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230113 0 0.838 0.88 0.83 0.852 46900 0.852 up up correct
KBAL.US Kimball International Inc 20230113 0 7.34 7.38 7.22 7.26 77500 7.26 down down correct
KBNT.US Kubient Inc 20230113 0 0.74 0.79 0.735 0.735 11500 0.735 down down correct
KERN.US Akerna Corp 20230113 0 1.5 1.65 1.4 1.62 1320300 1.62 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20230113 0 4.4 4.64 4.335 4.48 2472900 4.48 up up correct
KDNY.US Chinook Therapeutics Inc 20230113 0 26.46 27.359 25.35 25.98 593400 25.98 down down correct
KDP.US Keurig Dr Pepper Inc 20230113 0 35.52 35.72 35.35 35.69 5821170 35.69 up up correct
KE.US Kimball Electronics Inc 20230113 0 24 24.335 23.94 24.31 41300 24.31 up up correct
KELYA.US Kelly Services Inc 20230113 0 17.35 17.56 16.93 17.42 115200 17.42 up up correct
KELYB.US Kelly Services Inc 20230113 0 16.78 16.78 16.78 16.78 0 16.78
KEQU.US Kewaunee Scientific Corporation 20230113 0 16.3 16.3 16.3 16.3 33 16.3
KERNW.US Akerna Corp 20230113 0 0.0245 0.034 0.0211 0.0281 69848 0.0281 up up correct
KFFB.US Kentucky First Federal Bancorp 20230113 0 7.08 7.08 7.08 7.08 200 7.08
KFRC.US Kforce Inc 20230113 0 56.9 58.42 56.79 58.25 104700 58.25 up up correct
KHC.US The Kraft Heinz Company 20230113 0 42.23 42.56 42.19 42.42 5982500 42.42 up down incorrect
KIDS.US OrthoPediatrics Corp 20230113 0 43.27 45.34 43.075 45.14 89600 45.14 up up correct
KIII.US Kismet Acquisition Three Corp 20230113 0 10.05 10.06 10.05 10.06 66600 10.06 up up correct
KIIIU.US Kismet Acquisition Three Corp 20230113 0 10.05 10.05 10.05 10.05 0 10.05
KINS.US Kingstone Companies Inc 20230113 0 1.69 1.77 1.69 1.72 3800 1.72 up up correct
KINZ.US KINS Technology Group Inc 20230113 0 10.112 10.112 10.112 10.112 0 10.112
KINZU.US KINS Technology Group Inc 20230113 0 10.2 10.2 10.2 10.2 100 10.2
KINZW.US KINS Technology Group Inc 20230113 0 0.0575 0.0575 0.0333 0.0469 3279 0.0469 down down correct
KIRK.US Kirkland's Inc 20230113 0 3.31 3.59 3.31 3.51 195400 3.51 up up correct
KLAC.US KLA Corporation 20230113 0 415.79 421.15 412.45 420.04 1615200 420.04 up up correct
KLAQ.US KL Acquisition Corp 20230113 0 0 0 0 0 0 0
KLAQU.US KL Acquisition Corp 20230113 0 0 0 0 0 0 0
KLAQW.US KL Acquisition Corp 20230113 0 0 0 0 0 0 0
KLDO.US Kaleido Biosciences Inc 20230113 0 0.002 0.002 0.002 0.002 7900 0.002
KLIC.US Kulicke and Soffa Industries Inc 20230113 0 50.81 51.75 50.8 51.23 471100 51.23 up up correct
KLTR.US Kaltura Inc. Common Stock 20230113 0 2.03 2.095 2.02 2.07 35400 2.07 up up correct
KLXE.US KLX Energy Services Holdings Inc 20230113 0 16.59 16.77 15.7 16.09 184100 16.09 down down correct
KMDA.US Kamada Ltd 20230113 0 5.05 5.09 4.96 5.08 22500 5.08 up down incorrect
KMPH.US KemPharm Inc 20230113 0 5.43 5.86 5.38 5.52 263000 5.52 up down incorrect
KNBE.US KnowBe4 Inc 20230113 0 24.82 24.83 24.81 24.83 993400 24.83 up up correct
KNDI.US Kandi Technologies Group Inc 20230113 0 2.87 2.93 2.87 2.9 154100 2.9 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230113 0 15.17 15.456 14.31 14.55 497300 14.55 down down correct
KNSL.US Kinsale Capital Group Inc 20230113 0 289 297.13 286.65 291 199700 291 up up correct
KNTE.US Kinnate Biopharma Inc 20230113 0 6.35 6.49 6.16 6.4 207500 6.4 up up correct
KOD.US Kodiak Sciences Inc 20230113 0 8.12 8.35 8.03 8.28 104700 8.28 up up correct
KOPN.US Kopin Corporation 20230113 0 1.65 1.74 1.65 1.7 397900 1.7 up up correct
KOSS.US Koss Corporation 20230113 0 5.85 6.05 5.76 5.96 41600 5.96 up down incorrect
KPLT.US Katapult Holdings Inc 20230113 0 1.05 1.15 1.05 1.09 162000 1.09 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230113 0 0.0795 0.0872 0.0794 0.0798 8467 0.0798 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20230113 0 3.66 3.79 3.6 3.69 82700 3.69 up up correct
KPTI.US Karyopharm Therapeutics Inc 20230113 0 3.01 3.58 2.99 3.3 6544600 3.3 up up correct
KRBP.US Kiromic BioPharma Inc 20230113 0 0.22 0.225 0.201 0.21 139600 0.21 down down correct
KRKR.US 36Kr Holdings Inc 20230113 0 1.18 1.27 1.18 1.22 31100 1.22 up up correct
KRMD.US Repro Med Systems Inc 20230113 0 4.03 4.1 3.52 3.605 64600 3.605 down down correct
KRNL.US Kernel Group Holdings Inc 20230113 0 10.13 10.14 10.13 10.14 287300 10.14 up up correct
KRNLU.US Kernel Group Holdings Inc 20230113 0 10.17 10.17 10.17 10.17 0 10.17
KRNLW.US Kernel Group Holdings Inc 20230113 0 0.05 0.0541 0.05 0.0534 850 0.0534 up up correct
KRNT.US Kornit Digital Ltd 20230113 0 26.88 27.79 26.67 26.74 518900 26.74 down down correct
KRNY.US Kearny Financial Corp 20230113 0 10.3 10.39 10.2 10.34 149500 10.34 up up correct
KRON.US Kronos Bio Inc 20230113 0 2.46 2.84 2.455 2.62 336915 2.62 up up correct
KROS.US Keros Therapeutics Inc 20230113 0 47.95 49.96 47.65 49.16 160500 49.16 up up correct
KRT.US Karat Packaging Inc 20230113 0 15.61 15.75 14.945 15.25 23100 15.25 down down correct
KRTX.US Karuna Therapeutics Inc 20230113 0 200.9 202.89 196.16 200.75 363700 200.75 down down correct
KRUS.US Kura Sushi USA Inc 20230113 0 54.24 58.39 54.24 57.46 160600 57.46 up up correct
KRYS.US Krystal Biotech Inc 20230113 0 82.41 85.1 82.08 82.95 184700 82.95 up down incorrect
KSI.US Kadem Sustainable Impact Corporation 20230113 0 10.07 10.07 10.07 10.07 175 10.07
KSICU.US Kadem Sustainable Impact Corporation 20230113 0 10.04 10.04 10.04 10.04 0 10.04
KSICW.US Kadem Sustainable Impact Corporation 20230113 0 0.0454 0.0497 0.0294 0.03 15583 0.03 down down correct
KSPN.US Kaspien Holdings Inc 20230113 0 0.6472 0.74 0.62 0.6735 176166 0.6735 up up correct
KTCC.US Key Tronic Corporation 20230113 0 4.85 4.9 4.85 4.85 6200 4.85
KTOS.US Kratos Defense & Security Solutions Inc 20230113 0 10.91 10.93 10.77 10.85 584600 10.85 down down correct
KTRA.US Kintara Therapeutics Inc 20230113 0 7.06 7.35 7.06 7.11 3600 7.11 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230113 0 0.66 0.702 0.631 0.697 123000 0.697 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230113 0 0.03 0.0301 0.03 0.0301 1000 0.0301 up down incorrect
KURA.US Kura Oncology Inc 20230113 0 13.64 15.055 13.61 14.3 1273800 14.3 up up correct
KVHI.US KVH Industries Inc 20230113 0 10.47 10.76 10.43 10.52 13300 10.52 up down incorrect
KVSA.US Khosla Ventures Acquisition Co 20230113 0 10.08 10.08 10.06 10.07 1189000 10.07 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20230113 0 10.05 10.07 10.05 10.07 9900 10.07 up up correct
KXIN.US Kaixin Auto Holdings 20230113 0 0.509 0.54 0.486 0.527 202500 0.527 up up correct
KYMR.US Kymera Therapeutics Inc 20230113 0 33.29 34.99 32.61 34.54 1144200 34.54 up up correct
KZIA.US Kazia Therapeutics Limited 20230113 0 1.05 1.05 1.05 1.05 0 1.05
KZR.US Kezar Life Sciences Inc 20230113 0 6.84 7.37 6.61 6.84 1074000 6.84
LABP.US Landos Biopharma Inc 20230113 0 0.404 0.416 0.381 0.407 804100 0.407 up up correct
LAKE.US Lakeland Industries Inc 20230113 0 14.29 14.7 14.02 14.46 23800 14.46 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230113 0 101.22 102.38 100.34 102.1 441800 102.1 up up correct
LANC.US Lancaster Colony Corporation 20230113 0 195.8 199.28 195.13 198.46 68800 198.46 up up correct
LAND.US Gladstone Land Corporation 20230113 0 19.55 19.97 19.43 19.92 184400 19.92 up up correct
LANDM.US Gladstone Land Corporation 20230113 0 23.75 24 23.75 24 7000 24 up up correct
LANDO.US Gladstone Land Corporation 20230113 0 23.25 23.49 23.15 23.285 11500 23.285 up down incorrect
LARAX.US LARAX 20230113 0 9 9 9 9 0 9
LARK.US Landmark Bancorp Inc 20230113 0 22.62 22.86 22.62 22.75 1800 22.75 up up correct
LASR.US nLIGHT Inc 20230113 0 11.83 12.1 11.61 11.98 221200 11.98 up up correct
LAUR.US Laureate Education Inc 20230113 0 9.91 10.135 9.91 10.06 1412800 10.06 up up correct
LAZR.US Luminar Technologies Inc 20230113 0 5.53 6.04 5.5 6.02 9130200 6.02 up up correct
LAZY.US Lazydays Holdings Inc 20230113 0 12.96 13.32 12.9 13.23 404900 13.23 up up correct
LBAI.US Lakeland Bancorp Inc 20230113 0 18.14 18.54 18 18.46 126000 18.46 up down incorrect
LBC.US Luther Burbank Corporation 20230113 0 11.66 12.12 11.48 12.07 70300 12.07 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230113 0 6.05 6.23 5.84 5.905 13100 5.905 down up incorrect
LBRDA.US Liberty Broadband Corporation 20230113 0 87.09 88.325 86.92 87.96 105600 87.96 up up correct
LBRDK.US Liberty Broadband Corporation 20230113 0 87.43 88.69 87.24 88.31 393100 88.31 up up correct
LBRDP.US Liberty Broadband Corporation 20230113 0 23.94 23.94 23.52 23.59 2300 23.59 down down correct
LBTYA.US Liberty Global plc 20230113 0 21.12 21.38 21.05 21.26 1347900 21.26 up up correct
LBTYB.US Liberty Global plc 20230113 0 22.2 22.2 22.2 22.2 0 22.2
LBTYK.US Liberty Global plc 20230113 0 21.83 22.2 21.8 22.04 1521600 22.04 up down incorrect
LCA.US Landcadia Holdings IV Inc 20230113 0 9.95 9.97 9.94 9.97 1600 9.97 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20230113 0 10.125 10.135 10.125 10.13 475600 10.13 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20230113 0 10.14 10.14 10.14 10.14 500 10.14
LCAAW.US L Catterton Asia Acquisition Corp 20230113 0 0.048 0.048 0.033 0.033 14375 0.033 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230113 0 9.986 9.986 9.986 9.986 0 9.986
LCAPW.US Lionheart Acquisition Corporation II 20230113 0 1.45 1.45 1.4203 1.4203 200 1.4203 down down correct
LCID.US Lucid Group Inc. Common Stock 20230113 0 7.952 8.18 7.75 8.15 29097200 8.15 up up correct
LCNB.US LCNB Corp 20230113 0 18.37 18.63 18.07 18.46 2700 18.46 up up correct
LCRDX.US LCRDX 20230113 0 8.99 8.99 8.99 8.99 0 8.99
LCRUX.US LCRUX 20230113 0 9 9 9 9 0 9
LCUT.US Lifetime Brands Inc 20230113 0 7.87 7.91 7.77 7.81 22700 7.81 down down correct
LDHA.US LDH Growth Corp I 20230113 0 10.13 10.13 10.13 10.13 28700 10.13
LDHAU.US LDH Growth Corp I 20230113 0 10.13 10.13 10.13 10.13 0 10.13
LDHAW.US LDH Growth Corp I 20230113 0 0.0773 0.0773 0.0353 0.0353 2795 0.0353 down down correct
LE.US Lands' End Inc 20230113 0 8.41 8.61 8.16 8.29 173900 8.29 down down correct
LECO.US Lincoln Electric Holdings Inc 20230113 0 156.74 158.79 152.19 158.07 218800 158.07 up up correct
LEDS.US SemiLEDs Corporation 20230113 0 1.96 2.22 1.96 2.16 164000 2.16 up up correct
LEE.US Lee Enterprises Incorporated 20230113 0 18.75 18.98 18.43 18.46 13700 18.46 down up incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20230113 0 10.12 10.12 10.12 10.12 300 10.12
LEGAU.US Lead Edge Growth Opportunities Ltd 20230113 0 10.07 10.07 10.07 10.07 0 10.07
LEGAW.US Lead Edge Growth Opportunities Ltd 20230113 0 0.0381 0.0381 0.038 0.0381 300 0.0381
LEGH.US Legacy Housing Corporation 20230113 0 20.39 20.75 20.33 20.56 35500 20.56 up up correct
LEGN.US Legend Biotech Corporation 20230113 0 53 57.72 53 57.37 1203100 57.37 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230113 0 48.95 48.95 48.95 48.95 0 48.95
LESL.US Leslie's Inc 20230113 0 14.06 14.5 13.94 14.1 2359600 14.1 up up correct
LEXX.US Lexaria Bioscience Corp 20230113 0 2.77 2.78 2.69 2.77 14800 2.77
LEXXW.US Lexaria Bioscience Corp 20230113 0 0.5 0.5001 0.5 0.5 1600 0.5
LFMD.US LifeMD Inc 20230113 0 1.94 2.01 1.88 2.01 133900 2.01 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230113 0 13.88 13.9 13.8 13.89 5600 13.89 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230113 0 5.17 5.43 5.15 5.33 445000 5.33 up up correct
LFUS.US Littelfuse Inc 20230113 0 246.9 248.93 245.96 247.15 90600 247.15 up up correct
LFVN.US LifeVantage Corporation 20230113 0 3.88 3.89 3.83 3.89 7300 3.89 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20230113 0 10.14 10.15 10.14 10.14 613500 10.14
LGACU.US Lazard Growth Acquisition Corp. I 20230113 0 10.13 10.16 10.13 10.16 4400 10.16 up down incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20230113 0 0.0315 0.0315 0.0315 0.0315 100 0.0315
LGHL.US Lion Group Holding Ltd 20230113 0 0.77 0.789 0.72 0.726 639200 0.726 down down correct
LGHLW.US Lion Financial Group Limited 20230113 0 0.0312 0.0415 0.03 0.0415 139770 0.0415 up up correct
LGIH.US LGI Homes Inc 20230113 0 103.53 107.91 103.42 107.23 335000 107.23 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230113 0 70.04 71.59 70.04 71.28 99700 71.28 up up correct
LGO.US Largo Resources Ltd 20230113 0 6.31 6.62 6.31 6.48 42700 6.48 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230113 0 10.34 10.34 10.34 10.34 0 10.34
LGTOU.US Legato Merger Corp. II Unit 20230113 0 10.31 10.31 10.31 10.31 0 10.31
LGVCU.US LAMF Global Ventures Corp. I Unit 20230113 0 10.4 10.4 10.36 10.36 2600 10.36 down down correct
LGVN.US Longeveron Inc 20230113 0 3.52 3.75 3.48 3.7 57500 3.7 up down incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20230113 0 0 0 0 0 0 0
LHCG.US LHC Group Inc 20230113 0 163.36 163.75 162.37 162.91 260600 162.91 down down correct
LHDX.US Lucira Health Inc 20230113 0 0.332 0.333 0.28 0.311 1681200 0.311 down down correct
LI.US Li Auto Inc 20230113 0 21.96 22.8 21.8733 22.49 8221457 22.49 up up correct
LIAN.US LianBio American Depositary Shares 20230113 0 2.32 2.38 2.17 2.32 125800 2.32
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230113 0 10.31 10.31 10.31 10.31 0 10.31
LIDR.US Aeye Inc 20230113 0 0.618 0.641 0.59 0.626 377700 0.626 up down incorrect
LIDRW.US AEye Inc 20230113 0 0.056 0.093 0.05 0.05 4000 0.05 down down correct
LIFE.US aTyr Pharma Inc 20230113 0 2.29 2.373 2.29 2.32 105200 2.32 up down incorrect
LILA.US Liberty Latin America Ltd 20230113 0 8.89 9.045 8.735 9.01 194600 9.01 up down incorrect
LILAK.US Liberty Latin America Ltd 20230113 0 8.89 9.08 8.755 9.06 1016200 9.06 up up correct
LILM.US Lilium NV 20230113 0 1.28 1.42 1.27 1.39 1938000 1.39 up up correct
LILMW.US Lilium Equity Warrants 20230113 0 0.142 0.142 0.12 0.128 30700 0.128 down down correct
LINC.US Lincoln Educational Services Corporation 20230113 0 6.22 6.37 6.05 6.14 12400 6.14 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230113 0 10.35 11.41 10.35 11.28 291400 11.28 up up correct
LINK.US Interlink Electronics Inc 20230113 0 8.21 8.21 8.21 8.21 356 8.21
LIONU.US Lionheart III Corp Unit 20230113 0 10.26 10.26 10.26 10.26 25 10.26
LIQT.US LiqTech International Inc 20230113 0 0.42 0.44 0.41 0.44 38700 0.44 up up correct
LITE.US Lumentum Holdings Inc 20230113 0 56.35 57.612 56.3 57.58 475700 57.58 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230113 0 2.51 2.62 2.43 2.513 105700 2.513 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230113 0 10 10.01 10 10.01 2000 10.01 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230113 0 10.02 10.02 10.02 10.02 100 10.02
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230113 0 0.075 0.075 0.075 0.075 33 0.075
LIVE.US Live Ventures Incorporated 20230113 0 39 39.28 37.35 37.91 6600 37.91 down down correct
LIVN.US LivaNova PLC 20230113 0 56.9 57.94 56.85 57.67 389600 57.67 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20230113 0 0.52 0.6 0.52 0.57 23500 0.57 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230113 0 0.06 0.06 0.06 0.06 200 0.06
LIZI.US Lizhi Inc 20230113 0 1.01 1.01 0.9 0.978 963600 0.978 down down correct
LJAQ.US LightJump Acquisition Corporation 20230113 0 0 0 0 0 0 0
LJAQU.US LightJump Acquisition Corporation 20230113 0 0 0 0 0 0 0
LJAQW.US LightJump Acquisition Corporation 20230113 0 0 0 0 0 0 0
LKCO.US Luokung Technology Corp 20230113 0 0.185 0.19 0.175 0.186 1234100 0.186 up up correct
LKFN.US Lakeland Financial Corporation 20230113 0 74.81 77.03 74.02 76.61 85400 76.61 up down incorrect
LKQ.US LKQ Corporation 20230113 0 57.63 58.73 57.34 58.52 2422300 58.52 up up correct
LMAT.US LeMaitre Vascular Inc 20230113 0 45.73 46.24 44.5 46.13 53500 46.13 up up correct
LMB.US Limbach Holdings Inc 20230113 0 11.56 11.56 11.2 11.33 52400 11.33 down down correct
LMDX.US LumiraDx Limited Common Shares 20230113 0 0.96 1.05 0.894 0.894 282700 0.894 down down correct
LMDXW.US LumiraDx Limited Warrant 20230113 0 0.0926 0.0928 0.04 0.0524 156159 0.0524 down down correct
LMFA.US LM Funding America Inc 20230113 0 0.75 0.832 0.75 0.79 114000 0.79 up up correct
LMNL.US Liminal BioSciences Inc 20230113 0 0.371 0.395 0.371 0.373 10000 0.373 up up correct
LMNR.US Limoneira Company 20230113 0 13.12 13.3 12.98 13.24 29900 13.24 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20230113 0 7.19 7.5 7.15 7.5 71067 7.5 up down incorrect
LMST.US Limestone Bancorp Inc 20230113 0 25 25.41 24.94 25.38 15700 25.38 up up correct
LNDC.US Landec Corporation 20230113 0 7 7.075 6.96 7 79402 7
LNSR.US LENSAR Inc 20230113 0 2.64 2.74 2.57 2.6 4900 2.6 down down correct
LNT.US Alliant Energy Corporation 20230113 0 55.76 55.76 55.13 55.51 899300 55.51 down down correct
LNTH.US Lantheus Holdings Inc 20230113 0 51.02 53.23 50.87 53.08 1319400 53.08 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230113 0 5.64 5.79 5.63 5.79 31000 5.79 up down incorrect
LOB.US Live Oak Bancshares Inc 20230113 0 31.37 32.55 30.95 32.13 287800 32.13 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230113 0 10.87 11.03 10.862 10.97 90300 10.97 up up correct
LOGI.US Logitech International S.A 20230113 0 54.07 55.21 54.01 54.74 2104100 54.74 up up correct
LOOP.US Loop Industries Inc 20230113 0 2.57 2.59 2.55 2.57 98300 2.57
LOPE.US Grand Canyon Education Inc 20230113 0 110.64 112.68 110.09 111.67 119300 111.67 up up correct
LOVE.US The Lovesac Company 20230113 0 26.28 27.7 26.1 26.59 389500 26.59 up up correct
LPCN.US Lipocine Inc 20230113 0 0.51 0.57 0.51 0.556 274000 0.556 up up correct
LPLA.US LPL Financial Holdings Inc 20230113 0 225.4 232.76 224.91 230.29 592100 230.29 up up correct
LPRO.US Open Lending Corporation 20230113 0 7.89 8.12 7.793 8.07 480600 8.07 up up correct
LPSN.US LivePerson Inc 20230113 0 10.87 11.24 10.85 11.14 385300 11.14 up up correct
LPTH.US LightPath Technologies Inc 20230113 0 1.5 1.53 1.42 1.5 115200 1.5
LPTX.US Leap Therapeutics Inc 20230113 0 0.521 0.63 0.52 0.583 1141800 0.583 up down incorrect
LQDA.US Liquidia Corporation 20230113 0 6.42 6.76 6.33 6.45 471200 6.45 up up correct
LQDT.US Liquidity Services Inc 20230113 0 14.76 14.89 14.7 14.82 98700 14.82 up up correct
LRCX.US Lam Research Corporation 20230113 0 462.3 474.82 462.3 473.67 1202500 473.67 up up correct
LRFC.US Logan Ridge Finance Corp 20230113 0 22.87 22.9 22.207 22.85 7200 22.85 down down correct
LRMR.US Larimar Therapeutics Inc 20230113 0 4.46 4.77 4.39 4.65 57500 4.65 up up correct
LSBK.US Lake Shore Bancorp Inc 20230113 0 13.15 13.15 12.68 12.82 500 12.82 down down correct
LSCC.US Lattice Semiconductor Corporation 20230113 0 70.78 72.73 70.49 72.62 1189100 72.62 up up correct
LSEA.US Landsea Homes Corporation 20230113 0 5.79 6.49 5.71 6.35 29800 6.35 up down incorrect
LSEAW.US Landsea Homes Corporation 20230113 0 0.1278 0.1278 0.1 0.1 3201 0.1 down down correct
LSTR.US Landstar System Inc 20230113 0 169.77 170.66 167.89 169.88 184200 169.88 up up correct
LSXMA.US The Liberty SiriusXM Group 20230113 0 40.64 41.34 40.49 41.25 680900 41.25 up up correct
LSXMB.US The Liberty SiriusXM Group 20230113 0 41.18 41.18 41.18 41.18 200 41.18
LSXMK.US The Liberty SiriusXM Group 20230113 0 40.49 41.24 40.32 41.19 301100 41.19 up down incorrect
LTAFX.US Altst Strgs Fd A 20230113 0 5.04 5.04 5.04 5.04 0 5.04
LTBR.US Lightbridge Corporation 20230113 0 4.49 4.58 4.42 4.5 69200 4.5 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20230113 0 4.78 4.78 4.78 4.78 0 4.78
LTCH.US Latch Inc 20230113 0 0.92 0.967 0.88 0.93 198300 0.93 up up correct
LTCHW.US Latch Inc 20230113 0 0.072 0.08 0.072 0.08 1500 0.08 up up correct
LTIFX.US LTIFX 20230113 0 5.1 5.1 5.1 5.1 0 5.1
LTRN.US Lantern Pharma Inc 20230113 0 5.49 5.64 5.42 5.48 67900 5.48 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230113 0 1.06 1.12 1.04 1.09 206100 1.09 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230113 0 27.2 27.2 27.2 27.2 400 27.2
LTRX.US Lantronix Inc 20230113 0 4.34 4.58 4.34 4.36 86200 4.36 up up correct
LTRYW.US Lottery Com 20230113 0 0.0199 0.0199 0.0171 0.0199 12202 0.0199
LUCD.US Lucid Diagnostics Inc. Common Stock 20230113 0 1.35 1.35 1.28 1.3 54300 1.3 down up incorrect
LULU.US Lululemon Athletica Inc 20230113 0 311.17 315.74 310.25 315.47 1541700 315.47 up up correct
LUMO.US Lumos Pharma Inc 20230113 0 3.91 4.05 3.86 4 14300 4 up up correct
LUNA.US Luna Innovations Incorporated 20230113 0 9.04 9.32 8.84 9.17 167200 9.17 up up correct
LUNG.US Pulmonx Corporation 20230113 0 8.98 9.34 8.6 8.92 410100 8.92 down down correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230113 0 10.25 10.25 10.25 10.25 100 10.25
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230113 0 2.68 2.83 2.68 2.8 61100 2.8 up up correct
LVO.US LiveOne Inc 20230113 0 0.8 0.84 0.8 0.812 248800 0.812 up up correct
LVOX.US LiveVox Holding Inc 20230113 0 2.6 2.792 2.53 2.63 71800 2.63 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230113 0 3.04 3.04 3.04 3.04 0 3.04
LVRA.US Levere Holdings Corp 20230113 0 10.12 10.12 10.12 10.12 300 10.12
LVRAU.US Levere Holdings Corp 20230113 0 10.1 10.1 10.1 10.1 0 10.1
LVRAW.US Levere Holdings Corp 20230113 0 0.0201 0.0201 0.02 0.0201 2276 0.0201
LVTX.US Lava Therapeutics B.V 20230113 0 3.85 3.967 3.73 3.85 16100 3.85
LWAY.US Lifeway Foods Inc 20230113 0 6.05 6.05 5.56 5.97 52900 5.97 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20230113 0 5.63 6.2 5.59 6.14 497300 6.14 up up correct
LX.US LexinFintech Holdings Ltd 20230113 0 3.12 3.4 3.08 3.34 1338100 3.34 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230113 0 2.26 2.39 2.26 2.36 377700 2.36 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230113 0 3.83 4.02 2.95 2.95 5900 2.95 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230113 0 3.23 3.42 3.17 3.23 1032400 3.23
LYFT.US Lyft Inc 20230113 0 14.32 14.61 14.15 14.49 12229100 14.49 up up correct
LYL.US Dragon Victory International Limited 20230113 0 0.55 0.623 0.55 0.5975 46764 0.5975 up up correct
LYLT.US Loyalty Ventures Inc 20230113 0 2.18 2.235 1.95 1.97 723200 1.97 down down correct
LYRA.US Lyra Therapeutics Inc 20230113 0 2.68 2.879 2.68 2.77 48000 2.77 up down incorrect
LYTS.US LSI Industries Inc 20230113 0 13.24 13.58 13.21 13.49 320800 13.49 up down incorrect
LZ.US LegalZoom.com Inc 20230113 0 8.23 8.59 8.19 8.27 721800 8.27 up down incorrect
MACA.US Moringa Acquisition Corp 20230113 0 10.12 10.12 10.113 10.113 10900 10.113 down down correct
MACAU.US Moringa Acquisition Corp 20230113 0 10.13 10.13 10.13 10.13 0 10.13
MACAW.US Moringa Acquisition Corp 20230113 0 0.097 0.097 0.097 0.097 5000 0.097
MACK.US Merrimack Pharmaceuticals Inc 20230113 0 12.18 12.23 11.92 12.1 76400 12.1 down down correct
MANH.US Manhattan Associates Inc 20230113 0 120.44 122.58 120.42 122.4 218500 122.4 up up correct
MAPS.US WM Technology Inc 20230113 0 1.16 1.197 1.105 1.11 486700 1.11 down down correct
MAPSW.US WM Technology Inc 20230113 0 0.2499 0.2499 0.2499 0.2499 1000 0.2499
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230113 0 10.47 10.47 10.47 10.47 5900 10.47
MAQCU.US Maquia Capital Acquisition Corporation 20230113 0 10.985 10.985 10.985 10.985 0 10.985
MAR.US Marriott International Inc 20230113 0 159.59 162.11 159.18 161.78 1532600 161.78 up up correct
MARA.US Marathon Digital Holdings Inc 20230113 0 6.65 8.12 6.56 7.68 77865700 7.68 up down incorrect
MARK.US Remark Holdings Inc 20230113 0 1.52 1.65 1.5 1.6 704500 1.6 up up correct
MARPS.US Marine Petroleum Trust 20230113 0 7.72 7.83 7.62 7.8 4700 7.8 up down incorrect
MASI.US Masimo Corporation 20230113 0 153.45 156.85 151.89 156.75 264000 156.75 up up correct
MASS.US 908 Devices Inc 20230113 0 8.04 8.85 8.04 8.83 181300 8.83 up up correct
MAT.US Mattel Inc 20230113 0 20.01 20.52 20 20.26 2049200 20.26 up up correct
MATW.US Matthews International Corporation 20230113 0 36.99 37.28 36.89 37.15 139700 37.15 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230113 0 21.95 22.79 21.51 22.39 350600 22.39 up down incorrect
MAYS.US J.W. Mays Inc 20230113 0 44.26 44.26 44.26 44.26 100 44.26
MBCN.US Middlefield Banc Corp 20230113 0 27.48 27.72 27.21 27.21 11000 27.21 down down correct
MBIN.US Merchants Bancorp 20230113 0 24.91 25.39 24.82 25.37 60000 25.37 up up correct
MBINN.US Merchants Bancorp 20230113 0 21.75 21.85 21.25 21.69 15400 21.69 down down correct
MBINO.US Merchants Bancorp 20230113 0 22.79 23.13 22.75 22.96 3700 22.96 up up correct
MBINP.US Merchants Bancorp 20230113 0 25.04 25.04 24.994 24.997 1800 24.997 down down correct
MBIO.US Mustang Bio Inc 20230113 0 0.62 0.675 0.58 0.635 1141300 0.635 up up correct
MBNKP.US Medallion Bank 20230113 0 24.75 24.75 24.67 24.67 1100 24.67 down down correct
MBOT.US Microbot Medical Inc 20230113 0 3.68 3.69 3.6 3.67 4800 3.67 down down correct
MBRX.US Moleculin Biotech Inc 20230113 0 1.28 1.3 1.24 1.3 42198 1.3 up up correct
MBTC.US Nocturne Acquisition Corporation 20230113 0 10.65 10.65 10.65 10.65 32 10.65
MBTCR.US Nocturne Acquisition Corporation 20230113 0 0.1701 0.1701 0.17 0.17 4000 0.17 down down correct
MBTCU.US Nocturne Acquisition Corporation 20230113 0 10.72 10.72 10.72 10.72 0 10.72
MBUU.US Malibu Boats Inc 20230113 0 58.49 59.302 58.49 58.77 54700 58.77 up up correct
MBWM.US Mercantile Bank Corporation 20230113 0 34.31 35.08 33.74 35.08 28900 35.08 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230113 0 10.41 10.41 10.41 10.41 0 10.41
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20230113 0 10.16 10.16 10.16 10.16 1800 10.16
MCAER.US Mountain Crest Acquisition Corp. III Right 20230113 0 0.12 0.14 0.12 0.14 34541 0.14 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20230113 0 9.63 9.63 9.63 9.63 0 9.63
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230113 0 10.08 10.08 10.08 10.08 0 10.08
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230113 0 10.07 10.07 10.07 10.07 1 10.07
MCBC.US Macatawa Bank Corporation 20230113 0 10.82 11.14 10.82 11.14 50000 11.14 up up correct
MCBS.US MetroCity Bankshares Inc 20230113 0 20.89 21.29 20.86 21.24 19900 21.24 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230113 0 28.36 28.91 28.12 28.71 93100 28.71 up down incorrect
MCHP.US Microchip Technology Incorporated 20230113 0 74.77 75.07 73.91 74.92 4004200 74.92 up up correct
MCHX.US Marchex Inc 20230113 0 1.81 1.81 1.75 1.79 20700 1.79 down down correct
MCRB.US Seres Therapeutics Inc 20230113 0 5.46 5.6389 5.3 5.48 661996 5.48 up up correct
MCRI.US Monarch Casino & Resort Inc 20230113 0 79.46 81.22 79.23 80.75 74500 80.75 up down incorrect
MDB.US MongoDB Inc 20230113 0 187.15 198.5 186.05 197.53 1494200 197.53 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230113 0 299.21 306.87 292 299.98 472200 299.98 up up correct
MDGS.US Medigus Ltd 20230113 0 5.01 5.025 4.845 4.867 4600 4.867 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230113 0 0.1048 0.1048 0.094 0.094 601 0.094 down down correct
MDIA.US MediaCo Holding Inc 20230113 0 1.55 1.668 1.49 1.61 69400 1.61 up up correct
MDJH.US MDJM Ltd 20230113 0 1.61 1.61 1.61 1.61 0 1.61
MDLZ.US Mondelez International Inc 20230113 0 66.59 67.11 66.22 67.06 4711400 67.06 up up correct
MDNA.US Medicenna Therapeutics Corp 20230113 0 0.58 0.62 0.575 0.6 66400 0.6 up up correct
MDRR.US Medalist Diversified REIT Inc 20230113 0 0.9 0.92 0.86 0.875 193400 0.875 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20230113 0 24.12 24.31 24.12 24.31 300 24.31 up down incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20230113 0 19.77 19.77 19.19 19.22 1222400 19.22 down down correct
MDVL.US Medavail Holdings Inc 20230113 0 0.6 0.64 0.573 0.58 103600 0.58 down down correct
MDWD.US MediWound Ltd 20230113 0 12.89 13.85 12.89 13.56 65900 13.56 up up correct
MDWT.US Midwest Holding Inc 20230113 0 14.33 14.95 14.33 14.92 4400 14.92 up up correct
MDXG.US MiMedx Group Inc 20230113 0 3.51 3.59 3.35 3.39 580990 3.39 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20230113 0 7.058 7.058 6.99 6.99 600 6.99 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20230113 0 2.32 2.43 2.28 2.42 1776300 2.42 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20230113 0 10.245 10.28 10.2 10.2 8500 10.2 down up incorrect
MEDP.US Medpace Holdings Inc 20230113 0 223.91 230.21 222.37 228.56 175800 228.56 up down incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230113 0 10 10 10 10 0 10
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20230113 0 0.1431 0.148 0.1201 0.1201 707 0.1201 down down correct
MEDS.US TRxADE HEALTH Inc 20230113 0 0.425 0.425 0.35 0.405 300600 0.405 down up incorrect
MEIP.US MEI Pharma Inc 20230113 0 0.3 0.33 0.3 0.33 995500 0.33 up up correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230113 0 10.01 10.14 10.01 10.1 53400 10.1 up up correct
MELI.US MercadoLibre Inc 20230113 0 1011.15 1091.85 1011 1082.92 1237100 1082.92 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230113 0 10.57 10.57 10.57 10.57 400 10.57
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230113 0 10.4 10.4 10.4 10.4 0 10.4
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20230113 0 0.0351 0.0351 0.035 0.035 10240 0.035 down down correct
MEOH.US Methanex Corporation 20230113 0 44.4 44.75 44.07 44.64 214900 44.64 up up correct
MERC.US Mercer International Inc 20230113 0 12.26 12.37 11.88 12.36 291300 12.36 up up correct
MESA.US Mesa Air Group Inc 20230113 0 2.55 2.64 2.4 2.42 382200 2.42 down down correct
MESO.US Mesoblast Limited 20230113 0 3.13 3.28 3.13 3.28 63500 3.28 up up correct
METC.US Ramaco Resources Inc 20230113 0 9.22 9.43 9.07 9.38 196500 9.38 up up correct
METCL.US METCL 20230113 0 26.225 26.45 26.01 26.44 4900 26.44 up up correct
METX.US Meten EdtechX Education Group Ltd 20230113 0 0.24 0.28 0.23 0.25 885200 0.25 up up correct
METXW.US Meten EdtechX Education Group Ltd 20230113 0 0.025 0.025 0.025 0.025 40 0.025
MF.US Missfresh Limited American Depositary Shares 20230113 0 1.9 2.44 1.9 2.14 174000 2.14 up up correct
MFH.US Mercurity Fintech Holding Inc 20230113 0 0.96 0.99 0.96 0.96 1300 0.96
MFIN.US Medallion Financial Corp 20230113 0 7.44 7.69 7.37 7.6 41900 7.6 up down incorrect
MGEE.US MGE Energy Inc 20230113 0 71.85 72.35 71.45 72.12 67700 72.12 up up correct
MGI.US MoneyGram International Inc 20230113 0 10.9 10.9 10.88 10.89 969600 10.89 down down correct
MGIC.US Magic Software Enterprises Ltd 20230113 0 15.7 15.84 15.56 15.63 12400 15.63 down down correct
MGNI.US Magnite Inc 20230113 0 9.79 10.02 9.57 9.92 1697600 9.92 up up correct
MGNX.US MacroGenics Inc 20230113 0 5.1 5.385 5.05 5.29 565200 5.29 up up correct
MGPI.US MGP Ingredients Inc 20230113 0 104.98 105.87 103.98 104.56 94200 104.56 down up incorrect
MGRC.US McGrath RentCorp 20230113 0 99.4 101.17 99.4 100.74 96500 100.74 up up correct
MGTA.US Magenta Therapeutics Inc 20230113 0 0.51 0.55 0.49 0.54 732100 0.54 up up correct
MGTX.US MeiraGTx Holdings plc 20230113 0 6.73 7.19 6.73 6.99 226300 6.99 up up correct
MGYR.US Magyar Bancorp Inc 20230113 0 12.86 12.86 12.85 12.86 4100 12.86
MHLD.US Maiden Holdings Ltd 20230113 0 2.33 2.4 2.32 2.34 52300 2.34 up up correct
MICT.US MICT Inc 20230113 0 0.9 0.912 0.87 0.88 220900 0.88 down down correct
MIDD.US The Middleby Corporation 20230113 0 147.74 151.42 146.855 151 810876 151 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230113 0 0.4 0.41 0.38 0.4 452600 0.4
MIND.US MIND Technology Inc 20230113 0 0.55 0.55 0.52 0.53 31800 0.53 down down correct
MINDP.US MIND Technology Inc 20230113 0 7.525 7.89 7.36 7.612 2800 7.612 up up correct
MINM.US Minim Inc. Common Stock 20230113 0 0.2 0.2 0.19 0.2 63000 0.2
MIR.US WT 20230113 0 1.37 1.3701 1.37 1.37 3701 1.37
MIRM.US Mirum Pharmaceuticals Inc 20230113 0 22 22.49 21.59 22 338400 22
MIRO.US Miromatrix Medical Inc. Common Stock 20230113 0 3.39 3.57 3.21 3.26 12900 3.26 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230113 0 4.08 4.17 3.87 3.93 199700 3.93 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230113 0 10.06 10.06 10.06 10.06 0 10.06
MITAU.US Coliseum Acquisition Corp. Unit 20230113 0 10.05 10.05 10.05 10.05 10 10.05
MITK.US Mitek Systems Inc 20230113 0 9.84 10.03 9.83 10 226300 10 up up correct
MKSI.US MKS Instruments Inc 20230113 0 98.25 100.85 98.18 100.72 517700 100.72 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230113 0 2.02 2.05 1.92 2.01 46400 2.01 down down correct
MKTX.US MarketAxess Holdings Inc 20230113 0 322 330.17 322 329.02 289000 329.02 up up correct
MLAB.US Mesa Laboratories Inc 20230113 0 186.72 193.38 186.72 190.51 57400 190.51 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20230113 0 10.37 10.4 10.36 10.39 3200 10.39 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20230113 0 10.44 10.49 10.41 10.49 1400 10.49 up up correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20230113 0 10.22 10.22 10.22 10.22 400 10.22
MLCO.US Melco Resorts & Entertainment Limited 20230113 0 13.54 13.9 13.54 13.62 3772000 13.62 up up correct
MLKN.US MillerKnoll Inc 20230113 0 22.97 22.97 22.39 22.73 425500 22.73 down down correct
MLVF.US Malvern Bancorp Inc 20230113 0 17.78 17.92 17.7 17.86 30500 17.86 up up correct
MMAT.US Meta Materials Inc 20230113 0 1.06 1.07 1.02 1.03 2577300 1.03 down down correct
MMLP.US Martin Midstream Partners L.P 20230113 0 3.28 3.29 3.22 3.25 19900 3.25 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230113 0 1.86 1.92 1.8 1.91 59500 1.91 up up correct
MMSI.US Merit Medical Systems Inc 20230113 0 68.37 70.47 68.37 70.35 127100 70.35 up down incorrect
MMYT.US MakeMyTrip Limited 20230113 0 27.64 28.23 27.21 27.76 527900 27.76 up up correct
MNDO.US MIND C.T.I. Ltd 20230113 0 2.25 2.29 2.23 2.28 13400 2.28 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20230113 0 107.67 116.28 106.52 115.95 554100 115.95 up up correct
MNKD.US MannKind Corporation 20230113 0 4.93 5.03 4.71 4.83 4050900 4.83 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230113 0 3.11 3.37 3.05 3.27 1024200 3.27 up up correct
MNOV.US MediciNova Inc 20230113 0 2.5 2.5 2.42 2.48 30000 2.48 down down correct
MNPR.US Monopar Therapeutics Inc 20230113 0 2.827 2.827 2.73 2.732 1600 2.732 down up incorrect
MNRO.US Monro Inc 20230113 0 47.79 48.66 47.79 48.35 127100 48.35 up down incorrect
MNSB.US MainStreet Bancshares Inc 20230113 0 27.98 28.16 27.9 27.98 4900 27.98
MNSBP.US MainStreet Bancshares Inc 20230113 0 25.45 25.9 25.45 25.9 2400 25.9 up down incorrect
MNST.US Monster Beverage Corporation 20230113 0 99.53 102.18 99.53 102.08 2000200 102.08 up up correct
MNTK.US Montauk Renewables Inc 20230113 0 11.46 11.65 11.33 11.54 165200 11.54 up up correct
MNTS.US Momentus Inc 20230113 0 1.06 1.18 1.02 1.18 1517100 1.18 up up correct
MNTSW.US Momentus Inc 20230113 0 0.09 0.12 0.09 0.1 26878 0.1 up up correct
MNTV.US Momentive Global Inc 20230113 0 7.13 7.32 7.07 7.25 562600 7.25 up up correct
MNTX.US Manitex International Inc 20230113 0 3.85 4.05 3.85 3.88 76300 3.88 up down incorrect
MODV.US ModivCare Inc 20230113 0 96.73 101.12 96.73 99.69 60500 99.69 up down incorrect
MOFG.US MidWestOne Financial Group Inc 20230113 0 32.32 33.43 32.32 33.3 27100 33.3 up up correct
MOGO.US Mogo Inc 20230113 0 0.82 0.9 0.802 0.84 328600 0.84 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230113 0 6.803 6.803 6.803 6.803 1500 6.803
MOMO.US Momo Inc 20230113 0 10.15 10.83 10.08 10.65 2047500 10.65 up up correct
MON.US Monument Circle Acquisition Corp 20230113 0 0 0 0 0 0 0
MONCU.US Monument Circle Acquisition Corp 20230113 0 0 0 0 0 0 0
MONCW.US Monument Circle Acquisition Corporation 20230113 0 0 0 0 0 0 0
MOR.US MorphoSys AG 20230113 0 4.48 4.62 4.345 4.57 260300 4.57 up up correct
MORF.US Morphic Holding Inc 20230113 0 31.6 34.22 31.07 31.72 484300 31.72 up up correct
MORN.US Morningstar Inc 20230113 0 237.48 241.49 237.48 240.92 63400 240.92 up up correct
MOTS.US Motus GI Holdings Inc 20230113 0 0.98 1.028 0.94 1.02 158100 1.02 up up correct
MOVE.US Movano Inc 20230113 0 2.05 2.05 1.96 2.05 5400 2.05
MOXC.US Moxian Inc 20230113 0 1.05 1.8 0.91 1.51 1605600 1.51 up up correct
MPAA.US Motorcar Parts of America Inc 20230113 0 13.59 14.02 13.52 13.81 84800 13.81 up down incorrect
MPB.US Mid Penn Bancorp Inc 20230113 0 30.35 30.6 30.06 30.54 15500 30.54 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230113 0 10.31 10.31 10.31 10.31 500 10.31
MPWR.US Monolithic Power Systems Inc 20230113 0 392.75 398.74 391.34 398.46 208900 398.46 up down incorrect
MQ.US Marqeta Inc. Class A Common Stock 20230113 0 6.64 6.76 6.53 6.59 6087900 6.59 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20230113 0 0.84 0.865 0.82 0.859 11900 0.859 up up correct
MRAM.US Everspin Technologies Inc 20230113 0 6.29 6.68 6.28 6.52 84900 6.52 up up correct
MRBK.US Meridian Corporation 20230113 0 32.7 33 32.7 33 900 33 up down incorrect
MRCC.US Monroe Capital Corporation 20230113 0 8.47 8.5 8.35 8.49 45600 8.49 up up correct
MRCY.US Mercury Systems Inc 20230113 0 47.94 48.86 47.09 47.33 181300 47.33 down down correct
MREO.US Mereo BioPharma Group plc 20230113 0 0.887 0.946 0.87 0.888 592400 0.888 up up correct
MRIN.US Marin Software Incorporated 20230113 0 1.1 1.12 1.08 1.11 250500 1.11 up up correct
MRKR.US Marker Therapeutics Inc 20230113 0 0.34 0.38 0.33 0.36 336100 0.36 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20230113 0 5.8 5.8 5.5 5.532 1500 5.532 down down correct
MRNA.US Moderna Inc 20230113 0 185.08 192.12 185.05 192 3226700 192 up down incorrect
MRNS.US Marinus Pharmaceuticals Inc 20230113 0 4.85 5.07 4.83 4.94 1112900 4.94 up down incorrect
MRSN.US Mersana Therapeutics Inc 20230113 0 6.27 6.39 5.915 6.06 1073400 6.06 down down correct
MRTN.US Marten Transport Ltd 20230113 0 19.96 20.12 19.77 20.12 150800 20.12 up up correct
MRTX.US Mirati Therapeutics Inc 20230113 0 41.84 43.58 41.76 43.09 836200 43.09 up up correct
MRUS.US Merus N.V 20230113 0 15.69 16.365 15.11 15.43 124200 15.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230113 0 13.68 13.85 13.47 13.83 1045700 13.83 up up correct
MRVL.US Marvell Technology Inc 20230113 0 38.65 40.76 38.52 40.67 11867900 40.67 up up correct
MS.US PO 20230113 0 18.665 18.985 18.61 18.87 113226 18.87 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20230113 0 10.11 10.11 10.1 10.1 14900 10.1 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20230113 0 0.1711 0.1711 0.125 0.155 21953 0.155 down down correct
MSBI.US Midland States Bancorp Inc 20230113 0 26.85 27.34 26.7 27.28 31300 27.28 up up correct
MSDA.US MSD Acquisition Corp 20230113 0 10.6 10.6 10.12 10.12 1003600 10.12 down up incorrect
MSDAU.US MSD Acquisition Corp 20230113 0 10.115 10.12 10.115 10.12 800 10.12 up up correct
MSDAW.US MSD Acquisition Corp 20230113 0 0.0555 0.0555 0.0555 0.0555 2575 0.0555
MSEX.US Middlesex Water Company 20230113 0 80.95 82.24 79.69 81.81 102700 81.81 up up correct
MSFIX.US The Multi 20230113 0 11.16 11.16 11.16 11.16 0 11.16
MSFT.US Microsoft Corporation 20230113 0 237 239.37 234.92 239.23 21317700 239.23 up down incorrect
MSGM.US Motorsport Games Inc 20230113 0 4.23 4.44 3.92 3.93 62700 3.93 down down correct
MSTR.US MicroStrategy Incorporated 20230113 0 206 222.17 202.7 216.97 838000 216.97 up up correct
MSVB.US Mid 20230113 0 12.99 13.28 12.99 13.28 2000 13.28 up up correct
MTAC.US MedTech Acquisition Corporation 20230113 0 10.09 10.09 10.08 10.09 5900 10.09
MTACU.US MedTech Acquisition Corporation 20230113 0 10.19 10.19 10.19 10.19 0 10.19
MTACW.US MedTech Acquisition Corporation 20230113 0 0.105 0.105 0.1 0.1 4500 0.1 down down correct
MTBC.US CareCloud Inc 20230113 0 3.24 3.5 3.2067 3.42 21072 3.42 up up correct
MTBCP.US CareCloud Inc 20230113 0 26.81 26.9999 26.81 26.86 6453 26.86 up up correct
MTC.US Mmtec Inc 20230113 0 0.94 0.977 0.924 0.937 41300 0.937 down up incorrect
MTCH.US Match Group Inc 20230113 0 45.47 46.355 45.3 46.13 2971000 46.13 up down incorrect
MTCR.US Metacrine Inc 20230113 0 0.44 0.455 0.432 0.436 272200 0.436 down down correct
MTEM.US Molecular Templates Inc 20230113 0 0.46 0.48 0.45 0.46 62400 0.46
MTEX.US Mannatech Incorporated 20230113 0 16 16.86 16 16.54 1600 16.54 up up correct
MTLS.US Materialise NV 20230113 0 9.09 9.59 9.02 9.51 508700 9.51 up up correct
MTP.US Midatech Pharma plc 20230113 0 0.73 0.75 0.65 0.65 74700 0.65 down down correct
MTRX.US Matrix Service Company 20230113 0 8 8.21 8 8.17 60300 8.17 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230113 0 10.39 10.4 10.39 10.4 400 10.4 up up correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230113 0 10.28 10.28 10.28 10.28 0 10.28
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230113 0 0.025 0.025 0.025 0.025 109900 0.025
MTSI.US MACOM Technology Solutions Holdings Inc 20230113 0 62.84 64.41 62.36 64.17 464100 64.17 up up correct
MTTR.US Matterport Inc 20230113 0 3.11 3.187 3.07 3.11 2581100 3.11
MU.US Micron Technology Inc 20230113 0 56.73 56.97 56.12 56.93 12514000 56.93 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230113 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230113 0 0.38 0.39 0.35 0.36 186235900 0.36 down down correct
MVBF.US MVB Financial Corp 20230113 0 22.46 22.68 22.24 22.32 20400 22.32 down up incorrect
MVIS.US MicroVision Inc 20230113 0 2.5 2.61 2.49 2.59 1905600 2.59 up down incorrect
MVST.US Microvast Holdings Inc 20230113 0 1.73 1.81 1.7 1.76 1104100 1.76 up up correct
MVSTW.US Microvast Holdings Inc 20230113 0 0.25 0.33 0.2281 0.29 26047 0.29 up up correct
MXCT.US MaxCyte Inc. 20230113 0 5.41 5.54 5.325 5.49 169100 5.49 up up correct
MYFW.US First Western Financial Inc 20230113 0 27.45 28 27.08 27.15 12900 27.15 down down correct
MYGN.US Myriad Genetics Inc 20230113 0 18.55 18.91 18.33 18.67 483000 18.67 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230113 0 1.95 1.95 1.51 1.52 288600 1.52 down down correct
MYNA.US Mynaric AG American Depository Shares 20230113 0 4.375 4.375 4.057 4.3 1400 4.3 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230113 0 6.95 6.95 6.6 6.62 5500 6.62 down up incorrect
MYPS.US Playstudios Inc 20230113 0 4.16 4.27 4.14 4.24 173800 4.24 up down incorrect
MYPSW.US MYPSW 20230113 0 0.5 0.5 0.5 0.5 0 0.5
MYRG.US MYR Group Inc 20230113 0 99.23 101.12 98.63 100.89 69700 100.89 up up correct
MYSZ.US My Size Inc 20230113 0 2.8 2.94 2.78 2.88 10600 2.88 up up correct
NAAC.US North Atlantic Acquisition Corporation 20230113 0 10.145 10.15 10.14 10.145 505300 10.145
NAACU.US North Atlantic Acquisition Corporation 20230113 0 10.05 10.14 10.05 10.14 2300 10.14 up up correct
NAII.US Natural Alternatives International Inc 20230113 0 9.75 9.8 9.61 9.75 5700 9.75
NAOV.US NanoVibronix Inc 20230113 0 0.315 0.353 0.315 0.35 82700 0.35 up up correct
NARI.US Inari Medical Inc 20230113 0 65.06 68.31 65.02 67.05 676100 67.05 up up correct
NATH.US Nathan's Famous Inc 20230113 0 71.89 71.89 68.96 70.65 4300 70.65 down down correct
NATI.US National Instruments Corporation 20230113 0 46.88 47.95 46.17 46.97 7771100 46.97 up up correct
NATR.US Nature's Sunshine Products Inc 20230113 0 9.9 10.09 9.31 9.99 15900 9.99 up up correct
NAUT.US Nautilus Biotechnology Inc 20230113 0 2.025 2.08 2.003 2.06 251200 2.06 up up correct
NAVI.US Navient Corporation 20230113 0 17.28 17.68 17.22 17.61 676000 17.61 up up correct
NBIX.US Neurocrine Biosciences Inc 20230113 0 109.58 110.39 108.08 108.99 780500 108.99 down up incorrect
NBN.US Northeast Bank 20230113 0 42.64 43.82 42.64 43.25 27400 43.25 up up correct
NBRV.US Nabriva Therapeutics plc 20230113 0 1.41 1.52 1.408 1.49 53000 1.49 up up correct
NBSE.US NeuBase Therapeutics Inc 20230113 0 0.225 0.275 0.222 0.2594 607301 0.2594 up up correct
NBST.US Newbury Street Acquisition Corporation 20230113 0 10.049 10.049 10.049 10.049 227 10.049
NBSTU.US Newbury Street Acquisition Corporation 20230113 0 10 10 10 10 0 10
NBSTW.US Newbury Street Acquisition Corporation 20230113 0 0.0873 0.1085 0.0873 0.1077 4404 0.1077 up up correct
NBTB.US NBT Bancorp Inc 20230113 0 43.29 44.14 42.88 44.01 192100 44.01 up up correct
NBTX.US Nanobiotix S.A 20230113 0 3.96 4.334 3.96 4.281 400 4.281 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20230113 0 10.37 10.37 10.37 10.37 0 10.37
NCMI.US National CineMedia Inc 20230113 0 0.35 0.35 0.31 0.32 554600 0.32 down down correct
NCNA.US NuCana plc 20230113 0 1.35 1.47 1.31 1.45 41500 1.45 up up correct
NCNO.US nCino Inc 20230113 0 26.89 27.48 26.7 27.44 397100 27.44 up up correct
NCSM.US NCS Multistage Holdings Inc 20230113 0 25.05 25.63 24.64 24.795 5100 24.795 down down correct
NCTY.US The9 Limited 20230113 0 1.19 1.59 1.13 1.29 4788500 1.29 up up correct
NDAQ.US Nasdaq Inc 20230113 0 62.42 63.67 62.32 63.35 2882000 63.35 up up correct
NDLS.US Noodles & Company 20230113 0 6.07 6.275 5.78 6.23 67232 6.23 up up correct
NDRA.US ENDRA Life Sciences Inc 20230113 0 4.541 4.72 4.541 4.7 4900 4.7 up up correct
NDSN.US Nordson Corporation 20230113 0 239.17 244.29 239.17 243.84 125500 243.84 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230113 0 15.46 15.59 15.38 15.59 50500 15.59 up up correct
NEE.US PQ 20230113 0 50.48 51.15 50.48 50.92 14023 50.92 up up correct
NEGG.US Newegg Commerce Inc 20230113 0 1.45 3.09 1.45 2.07 83886800 2.07 up up correct
NEO.US NeoGenomics Inc 20230113 0 10.25 11.14 10.24 10.98 609900 10.98 up down incorrect
NEOG.US Neogen Corporation 20230113 0 17.57 17.95 17.57 17.86 1779000 17.86 up up correct
NEON.US Neonode Inc 20230113 0 9.1 9.85 8.98 9.85 466900 9.85 up up correct
NEPH.US Nephros Inc 20230113 0 1.18 1.18 1.18 1.18 600 1.18
NEPT.US Neptune Wellness Solutions Inc 20230113 0 0.54 0.65 0.54 0.64 776600 0.64 up up correct
NERV.US Minerva Neurosciences Inc 20230113 0 2.15 2.27 2.15 2.22 81000 2.22 up up correct
NESR.US National Energy Services Reunited Corp 20230113 0 7.68 7.68 7.325 7.64 159500 7.64 down down correct
NESRW.US NESRW 20230113 0 0.6459 0.6763 0.5907 0.5918 912 0.5918 down up incorrect
NEWT.US Newtek Business Services Corp 20230113 0 17.42 18.48 17.36 18.21 335900 18.21 up up correct
NEXI.US NexImmune Inc 20230113 0 0.387 0.42 0.341 0.4 443700 0.4 up down incorrect
NEXT.US NextDecade Corporation 20230113 0 5.52 5.59 5.33 5.54 379400 5.54 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230113 0 15.71 15.95 15.69 15.91 77700 15.91 up up correct
NFE.US New Fortress Energy Inc 20230113 0 39.97 39.97 38.67 38.84 1303200 38.84 down down correct
NFLX.US Netflix Inc 20230113 0 329.97 336.65 328.89 332.82 8277200 332.82 up up correct
NFYS.US UN 20230113 0 10.03 10.03 10.03 10.03 0 10.03
NGM.US NGM Biopharmaceuticals Inc 20230113 0 5.65 5.66 5.16 5.3 664700 5.3 down down correct
NGMS.US NeoGames S.A 20230113 0 12.3 12.35 12.08 12.26 77900 12.26 down down correct
NH.US NantHealth Inc 20230113 0 3.16 3.44 3.11 3.43 35000 3.43 up up correct
NHTC.US Natural Health Trends Corp 20230113 0 4.29 4.31 4.15 4.15 23900 4.15 down down correct
NICE.US NICE Ltd 20230113 0 196.37 199.79 196.37 199.01 96200 199.01 up up correct
NICHX.US NICHX 20230113 0 28.7 28.7 28.7 28.7 0 28.7
NICK.US Nicholas Financial Inc 20230113 0 6.44 6.44 6.26 6.33 5400 6.33 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230113 0 0.63 0.643 0.62 0.633 114500 0.633 up up correct
NIU.US Niu Technologies 20230113 0 5.15 5.53 5.14 5.43 1160900 5.43 up up correct
NKLA.US Nikola Corporation 20230113 0 2.5 2.57 2.4 2.55 8420000 2.55 up down incorrect
NKSH.US National Bankshares Inc 20230113 0 41.8 41.8 40.1 41 5100 41 down down correct
NKTR.US Nektar Therapeutics 20230113 0 2.42 2.58 2.38 2.52 1142500 2.52 up up correct
NKTX.US Nkarta Inc 20230113 0 5.55 5.775 5.39 5.57 621600 5.57 up up correct
NLSP.US NLS Pharmaceutics AG 20230113 0 1.77 1.88 1.7 1.72 130590 1.72 down down correct
NLSPW.US NLS Pharmaceutics AG 20230113 0 0.15 0.15 0.15 0.15 1700 0.15
NLTX.US Neoleukin Therapeutics Inc 20230113 0 0.56 0.64 0.53 0.584 221000 0.584 up up correct
NMFC.US New Mountain Finance Corporation 20230113 0 12.78 12.9 12.74 12.81 180400 12.81 up up correct
NMIH.US NMI Holdings Inc 20230113 0 21.19 21.62 21.14 21.5 225500 21.5 up up correct
NMRD.US Nemaura Medical Inc 20230113 0 1.68 1.856 1.68 1.69 11900 1.69 up up correct
NMRK.US Newmark Group Inc 20230113 0 8.71 8.825 8.67 8.73 873200 8.73 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230113 0 1.24 1.3 1.23 1.28 52500 1.28 up up correct
NMTR.US 9 Meters Biopharma Inc 20230113 0 2.44 2.79 2.28 2.33 285500 2.33 down down correct
NNBR.US NN Inc 20230113 0 1.88 2.08 1.84 2.05 330600 2.05 up up correct
NNDM.US Nano Dimension Ltd 20230113 0 2.5 2.57 2.48 2.53 941500 2.53 up up correct
NNOX.US Nano 20230113 0 8.65 8.925 8.51 8.63 321600 8.63 down down correct
NODK.US NI Holdings Inc 20230113 0 13.2 13.48 13.2 13.38 5300 13.38 up up correct
NOTV.US Inotiv Inc 20230113 0 7.55 8.49 7.41 8.12 1040200 8.12 up up correct
NOVN.US Novan Inc 20230113 0 1.28 1.37 1.27 1.29 212400 1.29 up up correct
NOVT.US Novanta Inc 20230113 0 145.61 151.25 145.61 150.51 84900 150.51 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230113 0 10.52 10.55 10.51 10.55 1200 10.55 up up correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20230113 0 0.13 0.13 0.12 0.12 6300 0.12 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20230113 0 11.58 11.73 10.44 10.44 2200 10.44 down down correct
NOVVW.US Nova Vision Acquisition Corp. Warrant 20230113 0 0.0152 0.0182 0.0146 0.0182 23209 0.0182 up up correct
NPABU.US New Providence Acquisition Corp. II Unit 20230113 0 10.19 10.19 10.19 10.19 0 10.19
NPCE.US NeuroPace Inc 20230113 0 2.68 3.53 2.68 3.4 59100 3.4 up up correct
NRAC.US Noble Rock Acquisition Corporation 20230113 0 10.14 10.15 10.14 10.145 2200 10.145 up up correct
NRACU.US Noble Rock Acquisition Corporation 20230113 0 10.13 10.13 10.13 10.13 0 10.13
NRACW.US Noble Rock Acquisition Corporation 20230113 0 0.0401 0.0401 0.0401 0.0401 2570 0.0401
NRBO.US NeuroBo Pharmaceuticals Inc 20230113 0 0.735 0.793 0.735 0.77 1147000 0.77 up down incorrect
NRC.US National Research Corporation 20230113 0 42.185 42.75 41.96 42.36 32000 42.36 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230113 0 9.98 10.355 9.925 10.3 197200 10.3 up up correct
NRIM.US Northrim BanCorp Inc 20230113 0 54.32 54.6 53.9 54.45 29200 54.45 up up correct
NRIX.US Nurix Therapeutics Inc 20230113 0 11.62 11.9 11.32 11.66 561200 11.66 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230113 0 20.64 20.64 20.64 20.64 0 20.64
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230113 0 20.87 20.87 20.87 20.87 0 20.87
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230113 0 20.89 20.89 20.89 20.89 0 20.89
NRXP.US NRx Pharmaceuticals Inc 20230113 0 1.32 1.41 1.3 1.4 376700 1.4 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20230113 0 0.3888 0.3888 0.3888 0.3888 37 0.3888
NSIT.US Insight Enterprises Inc 20230113 0 109.95 112.07 109.81 111.1 172100 111.1 up down incorrect
NSPR.US InspireMD Inc 20230113 0 1.22 1.22 0.93 1.02 125700 1.02 down up incorrect
NSSC.US Napco Security Technologies Inc 20230113 0 28.55 29.56 28.16 29.45 154200 29.45 up down incorrect
NSTG.US NanoString Technologies Inc 20230113 0 9.82 10.23 9.8 10.14 398500 10.14 up up correct
NSYS.US Nortech Systems Incorporated 20230113 0 13.43 13.43 12.46 12.72 2400 12.72 down down correct
NTAP.US NetApp Inc 20230113 0 63.7 64.94 63.6 64.66 1497600 64.66 up up correct
NTCT.US NetScout Systems Inc 20230113 0 31.62 31.86 31.59 31.68 244900 31.68 up up correct
NTES.US NetEase Inc 20230113 0 86.22 89.46 86 88.36 2354400 88.36 up down incorrect
NTGR.US NETGEAR Inc 20230113 0 19.83 20.48 19.83 20.46 74300 20.46 up up correct
NTIC.US Northern Technologies International Corporation 20230113 0 13.19 13.19 12.66 12.95 22500 12.95 down down correct
NTLA.US Intellia Therapeutics Inc 20230113 0 37.18 38.49 36.725 37.64 866200 37.64 up down incorrect
NTNX.US Nutanix Inc 20230113 0 26.42 27.09 26.35 26.7 1295300 26.7 up down incorrect
NTRA.US Natera Inc 20230113 0 39.99 41.93 39.99 41.82 1105200 41.82 up up correct
NTRB.US Nutriband Inc. Common Stock 20230113 0 3.52 3.65 3.5 3.5 11700 3.5 down down correct
NTRBW.US Nutriband Inc. Warrant 20230113 0 3 3 2.4 2.5 19100 2.5 down down correct
NTRS.US Northern Trust Corporation 20230113 0 96.44 99.02 95.95 98.2 757700 98.2 up up correct
NTRSO.US Northern Trust Corporation 20230113 0 21.48 21.69 21.48 21.65 20000 21.65 up up correct
NTWK.US NetSol Technologies Inc 20230113 0 2.85 3 2.85 2.95 2100 2.95 up down incorrect
NURO.US NeuroMetrix Inc 20230113 0 1.7 1.78 1.66 1.74 59500 1.74 up up correct
NUVA.US NuVasive Inc 20230113 0 43.85 45 43.58 44.49 625900 44.49 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230113 0 31.4 33.57 31.14 32.43 215700 32.43 up up correct
NUWE.US Nuwellis Inc 20230113 0 7.13 7.61 7 7.18 211100 7.18 up up correct
NUZE.US NuZee Inc 20230113 0 9.53 10.16 9.15 9.676 4600 9.676 up up correct
NVAX.US Novavax Inc 20230113 0 11.64 13.09 11.58 12.29 10797100 12.29 up up correct
NVCN.US Neovasc Inc 20230113 0 20.38 21.92 20.38 21.54 62600 21.54 up up correct
NVCR.US NovoCure Limited 20230113 0 95.65 96.45 93.51 93.99 772500 93.99 down down correct
NVDA.US NVIDIA Corporation 20230113 0 162.78 169.22 161.65 168.99 44693500 168.99 up up correct
NVEC.US NVE Corporation 20230113 0 74.23 75.89 73.07 75 31200 75 up up correct
NVEE.US NV5 Global Inc 20230113 0 135.84 140.53 134.88 139.37 96800 139.37 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230113 0 31.7 33.16 31.36 33 326300 33 up up correct
NVFY.US Nova LifeStyle Inc 20230113 0 0.55 0.64 0.54 0.6 56700 0.6 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230113 0 2.36 2.55 2.35 2.46 77200 2.46 up up correct
NVMI.US Nova Measuring Instruments Ltd 20230113 0 90.27 91.88 90.13 90.57 82400 90.57 up up correct
NVNO.US enVVeno Medical Corp 20230113 0 5.165 5.165 4.68 4.71 59700 4.71 down down correct
NVNOW.US enVVeno Medical Corporation 20230113 0 0.07 0.07 0.07 0.07 0 0.07
NVOS.US Novo Integrated Sciences Inc 20230113 0 0.138 0.148 0.128 0.132 11276200 0.132 down down correct
NVSA.US New Vista Acquisition Corp 20230113 0 10.125 10.125 10.12 10.125 18400 10.125
NVSAU.US New Vista Acquisition Corp 20230113 0 10.12 10.15 10.11 10.15 2100 10.15 up down incorrect
NVSAW.US New Vista Acquisition Corp 20230113 0 0.05 0.0517 0.0401 0.05 21393 0.05
NVTS.US Navitas Semiconductor Corporation Common Stock 20230113 0 4.43 4.6 4.42 4.58 1236900 4.58 up up correct
NVVE.US Nuvve Holding Corp 20230113 0 0.95 1.09 0.935 1.09 365300 1.09 up up correct
NVVEW.US Nuvve Holding Corp 20230113 0 0.0695 0.0755 0.069 0.071 5206 0.071 up up correct
NWBI.US Northwest Bancshares Inc 20230113 0 14.2 14.4 14.03 14.34 550800 14.34 up up correct
NWE.US NorthWestern Corporation 20230113 0 58.82 58.89 58.41 58.6 198100 58.6 down down correct
NWFL.US Norwood Financial Corp 20230113 0 34.29 34.595 33.75 34.5 34359 34.5 up up correct
NWL.US Newell Brands Inc 20230113 0 14.99 15.45 14.99 15.41 2465500 15.41 up down incorrect
NWLI.US National Western Life Group Inc 20230113 0 269.12 283.97 268 271.75 6100 271.75 up down incorrect
NWPX.US Northwest Pipe Company 20230113 0 36.1 36.29 35.43 35.55 32500 35.55 down down correct
NWS.US News Corporation 20230113 0 19.62 19.85 19.49 19.82 959558 19.82 up up correct
NWSA.US News Corporation 20230113 0 19.14 19.47 19.13 19.46 1605600 19.46 up up correct
NXGN.US NextGen Healthcare Inc 20230113 0 18 18.2 18 18.03 212000 18.03 up up correct
NXPI.US NXP Semiconductors N.V 20230113 0 168.62 171.95 168.22 171.82 2006400 171.82 up down incorrect
NXST.US Nexstar Media Group Inc 20230113 0 182.15 185.03 181.2 184.09 137000 184.09 up down incorrect
NXTC.US NextCure Inc 20230113 0 1.66 1.7 1.59 1.61 57200 1.61 down down correct
NXTP.US Nextplay Technologies Inc 20230113 0 2.3 2.65 2.14 2.416 210200 2.416 up up correct
NYMT.US New York Mortgage Trust Inc 20230113 0 2.83 2.93 2.82 2.93 1463700 2.93 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230113 0 18.37 18.53 18.37 18.53 10500 18.53 up up correct
NYMTM.US New York Mortgage Trust Inc 20230113 0 20.6 21.507 20.358 21.21 22100 21.21 up up correct
NYMTN.US New York Mortgage Trust Inc 20230113 0 19.72 19.85 19.65 19.85 4600 19.85 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230113 0 0.41 0.44 0.4 0.43 47100 0.43 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230113 0 5.76 5.77 5.32 5.5 11200 5.5 down down correct
OB.US Outbrain Inc 20230113 0 4.13 4.31 4.13 4.3 102500 4.3 up up correct
OBLG.US Oblong Inc 20230113 0 2.41 2.44 2.31 2.4 38200 2.4 down down correct
OBNK.US Origin Bancorp Inc 20230113 0 37.09 37.75 36.66 37.71 64000 37.71 up up correct
OBSV.US ObsEva SA 20230113 0 0.18 0.184 0.18 0.183 318800 0.183 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230113 0 47.31 48.33 47.08 47.28 12200 47.28 down down correct
OCAX.US OCA Acquisition Corp 20230113 0 10.3 10.3 10.27 10.28 61100 10.28 down down correct
OCAXU.US OCA Acquisition Corp 20230113 0 10.3 10.3 10.28 10.29 10400 10.29 down down correct
OCAXW.US OCA Acquisition Corp 20230113 0 0.025 0.025 0.025 0.025 501 0.025
OCC.US Optical Cable Corporation 20230113 0 3.91 4.11 3.91 4.02 3100 4.02 up up correct
OCCI.US OFS Credit Company Inc 20230113 0 8.72 8.79 8.65 8.69 41000 8.69 down down correct
OCCIO.US OFS Credit Company Inc 20230113 0 22.9 23.1 22.9 23.1 1100 23.1 up down incorrect
OCFC.US OceanFirst Financial Corp 20230113 0 21.8 22.19 21.64 22.1 183600 22.1 up up correct
OCFCP.US OceanFirst Financial Corp 20230113 0 25.31 25.31 25.27 25.27 4200 25.27 down down correct
OCG.US Oriental Culture Holding LTD 20230113 0 0.673 0.77 0.661 0.737 92100 0.737 up up correct
OCGN.US Ocugen Inc 20230113 0 1.28 1.35 1.26 1.3 7851600 1.3 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230113 0 7.13 7.13 7.06 7.1 498800 7.1 down down correct
OCUL.US Ocular Therapeutix Inc 20230113 0 3.79 4.108 3.79 4 724000 4 up up correct
OCUP.US Ocuphire Pharma Inc 20230113 0 3.69 3.84 3.6 3.68 122690 3.68 down down correct
OCX.US OncoCyte Corporation 20230113 0 0.469 0.5 0.46 0.488 255700 0.488 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20230113 0 309.05 316.56 309.05 315.35 676400 315.35 up up correct
ODP.US The ODP Corporation 20230113 0 49.96 51.01 49.85 50.98 478368 50.98 up up correct
OEPW.US One Equity Partners Open Water I Corp 20230113 0 0 0 0 0 0 0
OEPWU.US One Equity Partners Open Water I Corp 20230113 0 0 0 0 0 0 0
OESX.US Orion Energy Systems Inc 20230113 0 1.96 2.02 1.96 2.02 22100 2.02 up down incorrect
OFED.US Oconee Federal Financial Corp 20230113 0 24.73 25 24.73 25 1000 25 up down incorrect
OFIX.US Orthofix Medical Inc 20230113 0 18.97 19.4 18.8 19.35 349300 19.35 up up correct
OFLX.US Omega Flex Inc 20230113 0 98.6 102.44 95.01 96.72 8000 96.72 down down correct
OFS.US OFS Capital Corporation 20230113 0 10.42 10.48 10.25 10.43 29400 10.43 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230113 0 21.625 21.625 21.625 21.625 0 21.625
OGI.US OrganiGram Holdings Inc 20230113 0 0.918 1.01 0.88 0.99 4712400 0.99 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230113 0 10.1 10.1 10.1 10.1 0 10.1
OIIM.US O2Micro International Limited 20230113 0 4.48 4.49 4.45 4.49 43600 4.49 up up correct
OKTA.US Okta Inc 20230113 0 64.84 70.13 64.63 69.76 3635100 69.76 up up correct
OLB.US The OLB Group Inc 20230113 0 1.05 1.1899 1.015 1.09 207700 1.09 up up correct
OLED.US Universal Display Corporation 20230113 0 126 129.55 125.5 128.58 432600 128.58 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230113 0 10.08 10.545 10.0401 10.13 5583 10.13 up up correct
OLK.US Olink Holding AB (publ) 20230113 0 23.02 24.54 23 24.09 65500 24.09 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230113 0 51.76 54.99 51.51 53.9 1433700 53.9 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230113 0 3.9 4.25 3.88 4.15 79800 4.15 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230113 0 6.3 6.41 6.25 6.3 2091500 6.3
OM.US Outset Medical Inc 20230113 0 26.68 27.14 26.67 26.88 390700 26.88 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230113 0 70.63 73.57 69.82 71.98 65900 71.98 up up correct
OMCL.US Omnicell Inc 20230113 0 54.98 57.35 54.97 57.06 356200 57.06 up up correct
OMEG.US Omega Alpha SPAC 20230113 0 0 0 0 0 0 0
OMER.US Omeros Corporation 20230113 0 2.69 3 2.69 2.9 600100 2.9 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230113 0 3.34 3.391 3.17 3.3 7200 3.3 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230113 0 11.01 11.025 7 8.65 384500 8.65 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230113 0 2.01 2.13 1.98 2.11 147600 2.11 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20230113 0 4.845 5 4.845 5 6400 5 up up correct
ON.US ON Semiconductor Corporation 20230113 0 64.4 65.22 63.28 65.15 3407300 65.15 up down incorrect
ONB.US Old National Bancorp 20230113 0 18.52 18.68 18.3 18.6 1343000 18.6 up up correct
ONCR.US Oncorus Inc 20230113 0 0.38 0.386 0.326 0.36 2822400 0.36 down down correct
ONCS.US OncoSec Medical Incorporated 20230113 0 2.25 2.51 2.25 2.43 236800 2.43 up up correct
ONCT.US Oncternal Therapeutics Inc 20230113 0 1.29 1.29 1.25 1.29 268300 1.29
ONCY.US Oncolytics Biotech Inc 20230113 0 1.65 1.7 1.61 1.65 186100 1.65
ONDS.US Ondas Holdings Inc 20230113 0 1.82 1.92 1.8 1.88 228500 1.88 up down incorrect
ONEM.US 1Life Healthcare Inc 20230113 0 16.56 16.56 16.4 16.42 2462900 16.42 down down correct
ONEW.US OneWater Marine Inc 20230113 0 29.75 30.55 29.1 30.23 54300 30.23 up down incorrect
ONTX.US Onconova Therapeutics Inc 20230113 0 0.82 0.9 0.8 0.88 158300 0.88 up up correct
ONVO.US Organovo Holdings Inc 20230113 0 1.87 1.87 1.79 1.84 33800 1.84 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230113 0 11.24 11.24 11.24 11.24 0 11.24
OPBK.US OP Bancorp 20230113 0 11.3 11.37 11.3 11.35 7600 11.35 up up correct
OPCH.US Option Care Health Inc 20230113 0 29.1 29.59 28.8 28.94 758400 28.94 down down correct
OPEN.US Opendoor Technologies Inc 20230113 0 1.58 1.789 1.5 1.66 48486500 1.66 up up correct
OPGN.US OpGen Inc 20230113 0 2.38 2.73 2.38 2.6 249900 2.6 up up correct
OPHC.US OptimumBank Holdings Inc 20230113 0 4.15 4.15 4.15 4.15 4800 4.15
OPI.US Office Properties Income Trust 20230113 0 16.91 17.31 16.89 17.01 502900 17.01 up up correct
OPINL.US Office Properties Income Trust 20230113 0 19.41 19.76 19.4 19.44 16600 19.44 up up correct
OPK.US OPKO Health Inc 20230113 0 1.34 1.6 1.33 1.57 5500900 1.57 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20230113 0 20.26 20.28 20.22 20.26 35200 20.26
OPOF.US Old Point Financial Corporation 20230113 0 22.04 24.22 21.6 24.06 4000 24.06 up up correct
OPRA.US Opera Limited 20230113 0 6.98 7.06 6.66 6.89 109100 6.89 down down correct
OPRT.US Oportun Financial Corporation 20230113 0 5.73 6.05 5.72 6 162800 6 up up correct
OPRX.US OptimizeRx Corporation 20230113 0 18.16 19.1 17.74 18.52 111300 18.52 up up correct
OPTN.US OptiNose Inc 20230113 0 1.71 1.82 1.69 1.8 141200 1.8 up down incorrect
ORGN.US Origin Materials Inc 20230113 0 5.485 5.55 5.425 5.5 693000 5.5 up up correct
ORGNW.US Origin Materials Inc Warrant 20230113 0 1 1 0.9504 0.98 22819 0.98 down down correct
ORGO.US Organogenesis Holdings Inc 20230113 0 2.87 2.905 2.54 2.59 795400 2.59 down down correct
ORGS.US Orgenesis Inc 20230113 0 2.46 2.48 2.37 2.38 21400 2.38 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230113 0 10.09 10.09 10.09 10.09 400 10.09
ORIAU.US Orion Biotech Opportunities Corp 20230113 0 10.07 10.07 10.07 10.07 0 10.07
OSIS.US OSI Systems Inc 20230113 0 85.69 87.98 85.56 87.95 57300 87.95 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230113 0 5.71 6.19 5.71 5.92 509000 5.92 up up correct
ORLY.US O'Reilly Automotive Inc 20230113 0 806.26 816.97 806.01 815.47 325000 815.47 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230113 0 2.48 2.53 2.17 2.25 8985200 2.25 down down correct
ORRF.US Orrstown Financial Services Inc 20230113 0 23.88 24.33 23.78 24.24 4900 24.24 up up correct
ORTX.US Orchard Therapeutics plc 20230113 0 0.59 0.63 0.57 0.61 289800 0.61 up up correct
OSBC.US Old Second Bancorp Inc 20230113 0 16.58 16.58 16.28 16.49 128700 16.49 down down correct
OSPN.US OneSpan Inc 20230113 0 12.53 13 12.48 12.8 196000 12.8 up up correct
OSS.US One Stop Systems Inc 20230113 0 3.01 3.2 3.01 3.16 15600 3.16 up up correct
OSTK.US Overstock.com Inc 20230113 0 20.62 20.81 20.12 20.5 1518800 20.5 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20230113 0 0 0 0 0 0 0
OSTRU.US Oyster Enterprises Acquisition Corp 20230113 0 0 0 0 0 0 0
OSUR.US OraSure Technologies Inc 20230113 0 5.23 5.33 5.15 5.16 264800 5.16 down down correct
OSW.US OneSpaWorld Holdings Limited 20230113 0 10.73 10.9 10.69 10.77 414600 10.77 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230113 0 10.5 10.5 10.5 10.5 0 10.5
OTECU.US OceanTech Acquisitions I Corp. Units 20230113 0 10.43 10.43 10.43 10.43 0 10.43
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230113 0 0.065 0.076 0.065 0.074 7300 0.074 up down incorrect
OTEX.US Open Text Corporation 20230113 0 31.97 32.74 31.86 32.61 756500 32.61 up down incorrect
OTIC.US Otonomy Inc 20230113 0 0.1 0.11 0.1 0.101 469200 0.101 up up correct
OTLK.US Outlook Therapeutics Inc 20230113 0 1.25 1.35 1.23 1.35 1387000 1.35 up up correct
OTLY.US Oatly Group AB 20230113 0 2.61 2.73 2.47 2.52 3495900 2.52 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230113 0 0.439 0.46 0.43 0.46 155400 0.46 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230113 0 0.02 0.0308 0.02 0.0303 11100 0.0303 up up correct
OTRK.US Ontrak Inc 20230113 0 0.5587 0.6 0.5414 0.5665 382455 0.5665 up up correct
OTRKP.US Ontrak Inc 20230113 0 0.88 0.94 0.85 0.94 10300 0.94 up down incorrect
OTTR.US Otter Tail Corporation 20230113 0 63.09 63.53 62.53 62.99 104600 62.99 down down correct
OUST.US WT 20230113 0 0.1475 0.235 0.1375 0.235 1500 0.235 up up correct
OVBC.US Ohio Valley Banc Corp 20230113 0 26.04 26.04 26.04 26.04 0 26.04
OVID.US Ovid Therapeutics Inc 20230113 0 2.24 2.43 2.18 2.38 99600 2.38 up up correct
OVLY.US Oak Valley Bancorp 20230113 0 23.95 24.35 23.77 24.01 25700 24.01 up up correct
OWSCX.US OWSCX 20230113 0 18.2 18.2 18.2 18.2 0 18.2
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230113 0 10.43 10.55 10.43 10.55 3200 10.55 up down incorrect
OXACU.US Oxbridge Acquisition Corp. Unit 20230113 0 10.42 10.42 10.42 10.42 0 10.42
OXACW.US Oxbridge Acquisition Corp. Warrant 20230113 0 0.035 0.035 0.0313 0.035 15000 0.035
OXBR.US Oxbridge Re Holdings Limited 20230113 0 2.56 2.6 2.35 2.48 17600 2.48 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230113 0 0.12 0.12 0.09 0.11 16841 0.11 down down correct
OXLC.US Oxford Lane Capital Corp 20230113 0 5.61 5.8 5.58 5.77 1137791 5.77 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230113 0 23.222 23.25 23.032 23.032 900 23.032 down down correct
OXLCM.US Oxford Lane Capital Corp 20230113 0 24.9 25.05 24.9 24.95 3800 24.95 up up correct
OXLCP.US Oxford Lane Capital Corp 20230113 0 22.8 22.8 22.53 22.585 1200 22.585 down down correct
OXSQ.US Oxford Square Capital Corp 20230113 0 3.49 3.58 3.46 3.5 147400 3.5 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230113 0 22.268 22.268 22.268 22.268 900 22.268
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230113 0 24.74 24.78 24.74 24.78 800 24.78 up down incorrect
OXSQZ.US Oxford Square Capital Corp. 20230113 0 24.04 24.04 24.04 24.04 6 24.04
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230113 0 10.33 10.33 10.33 10.33 1600 10.33
OXUSU.US Oxus Acquisition Corp Unit 20230113 0 10.37 10.37 10.35 10.355 500 10.355 down up incorrect
OXUSW.US Oxus Acquisition Corp. Warrant 20230113 0 0.041 0.0499 0.041 0.0499 1625 0.0499 up down incorrect
OZK.US Bank OZK 20230113 0 41.34 41.98 40.57 41.65 693800 41.65 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20230113 0 17.18 17.47 17.18 17.45 19500 17.45 up up correct
OZON.US Ozon Holdings PLC 20230113 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230113 0 12.12 12.15 12.01 12.07 2813400 12.07 down down correct
PAAS.US Pan American Silver Corp 20230113 0 18.4 18.84 18.37 18.8 3837300 18.8 up down incorrect
PACB.US Pacific Biosciences of California Inc 20230113 0 10.7 11.17 10.63 10.96 3263900 10.96 up up correct
PACW.US PacWest Bancorp 20230113 0 23.92 24.41 23.29 24.4 1152000 24.4 up up correct
PACX.US Pioneer Merger Corp 20230113 0 10.2 10.2 10.2 10.2 0 10.2
PACXU.US Pioneer Merger Corp 20230113 0 10.19 10.19 10.19 10.19 0 10.19
PAFO.US Pacifico Acquisition Corp. Common Stock 20230113 0 0 0 0 0 0 0
PAFOR.US Pacifico Acquisition Corp. Rights 20230113 0 0 0 0 0 0 0
PAFOU.US Pacifico Acquisition Corp Unit 20230113 0 0 0 0 0 0 0
PAGP.US Plains GP Holdings L.P 20230113 0 12.86 12.93 12.78 12.88 899700 12.88 up up correct
PAHC.US Phibro Animal Health Corporation 20230113 0 14.71 15.02 14.265 14.69 135600 14.69 down down correct
PALI.US Palisade Bio Inc 20230113 0 2.66 2.9 2.65 2.67 449900 2.67 up up correct
PALT.US Paltalk Inc. Common Stock 20230113 0 2.13 2.33 2.12 2.2 75000 2.2 up up correct
PANA.US Panacea Acquisition Corp. II 20230113 0 10.08 10.55 10.05 10.05 10400 10.05 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230113 0 5.66 5.69 5.56 5.68 89200 5.68 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20230113 0 134.54 139.18 134.54 138.86 4368900 138.86 up up correct
PASG.US Passage Bio Inc 20230113 0 1.63 1.79 1.6 1.64 71600 1.64 up down incorrect
PATI.US Patriot Transportation Holding Inc 20230113 0 7.76 7.77 7.69 7.69 600 7.69 down down correct
PATK.US Patrick Industries Inc 20230113 0 65.6 66.56 65.15 66.24 115200 66.24 up up correct
PAVM.US PAVmed Inc 20230113 0 0.59 0.623 0.58 0.585 563800 0.585 down down correct
PAX.US Patria Investments Limited 20230113 0 15.03 15.17 14.97 15.06 116200 15.06 up up correct
PAYS.US PaySign Inc 20230113 0 3.07 3.2 3 3.2 207100 3.2 up up correct
PAYA.US Paya Holdings Inc 20230113 0 9.69 9.705 9.69 9.7 3051300 9.7 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20230113 0 5.74 5.84 5.67 5.78 1855800 5.78 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20230113 0 1.05 1.05 1.05 1.05 171 1.05
PAYX.US Paychex Inc 20230113 0 119.66 120.69 119.28 120.31 1237700 120.31 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230113 0 10.31 10.31 10.31 10.31 1 10.31
PBBK.US PB Bankshares Inc. Common Stock 20230113 0 13.073 13.073 12.96 13 2200 13 down down correct
PBFS.US Pioneer Bancorp Inc 20230113 0 11.3 11.4 11.18 11.4 8200 11.4 up up correct
PBHC.US Pathfinder Bancorp Inc 20230113 0 19.11 19.11 19.11 19.11 0 19.11
PBLA.US Panbela Therapeutics Inc 20230113 0 3.72 3.9 3.24 3.32 483356 3.32 down down correct
PBPB.US Potbelly Corporation 20230113 0 7.04 7.3 7 7.14 191542 7.14 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230113 0 0.133 0.145 0.128 0.137 13874500 0.137 up up correct
PBYI.US Puma Biotechnology Inc 20230113 0 4.69 4.89 4.67 4.82 242900 4.82 up up correct
PCAR.US PACCAR Inc 20230113 0 100.88 102.78 100.56 102.67 1702800 102.67 up up correct
PCB.US PCB Bancorp 20230113 0 17.95 18.34 17.95 18.26 10478 18.26 up up correct
PCCTU.US Perception Capital Corp. II Units 20230113 0 10.21 10.21 10.21 10.21 0 10.21
PCH.US PotlatchDeltic Corporation 20230113 0 44.61 44.61 44.13 44.36 255100 44.36 down up incorrect
PCRX.US Pacira BioSciences Inc 20230113 0 37.43 37.78 36.82 37.42 366700 37.42 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230113 0 1.3 1.319 1.25 1.25 65000 1.25 down down correct
PCSB.US PCSB Financial Corporation 20230113 0 0 0 0 0 0 0
PCT.US PureCycle Technologies Inc 20230113 0 7.67 7.83 7.29 7.66 999000 7.66 down down correct
PCTI.US PCTEL Inc 20230113 0 4.84 5.07 4.81 5.04 76200 5.04 up down incorrect
PCTTU.US PureCycle Technologies Inc 20230113 0 9.99 9.99 9.99 9.99 300 9.99
PCTTW.US PureCycle Technologies Inc 20230113 0 2.73 2.84 2.58 2.84 7024 2.84 up up correct
PCTY.US Paylocity Holding Corporation 20230113 0 188.84 194.6 188.84 194.03 232700 194.03 up down incorrect
PCVX.US Vaxcyte Inc 20230113 0 43.72 44.904 43.58 44.62 758500 44.62 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20230113 0 0 0 0 0 0 0
PCYG.US Park City Group Inc 20230113 0 5.4 5.6 5.4 5.56 16700 5.56 up up correct
PCYO.US Pure Cycle Corporation 20230113 0 9.78 9.93 9.69 9.84 211800 9.84 up up correct
PDCE.US PDC Energy Inc 20230113 0 66.15 67 65.3 66.61 787900 66.61 up up correct
PDCO.US Patterson Companies Inc 20230113 0 28.31 28.8 28.31 28.63 369232 28.63 up up correct
PDD.US Pinduoduo Inc 20230113 0 94.3 99.16 94.3 97 6828900 97 up up correct
PDEX.US Pro 20230113 0 17.38 17.41 16.9 17.15 4300 17.15 down down correct
PDFS.US PDF Solutions Inc 20230113 0 30.2 30.59 30.1 30.59 75000 30.59 up up correct
PDLB.US PDL Community Bancorp 20230113 0 9.88 10.01 9.86 9.98 18900 9.98 up up correct
PDSB.US PDS Biotechnology Corporation 20230113 0 10.2 10.81 10.02 10.38 755600 10.38 up up correct
PDSKX.US PDSKX 20230113 0 25.53 25.53 25.53 25.53 0 25.53
PDSRX.US PDSRX 20230113 0 25.45 25.45 25.45 25.45 0 25.45
PDSYX.US PDSYX 20230113 0 25.73 25.73 25.73 25.73 0 25.73
PEB.US PH 20230113 0 17.06 17.5522 17.05 17.455 13847 17.455 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230113 0 32.26 32.85 32.26 32.6 27900 32.6 up up correct
PEBO.US Peoples Bancorp Inc 20230113 0 28.65 29.04 28.28 28.97 85500 28.97 up down incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20230113 0 33.63 33.77 30.44 33.71 504400 33.71 up down incorrect
PEGA.US Pegasystems Inc 20230113 0 34.16 35.57 34.16 35.45 206700 35.45 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230113 0 10.09 10.09 10.09 10.09 0 10.09
PENN.US Penn National Gaming Inc 20230113 0 32.25 32.96 32.14 32.77 1287600 32.77 up up correct
PEP.US PepsiCo Inc 20230113 0 175.4 175.73 174.165 175.24 4720397 175.24 down up incorrect
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230113 0 10.04 10.25 10.04 10.25 15800 10.25 up down incorrect
PERI.US Perion Network Ltd 20230113 0 29.11 30.4 29.09 29.98 948300 29.98 up up correct
PESI.US Perma 20230113 0 3.98 3.98 3.85 3.95 10900 3.95 down up incorrect
PETQ.US PetIQ Inc 20230113 0 10.91 11.13 10.9 11.07 232700 11.07 up up correct
PETS.US PetMed Express Inc 20230113 0 19.24 19.58 19.02 19.13 241500 19.13 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230113 0 2.5 2.515 2.331 2.432 8400 2.432 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230113 0 0.35 0.35 0.35 0.35 600 0.35
PETZ.US TDH Holdings Inc 20230113 0 1.823 1.89 1.76 1.86 81700 1.86 up up correct
PFALX.US PFALX 20230113 0 7.15 7.15 7.15 7.15 0 7.15
PFBC.US Preferred Bank 20230113 0 72.57 74.28 72.08 74.03 52800 74.03 up down incorrect
PFC.US Premier Financial Corp 20230113 0 27.5 27.85 27.24 27.8 68274 27.8 up down incorrect
PFDR.US Pathfinder Acquisition Corporation 20230113 0 10.12 10.13 10.11 10.12 133500 10.12
PFDRU.US Pathfinder Acquisition Corporation 20230113 0 10.07 10.07 10.07 10.07 0 10.07
PFDRW.US Pathfinder Acquisition Corporation 20230113 0 0.229 0.229 0.1986 0.1986 1606 0.1986 down down correct
PFFLX.US PFFLX 20230113 0 7.15 7.15 7.15 7.15 0 7.15
PFG.US Principal Financial Group Inc 20230113 0 87.71 89.64 87.08 89.32 1061500 89.32 up up correct
PFHD.US Professional Holding Corp 20230113 0 28.93 29.29 28.61 29.18 54700 29.18 up up correct
PFIE.US Profire Energy Inc 20230113 0 1.15 1.17 1.13 1.16 47700 1.16 up down incorrect
PFIN.US P&F Industries Inc 20230113 0 5.2 5.25 5.1 5.25 7500 5.25 up down incorrect
PFIS.US Peoples Financial Services Corp 20230113 0 51.7 51.75 51.52 51.56 5500 51.56 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230113 0 7.15 7.15 7.15 7.15 0 7.15
PFLT.US PennantPark Floating Rate Capital Ltd 20230113 0 12.09 12.2 11.97 12.12 264200 12.12 up up correct
PFMT.US Performant Financial Corporation 20230113 0 3.68 3.71 3.57 3.6 90400 3.6 down down correct
PFSW.US PFSweb Inc 20230113 0 7.1 7.12 7.02 7.1 342900 7.1
PFTA.US Portage Fintech Acquisition Corp 20230113 0 10.07 10.08 10.06 10.08 11600 10.08 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230113 0 10.1 10.1 10.1 10.1 9 10.1
PFX.US Phenixfin Corporation 20230113 0 33.08 33.55 33 33.55 1661 33.55 up up correct
PFXNL.US PhenixFIN Corporation 20230113 0 25.03 25.09 25.03 25.04 3100 25.04 up up correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230113 0 21.997 21.997 21.98 21.98 1100 21.98 down down correct
PGC.US Peapack 20230113 0 36.03 36.62 35.86 36.47 32900 36.47 up up correct
PGEN.US Precigen Inc 20230113 0 1.75 2.04 1.74 2.01 1523200 2.01 up up correct
PGNY.US Progyny Inc 20230113 0 33 33.91 32.59 33.28 479900 33.28 up up correct
PGRW.US Progress Acquisition Corp 20230113 0 10.361 10.361 10.361 10.361 2 10.361
PGRWU.US Progress Acquisition Corp 20230113 0 10.121 10.121 10.121 10.121 0 10.121
PGRWW.US Progress Acquisition Corp 20230113 0 0.0651 0.072 0.0435 0.072 46118 0.072 up down incorrect
PGSS.US UN 20230113 0 10.21 10.21 10.21 10.21 0 10.21
PHAR.US Pharming Group NV 20230113 0 12.89 13.5 12.89 13.44 5400 13.44 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20230113 0 7.45 8.29 7.43 8.27 357000 8.27 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230113 0 3.44 3.469 3.1 3.42 9600 3.42 down down correct
PHIO.US Phio Pharmaceuticals Corp 20230113 0 0.536 0.539 0.502 0.539 65700 0.539 up up correct
PHUN.US Phunware Inc 20230113 0 1.03 1.07 1.02 1.06 1207700 1.06 up down incorrect
PHUNW.US Phunware Inc 20230113 0 0.615 0.615 0.52 0.52 11553 0.52 down down correct
PHVS.US Pharvaris N.V 20230113 0 8.1 9.29 8.1 9.04 131800 9.04 up up correct
PI.US Impinj Inc 20230113 0 119.12 123.871 118.38 123.21 370300 123.21 up up correct
PIIVX.US PIIVX 20230113 0 42.4 42.4 42.4 42.4 0 42.4
PINC.US Premier Inc 20230113 0 33.24 33.76 33.15 33.61 570600 33.61 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230113 0 1.39 1.53 1.37 1.5 431800 1.5 up up correct
PIXY.US ShiftPixy Inc 20230113 0 14.29 15.42 14.2 14.88 57600 14.88 up up correct
PKBK.US Parke Bancorp Inc 20230113 0 20.82 21 20.73 20.91 12300 20.91 up up correct
PKOH.US Park 20230113 0 13.9 14.41 13.75 14.15 7900 14.15 up up correct
PLAB.US Photronics Inc 20230113 0 18.15 18.47 18.11 18.37 381600 18.37 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230113 0 41.81 43 41.81 42.98 1071800 42.98 up down incorrect
PLBC.US Plumas Bancorp 20230113 0 37.28 37.75 36.99 37.28 9700 37.28
PLBY.US PLBY Group Inc 20230113 0 2.71 2.86 2.62 2.78 1703100 2.78 up up correct
PLCE.US The Children's Place Inc 20230113 0 38.79 39.72 38.15 38.92 304800 38.92 up up correct
PLL.US Piedmont Lithium Inc 20230113 0 59.49 61.265 56.04 60.68 603600 60.68 up up correct
PLMI.US Plum Acquisition Corp. I 20230113 0 10.12 10.12 10.12 10.12 700 10.12
PLMIU.US Plum Acquisition Corp. I 20230113 0 10.12 10.12 10.11 10.11 400 10.11 down up incorrect
PLMIW.US Plum Acquisition Corp. I 20230113 0 0.03 0.03 0.03 0.03 3039 0.03
PLMR.US Palomar Holdings Inc 20230113 0 51.01 52.28 50.51 51.85 145500 51.85 up up correct
PLPC.US Preformed Line Products Company 20230113 0 87 89.89 85.87 87.37 13900 87.37 up up correct
PLRX.US Pliant Therapeutics Inc 20230113 0 23.59 23.91 22.89 23.44 886386 23.44 down down correct
PLSE.US Pulse Biosciences Inc 20230113 0 3.64 3.93 3.64 3.88 122900 3.88 up up correct
PLTK.US Playtika Holding Corp 20230113 0 9.45 9.655 9.38 9.63 468200 9.63 up up correct
PLUG.US Plug Power Inc 20230113 0 16.27 16.81 15.98 16.49 19115500 16.49 up up correct
PLUS.US ePlus inc 20230113 0 46.83 48.04 46.33 47.89 60000 47.89 up down incorrect
PLXP.US PLx Pharma Inc 20230113 0 0.213 0.269 0.213 0.238 618700 0.238 up up correct
PLXS.US Plexus Corp 20230113 0 110.52 113.44 110.23 113.37 79900 113.37 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20230113 0 6.86 6.91 6.775 6.91 1311500 6.91 up up correct
PMAAX.US PMAAX 20230113 0 10.15 10.15 10.15 10.15 0 10.15
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230113 0 3 3.005 2.95 2.99 31700 2.99 down down correct
PMD.US Psychemedics Corporation 20230113 0 5.15 5.22 4.93 5.2 11300 5.2 up up correct
PME.US Pingtan Marine Enterprise Ltd 20230113 0 0.36 0.36 0.36 0.36 0 0.36
PMFLX.US PMFLX 20230113 0 10.15 10.15 10.15 10.15 0 10.15
PMGM.US Priveterra Acquisition Corp 20230113 0 10.099 10.099 10.09 10.09 4600 10.09 down down correct
PMGMU.US Priveterra Acquisition Corp 20230113 0 10.05 10.05 10.04 10.04 1500 10.04 down down correct
PMGMW.US Priveterra Acquisition Corp 20230113 0 0.06 0.06 0.06 0.06 78 0.06
PMIFX.US PMIFX 20230113 0 8.36 8.36 8.36 8.36 0 8.36
PMT.US PC 20230113 0 18.6929 19.085 18.605 18.9 60620 18.9 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230113 0 35.13 36.6 33.96 35.01 55100 35.01 down down correct
PMVP.US PMV Pharmaceuticals Inc 20230113 0 8.7 8.94 8 8.24 784500 8.24 down down correct
PNBK.US Patriot National Bancorp Inc 20230113 0 10.3 10.5 10.3 10.35 2800 10.35 up up correct
PNFP.US Pinnacle Financial Partners Inc 20230113 0 74.19 75.36 72.33 75.04 432900 75.04 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230113 0 25.56 25.9 25.16 25.5 8800 25.5 down up incorrect
PNNT.US PennantPark Investment Corporation 20230113 0 6.04 6.15 6.02 6.13 154300 6.13 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230113 0 91.63 91.63 91.29 91.3 2900 91.3 down up incorrect
PNT.US POINT Biopharma Global Inc 20230113 0 7.69 7.88 7.57 7.81 499300 7.81 up up correct
PNTG.US The Pennant Group Inc 20230113 0 10.82 11.14 10.1 11.09 178300 11.09 up up correct
POAI.US Predictive Oncology Inc 20230113 0 0.5 0.511 0.45 0.483 699900 0.483 down down correct
PODD.US Insulet Corporation 20230113 0 304.1 309.44 303.88 305.89 262000 305.89 up up correct
POLA.US Polar Power Inc 20230113 0 1.74 1.83 1.59 1.68 59100 1.68 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20230113 0 10.46 10.46 10.46 10.46 300 10.46
PONOU.US Pono Capital Corp Unit 20230113 0 10.45 10.45 10.45 10.45 100 10.45
PONOW.US Pono Capital Corp Warrant 20230113 0 0.068 0.068 0.068 0.068 675 0.068
POOL.US Pool Corporation 20230113 0 342.29 351.8 341.31 349.09 308500 349.09 up down incorrect
POSH.US Poshmark Inc 20230113 0 17.9 17.9 17.9 17.9 0 17.9
POW.US Powered Brands 20230113 0 10.125 10.125 10.125 10.125 0 10.125
POWI.US Power Integrations Inc 20230113 0 79.95 82.28 79.74 82.17 198600 82.17 up up correct
POWL.US Powell Industries Inc 20230113 0 38.48 39.21 38.2 39.01 33900 39.01 up up correct
POWRU.US Powered Brands 20230113 0 10.12 10.12 10.12 10.12 0 10.12
POWW.US AMMO Inc 20230113 0 2.28 2.39 2.28 2.36 883000 2.36 up up correct
POWWP.US AMMO Inc 20230113 0 25.55 25.7 25.55 25.7 1700 25.7 up up correct
PPBI.US Pacific Premier Bancorp Inc 20230113 0 31.4 31.9 31 31.8 290600 31.8 up up correct
PPBT.US Purple Biotech Ltd 20230113 0 1.55 1.62 1.53 1.59 31200 1.59 up up correct
PPC.US Pilgrim's Pride Corporation 20230113 0 25.44 25.87 25.42 25.82 624200 25.82 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230113 0 10.45 10.45 10.45 10.45 0 10.45
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230113 0 0.1802 0.1802 0.1802 0.1802 2500 0.1802
PPHPU.US PHP Ventures Acquisition Corp. Units 20230113 0 10.45 10.45 10.45 10.45 0 10.45
PPIH.US Perma 20230113 0 10.25 10.25 10.24 10.25 4900 10.25
PPSI.US Pioneer Power Solutions Inc 20230113 0 2.91 3.09 2.91 2.982 98700 2.982 up down incorrect
PPTA.US Midas Gold Corp. 20230113 0 2.91 3.38 2.86 3.37 203600 3.37 up up correct
PRAA.US PRA Group Inc 20230113 0 35.42 35.77 35.4 35.54 146600 35.54 up up correct
PRAX.US Praxis Precision Medicines Inc 20230113 0 3.19 5.25 3.16 3.56 18512700 3.56 up up correct
PRBM.US UN 20230113 0 10.35 10.35 10.35 10.35 102 10.35
PRCH.US Porch Group Inc 20230113 0 2.12 2.493 2.11 2.4 2999900 2.4 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230113 0 33.89 36.52 33.44 36.48 494900 36.48 up up correct
PRDEX.US PREDEX Funds 20230113 0 29.97 29.97 29.97 29.97 0 29.97
PRDO.US Perdoceo Education Corporation 20230113 0 14.83 15.05 14.77 15.03 288900 15.03 up up correct
PRFT.US Perficient Inc 20230113 0 74.87 75.1 74.17 75.1 236700 75.1 up down incorrect
PRFX.US PainReform Ltd 20230113 0 0.503 0.503 0.5 0.5 2100 0.5 down down correct
PRGS.US Progress Software Corporation 20230113 0 53.32 53.9 53 53.76 249900 53.76 up up correct
PRIM.US Primoris Services Corporation 20230113 0 24.41 24.83 24.22 24.83 153767 24.83 up up correct
PRIVX.US Sharespost 100 Fund 20230113 0 41.82 41.82 41.82 41.82 0 41.82
PRLD.US Prelude Therapeutics Incorporated 20230113 0 5.72 6.09 5.72 6.01 45200 6.01 up up correct
PRLVX.US PRLVX 20230113 0 41.27 41.27 41.27 41.27 0 41.27
PROC.US Procaps Group S.A. Ordinary Shares 20230113 0 5.13 5.13 4.84 4.98 41500 4.98 down down correct
PROCW.US Procaps Group S.A. Warrants 20230113 0 0.4499 0.4499 0.4499 0.4499 160 0.4499
PROF.US Profound Medical Corp 20230113 0 11.74 12.34 11.695 12.34 24500 12.34 up up correct
PRPH.US ProPhase Labs Inc 20230113 0 9.24 9.49 9.23 9.36 18200 9.36 up up correct
PROV.US Provident Financial Holdings Inc 20230113 0 14.18 14.49 14.18 14.49 2300 14.49 up up correct
PRPL.US Purple Innovation Inc 20230113 0 5.9 5.9 5.495 5.76 312800 5.76 down up incorrect
PRPO.US Precipio Inc 20230113 0 0.71 0.773 0.672 0.77 154100 0.77 up up correct
PRQR.US ProQR Therapeutics N.V 20230113 0 3.58 3.67 3.31 3.43 1824700 3.43 down up incorrect
PRSR.US Prospector Capital Corp 20230113 0 9.88 10.46 9.88 10.46 37100 10.46 up down incorrect
PRSRU.US Prospector Capital Corp 20230113 0 9.87 10 9.87 10 3600 10 up up correct
PRSRW.US Prospector Capital Corp 20230113 0 0.08 0.08 0.0621 0.0621 10966 0.0621 down down correct
PRTA.US Prothena Corporation plc 20230113 0 56.64 57.795 56.45 56.9 570300 56.9 up up correct
PRTC.US PureTech Health plc 20230113 0 29.485 29.485 29.485 29.485 0 29.485
PRTG.US Portage Biotech Inc 20230113 0 5.49 5.8 5.17 5.446 8300 5.446 down down correct
PRTH.US Priority Technology Holdings Inc 20230113 0 5.17 5.17 4.85 4.86 20500 4.86 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230113 0 2.39 2.48 2.37 2.4 484400 2.4 up up correct
PRTS.US CarParts.com Inc 20230113 0 6.82 7.11 6.79 7.03 674600 7.03 up down incorrect
PRVA.US Privia Health Group Inc 20230113 0 25.52 25.94 25.16 25.61 895200 25.61 up down incorrect
PRVB.US Provention Bio Inc 20230113 0 9.57 10.52 9.47 10.3 1566000 10.3 up up correct
PSA.US PQ 20230113 0 17.41 17.64 17.41 17.64 19513 17.64 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20230113 0 0 0 0 0 0 0
PSAGU.US Property Solutions Acquisition Corp. II 20230113 0 0 0 0 0 0 0
PSAGW.US Property Solutions Acquisition Corp. II 20230113 0 0 0 0 0 0 0
PSEC.US Prospect Capital Corporation 20230113 0 7.29 7.4 7.25 7.36 1041000 7.36 up up correct
PSHG.US Performance Shipping Inc 20230113 0 3.3 3.3 3.2 3.24 79400 3.24 down down correct
PSMT.US PriceSmart Inc 20230113 0 70.18 70.81 69.22 69.81 97200 69.81 down down correct
PSNL.US Personalis Inc 20230113 0 2.7 2.93 2.7 2.87 320800 2.87 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230113 0 16.47 16.47 16.47 16.47 0 16.47
PSTV.US Plus Therapeutics Inc 20230113 0 0.4 0.48 0.38 0.48 1235100 0.48 up up correct
PSTX.US Poseida Therapeutics Inc 20230113 0 6.85 7.11 6.5 7.04 396754 7.04 up up correct
PT.US Pintec Technology Holdings Limited 20230113 0 0.4 0.44 0.39 0.42 208800 0.42 up up correct
PTC.US PTC Inc 20230113 0 129.8 131.5 127.56 129.69 796600 129.69 down down correct
PTCT.US PTC Therapeutics Inc 20230113 0 47.64 49.315 47.36 47.78 1615500 47.78 up up correct
PTDEX.US PREDEX 20230113 0 30.16 30.16 30.16 30.16 0 30.16
PTE.US PolarityTE Inc 20230113 0 0.78 0.82 0.73 0.78 52100 0.78
PTEN.US Patterson 20230113 0 17.37 17.42 16.57 17.37 2165000 17.37
PTGX.US Protagonist Therapeutics Inc 20230113 0 12.59 12.78 11.965 12.17 1207900 12.17 down down correct
PTIC.US PropTech Investment Corporation II 20230113 0 1.51 1.66 1.42 1.59 28041 1.59 up up correct
PTIX.US Protagenic Therapeutics Inc 20230113 0 0.46 0.46 0.444 0.444 19100 0.444 down up incorrect
PTLO.US Portillo's Inc. Class A Common Stock 20230113 0 19.58 20.59 19.56 19.93 1140700 19.93 up up correct
PTMN.US Portman Ridge Finance Corporation 20230113 0 22.35 22.77 22.35 22.77 7300 22.77 up up correct
PTNR.US Partner Communications Company Ltd 20230113 0 6.95 7.41 6.95 7.41 800 7.41 up up correct
PTOC.US Pine Technology Acquisition Corp 20230113 0 10.07 10.07 10.07 10.07 557000 10.07
PTOCU.US Pine Technology Acquisition Corp 20230113 0 10.03 10.03 10.03 10.03 0 10.03
PTON.US Peloton Interactive Inc 20230113 0 10.89 11.73 10.825 11.63 10984900 11.63 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230113 0 2.923 3.06 2.74 3.05 26400 3.05 up up correct
PTRA.US Proterra Inc 20230113 0 4.63 4.98 4.61 4.96 1192700 4.96 up up correct
PTRS.US Partners Bancorp 20230113 0 8.83 8.99 8.81 8.82 2500 8.82 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230113 0 27.35 28.4 27.32 28.02 30800 28.02 up up correct
PTVE.US Pactiv Evergreen Inc 20230113 0 11.02 11.09 10.92 10.96 85000 10.96 down down correct
PUBM.US PubMatic Inc 20230113 0 14.02 14.26 13.97 14.19 381800 14.19 up up correct
PUCK.US Goal Acquisitions Corp 20230113 0 10.09 10.1 10.09 10.1 100700 10.1 up up correct
PUCKU.US Goal Acquisitions Corp 20230113 0 10.08 10.1 10.08 10.1 900 10.1 up up correct
PUCKW.US Goal Acquisitions Corp 20230113 0 0.0251 0.0499 0.0251 0.0499 508 0.0499 up up correct
PULM.US Pulmatrix Inc 20230113 0 4.36 4.49 4.061 4.33 22900 4.33 down down correct
PUYI.US Puyi Inc 20230113 0 6.843 6.843 6.843 6.843 248 6.843
PVBC.US Provident Bancorp Inc 20230113 0 7.31 7.5 7.308 7.43 64800 7.43 up up correct
PWDEX.US PREDEX 20230113 0 30.16 30.16 30.16 30.16 0 30.16
PWFL.US PowerFleet Inc 20230113 0 2.7 2.76 2.52 2.59 159400 2.59 down down correct
PWOD.US Penns Woods Bancorp Inc 20230113 0 27.36 27.64 27.36 27.5 8900 27.5 up up correct
PWP.US Perella Weinberg Partners 20230113 0 10.41 10.58 10.35 10.4 140800 10.4 down down correct
PXLW.US Pixelworks Inc 20230113 0 2.06 2.13 2.02 2.1 287600 2.1 up down incorrect
PXS.US Pyxis Tankers Inc 20230113 0 5.4 5.62 5.4 5.53 47800 5.53 up down incorrect
PXSAP.US Pyxis Tankers Inc 20230113 0 24.45 24.75 24.45 24.75 1000 24.75 up up correct
PXSAW.US Pyxis Tankers Inc 20230113 0 1.3499 1.55 1.3499 1.5499 8740 1.5499 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20230113 0 24.37 24.5 24.07 24.27 451300 24.27 down up incorrect
PYPD.US PolyPid Ltd 20230113 0 0.832 0.88 0.807 0.87 27800 0.87 up down incorrect
PYPL.US PayPal Holdings Inc 20230113 0 78.525 79.809 78.03 79.48 8621300 79.48 up up correct
PYR.US PyroGenesis Canada Inc 20230113 0 0.79 0.82 0.77 0.82 37800 0.82 up up correct
PYXS.US Pyxis Oncology Inc. 20230113 0 1.47 1.59 1.47 1.53 14900 1.53 up up correct
PZZA.US Papa John's International Inc 20230113 0 84.78 85.99 80.8 82.19 679300 82.19 down down correct
QCOM.US QUALCOMM Incorporated 20230113 0 119.82 121.42 119.72 120.24 8038400 120.24 up up correct
QCRH.US QCR Holdings Inc 20230113 0 49.79 50.61 49.53 50.4 24800 50.4 up up correct
QDEL.US Quidel Corporation 20230113 0 83.63 86.8 83.63 84.58 422700 84.58 up up correct
QFIN.US 360 DigiTech Inc 20230113 0 22.43 23.37 22.3 22.94 1857900 22.94 up up correct
QH.US Quhuo Limited 20230113 0 1.44 1.59 1.43 1.57 65300 1.57 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230113 0 5.84 5.84 5.59 5.64 34000 5.64 down down correct
QIWI.US QIWI plc 20230113 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230113 0 1.36 1.37 1.28 1.34 141100 1.34 down down correct
QLI.US Qilian International Holding Group Limited 20230113 0 1.07 1.07 1.02 1.02 3900 1.02 down down correct
QLYS.US Qualys Inc 20230113 0 104.34 106.08 104.13 105.5 264900 105.5 up up correct
QMCO.US Quantum Corporation 20230113 0 1.43 1.6 1.43 1.58 191000 1.58 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230113 0 1.63 1.756 1.63 1.66 46200 1.66 up up correct
QNST.US QuinStreet Inc 20230113 0 15.31 15.7 15.25 15.67 314300 15.67 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230113 0 22.46 22.59 22.18 22.52 145400 22.52 up up correct
QRHC.US Quest Resource Holding Corporation 20230113 0 5.7 5.79 5.61 5.77 38900 5.77 up up correct
QRTEA.US Qurate Retail Inc 20230113 0 1.91 1.96 1.87 1.94 6329100 1.94 up down incorrect
QRTEB.US Qurate Retail Inc 20230113 0 5.3 5.3 5.11 5.15 3000 5.15 down up incorrect
QRTEP.US Qurate Retail Inc 20230113 0 42.28 44.95 42.28 42.75 60300 42.75 up down incorrect
QRVO.US Qorvo Inc 20230113 0 98.48 100.46 98.13 100.4 748000 100.4 up up correct
QSI.US Quantum 20230113 0 2.18 2.26 2.13 2.21 581000 2.21 up up correct
QSIAW.US Quantum 20230113 0 0.38 0.4225 0.38 0.4225 25692 0.4225 up up correct
QTNT.US Quotient Limited 20230113 0 0.135 0.147 0.112 0.147 76666 0.147 up down incorrect
QTRX.US Quanterix Corporation 20230113 0 12.85 13.21 12.745 13.19 160500 13.19 up up correct
QTT.US Qutoutiao Inc 20230113 0 0.96 0.99 0.93 0.97 62400 0.97 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230113 0 1.69 1.8 1.69 1.74 136400 1.74 up up correct
QUIK.US QuickLogic Corporation 20230113 0 6.07 6.34 6.07 6.27 25800 6.27 up up correct
QUMU.US Qumu Corporation 20230113 0 0.89 0.89 0.89 0.89 218000 0.89
QURE.US uniQure N.V 20230113 0 22.03 23.46 22.03 23.07 717200 23.07 up up correct
RACB.US Research Alliance Corp. II 20230113 0 0 0 0 0 0 0
RADI.US Radius Global Infrastructure Inc 20230113 0 12.51 13.01 12.51 13 560900 13 up up correct
RAIL.US FreightCar America Inc 20230113 0 3.18 3.45 3.18 3.42 63400 3.42 up up correct
RAIN.US Rain Therapeutics Inc 20230113 0 11.12 11.72 10.5 10.76 100100 10.76 down down correct
RAM.US Aries I Acquisition Corp 20230113 0 10.36 10.36 10.35 10.36 43500 10.36
RAMMU.US Aries I Acquisition Corporation 20230113 0 10.27 10.41 10.27 10.41 2200 10.41 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20230113 0 0.06 0.06 0.0596 0.0596 451 0.0596 down down correct
RAND.US Rand Capital Corporation 20230113 0 14.12 14.1201 14.12 14.1201 1109 14.1201 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230113 0 6.73 6.81 6.4 6.54 26900 6.54 down down correct
RAPT.US RAPT Therapeutics Inc 20230113 0 26.37 28 25.44 26.3 770300 26.3 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230113 0 43 45.01 41 43.55 700200 43.55 up up correct
RAVE.US RAVE Restaurant Group Inc 20230113 0 1.83 1.93 1.81 1.87 38500 1.87 up up correct
RBB.US RBB Bancorp 20230113 0 21.08 21.31 20.87 21.27 15300 21.27 up up correct
RBBN.US Ribbon Communications Inc 20230113 0 2.99 3.13 2.97 3.07 396000 3.07 up up correct
RBCAA.US Republic Bancorp Inc 20230113 0 42.62 43.39 41.98 43.08 13500 43.08 up up correct
RBCN.US Rubicon Technology Inc 20230113 0 1.8 1.8 1.8 1.8 300 1.8
RBKB.US Rhinebeck Bancorp Inc 20230113 0 9.17 9.17 9.17 9.17 800 9.17
RCAT.US Red Cat Holdings Inc 20230113 0 1.11 1.16 1.08 1.155 171900 1.155 up up correct
RCEL.US AVITA Medical Inc 20230113 0 7.44 7.69 7.26 7.52 55300 7.52 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20230113 0 9.97 9.97 9.97 9.97 0 9.97
RCICX.US Resource Credit Income Fund Class C 20230113 0 10.09 10.09 10.09 10.09 0 10.09
RCII.US Rent 20230113 0 24.76 25.36 24.71 25.06 443600 25.06 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20230113 0 9.99 9.99 9.99 9.99 0 9.99
RCILX.US RCILX 20230113 0 9.97 9.97 9.97 9.97 0 9.97
RCIWX.US Resource Credit Income Fund Class W Shar 20230113 0 9.97 9.97 9.97 9.97 0 9.97
RCKT.US Rocket Pharmaceuticals Inc 20230113 0 21.26 22.67 21.26 22.37 900200 22.37 up up correct
RCKY.US Rocky Brands Inc 20230113 0 30.23 31.5 30.23 31.19 40700 31.19 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230113 0 10.14 10.14 10.11 10.12 5600 10.12 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20230113 0 9.984 10.15 9.971 10.11 8600 10.11 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20230113 0 0.0501 0.0501 0.0501 0.0501 2538 0.0501
RCM.US R1 RCM Inc 20230113 0 12.51 12.625 12.35 12.42 1837300 12.42 down down correct
RCMT.US RCM Technologies Inc 20230113 0 12.76 13.08 12.7 13.06 41200 13.06 up up correct
RCON.US Recon Technology Ltd 20230113 0 1.51 1.66 1.48 1.52 694700 1.52 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230113 0 0.4012 0.4764 0.4011 0.4401 24500 0.4401 up up correct
RDCM.US RADCOM Ltd 20230113 0 11.33 11.33 11.07 11.07 2000 11.07 down down correct
RDFN.US Redfin Corporation 20230113 0 5.98 6.48 5.88 6.15 3338400 6.15 up up correct
RDHL.US RedHill Biopharma Ltd 20230113 0 0.2 0.206 0.182 0.198 26571800 0.198 down up incorrect
RDI.US Reading International Inc 20230113 0 3.43 3.43 3.35 3.36 36300 3.36 down down correct
RDIB.US Reading International Inc 20230113 0 17.8 18.2 17.75 18.2 519 18.2 up up correct
RDNT.US RadNet Inc 20230113 0 19.38 20.02 19.35 20 150300 20 up up correct
RDVT.US Red Violet Inc 20230113 0 22.605 23.51 22.605 23.5 8700 23.5 up up correct
RDWR.US Radware Ltd 20230113 0 19.86 20.14 19.53 19.56 258300 19.56 down up incorrect
REAL.US The RealReal Inc 20230113 0 1.4 1.56 1.38 1.5 3296000 1.5 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230113 0 1.3 1.3 1.261 1.29 22600 1.29 down down correct
REE.US REE Automotive Ltd. 20230113 0 0.402 0.458 0.4 0.45 1436500 0.45 up up correct
REED.US Reed's Inc 20230113 0 0.09 0.09 0.08 0.09 1474800 0.09
REFR.US Research Frontiers Incorporated 20230113 0 2.22 2.22 2.11 2.15 16100 2.15 down down correct
REG.US Regency Centers Corporation 20230113 0 65.7 66.38 65.21 65.98 924000 65.98 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230113 0 714.67 724.99 709.58 722.13 489500 722.13 up up correct
REKR.US Rekor Systems Inc 20230113 0 1.66 2.025 1.56 2 803200 2 up up correct
RELI.US Reliance Global Group Inc 20230113 0 0.568 0.635 0.551 0.62 305400 0.62 up up correct
RELIW.US Reliance Global Group Inc 20230113 0 0.0971 0.1083 0.086 0.1059 2418 0.1059 up up correct
RELL.US Richardson Electronics Ltd 20230113 0 21.46 22.62 21.01 22.59 141400 22.59 up up correct
RELY.US Remitly Global Inc. Common Stock 20230113 0 11.69 12.01 11.64 12 337000 12 up up correct
REPL.US Replimune Group Inc 20230113 0 27.17 28.33 27.17 28.06 508200 28.06 up up correct
RETA.US Reata Pharmaceuticals Inc 20230113 0 37.71 38.68 37.425 38.18 345600 38.18 up up correct
RETO.US ReTo Eco 20230113 0 0.519 0.53 0.508 0.53 35800 0.53 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20230113 0 10.47 10.48 10.47 10.48 10100 10.48 up down incorrect
REVEU.US Alpine Acquisition Corp Unit 20230113 0 10.29 10.29 10.29 10.29 69 10.29
REVH.US Revolution Healthcare Acquisition Corp 20230113 0 0 0 0 0 0 0
REVHU.US Revolution Healthcare Acquisition Corp 20230113 0 0 0 0 0 0 0
REYN.US Reynolds Consumer Products Inc 20230113 0 30.2 30.49 30.04 30.4 261000 30.4 up up correct
RFIL.US RF Industries Ltd 20230113 0 5.85 5.93 5.51 5.88 28500 5.88 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230113 0 29.89 29.89 28.074 29.89 400 29.89
RGCO.US RGC Resources Inc 20230113 0 22.98 23.43 22.8 23.42 5400 23.42 up up correct
RGEN.US Repligen Corporation 20230113 0 176.24 179.93 171.95 178.06 267400 178.06 up up correct
RGLD.US Royal Gold Inc 20230113 0 127.04 129.22 127.01 128.65 436900 128.65 up up correct
RGLS.US Regulus Therapeutics Inc 20230113 0 1.58 1.59 1.49 1.49 64300 1.49 down down correct
RILYM.US RILYM 20230113 0 24.1 24.1 23.7 23.875 2900 23.875 down down correct
RGNX.US REGENXBIO Inc 20230113 0 24.19 25.54 23.965 24.55 403000 24.55 up up correct
RGP.US Resources Connection Inc 20230113 0 17.55 17.79 17.48 17.64 124900 17.64 up up correct
RIBT.US RiceBran Technologies 20230113 0 0.97 1.07 0.97 0.99 150000 0.99 up up correct
RICK.US RCI Hospitality Holdings Inc 20230113 0 96.24 96.97 94.21 95.1 119100 95.1 down down correct
RIDE.US Lordstown Motors Corp 20230113 0 1.07 1.15 1.03 1.15 4951000 1.15 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230113 0 1.65 1.8 1.62 1.77 4163800 1.77 up up correct
RILY.US B. Riley Financial Inc 20230113 0 39.26 40.2 39.04 40.14 246000 40.14 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230113 0 22.28 22.7 22.2 22.67 3000 22.67 up up correct
RILYN.US B. Riley Financial Inc 20230113 0 23 23 22.75 22.87 2400 22.87 down down correct
RILYP.US B. Riley Financial Inc 20230113 0 21.5 22 21.5 21.98 11300 21.98 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230113 0 20.8 21.14 20.8 21.14 4100 21.14 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230113 0 19.69 19.75 19.5 19.6 49800 19.6 down down correct
RIOT.US Riot Blockchain Inc 20230113 0 5.94 6.495 5.86 6.02 28880000 6.02 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230113 0 16.82 16.84 15.82 16.45 42705900 16.45 down down correct
RKDA.US Arcadia Biosciences Inc 20230113 0 0.335 0.37 0.332 0.36 150300 0.36 up up correct
RKLB.US Rocket Lab USA Inc. 20230113 0 4.73 5.11 4.72 4.97 6572900 4.97 up up correct
RLAY.US Relay Therapeutics Inc 20230113 0 19.9 21.89 19.52 20.77 3573700 20.77 up up correct
RLMD.US Relmada Therapeutics Inc 20230113 0 4.19 4.3999 4.05 4.12 813724 4.12 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20230113 0 6.15 6.49 6.06 6.17 23500 6.17 up down incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20230113 0 13.22 13.22 13.22 13.22 200 13.22
RMBL.US RumbleON Inc 20230113 0 9.16 9.926 9.16 9.72 203100 9.72 up down incorrect
RMBS.US Rambus Inc 20230113 0 38.75 39.37 38.33 39.32 682000 39.32 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230113 0 5.25 5.5 5.15 5.23 114100 5.23 down down correct
RMGC.US RMG Acquisition Corp. III 20230113 0 10.1 10.1 10.1 10.1 0 10.1
RMGCU.US RMG Acquisition Corp. III 20230113 0 10.05 10.05 10.05 10.05 2600 10.05
RMGCW.US RMG Acquisition Corp. III 20230113 0 0.08 0.08 0.08 0.08 3889 0.08
RMNI.US Rimini Street Inc 20230113 0 4.15 4.36 4.14 4.29 283700 4.29 up down incorrect
RMR.US The RMR Group Inc 20230113 0 29.07 29.81 29.07 29.55 43600 29.55 up down incorrect
RMTI.US Rockwell Medical Inc 20230113 0 1.71 1.89 1.62 1.89 288400 1.89 up up correct
RNA.US Avidity Biosciences Inc 20230113 0 21.73 22.93 21.48 22.65 936016 22.65 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230113 0 0.592 0.64 0.59 0.612 216000 0.612 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20230113 0 9.09 9.09 9.09 9.09 0 9.09
RNLX.US Renalytix Plc 20230113 0 2.52 2.62 2.443 2.62 36000 2.62 up up correct
RNST.US Renasant Corporation 20230113 0 37.6 38.09 37.1 37.97 116100 37.97 up up correct
RNW.US Renew Energy Global PLC 20230113 0 5.89 6.025 5.7 5.93 1917500 5.93 up up correct
RNWK.US RealNetworks Inc 20230113 0 0 0 0 0 0 0
RNWWW.US ReNew Energy Global plc Warrant 20230113 0 0.77 0.908 0.77 0.908 12900 0.908 up up correct
RNXT.US RenovoRx Inc. Common Stock 20230113 0 2.77 3.05 2.77 3.01 29600 3.01 up up correct
ROAD.US Construction Partners Inc 20230113 0 28.66 28.843 26.98 27.64 201500 27.64 down down correct
ROCC.US Ranger Oil Corporation 20230113 0 41.76 42.61 40.76 42.49 191700 42.49 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230113 0 10.234 11.305 10.234 10.55 33300 10.55 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230113 0 10.83 11.33 10.6 10.65 9200 10.65 down down correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230113 0 0.22 0.2399 0.22 0.23 1547 0.23 up up correct
ROCK.US Gibraltar Industries Inc 20230113 0 50.73 51.75 50.34 51.48 92300 51.48 up up correct
ROIC.US Retail Opportunity Investments Corp 20230113 0 15.18 15.49 15.1 15.47 1081000 15.47 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20230113 0 9.95 9.97 9.55 9.87 2505500 9.87 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230113 0 2.43 2.5 2.39 2.4 46321 2.4 down down correct
ROKU.US Roku Inc 20230113 0 48.53 50.84 48.13 50.82 6683900 50.82 up up correct
ROOT.US Root Inc 20230113 0 5.16 5.44 5.02 5.29 208696 5.29 up up correct
ROST.US Ross Stores Inc 20230113 0 118.51 120.13 118.14 120.01 2339400 120.01 up down incorrect
ROVR.US Rover Group Inc 20230113 0 3.85 3.85 3.705 3.76 232900 3.76 down down correct
RPAY.US Repay Holdings Corporation 20230113 0 8.85 9.16 8.83 8.96 450600 8.96 up up correct
RPD.US Rapid7 Inc 20230113 0 33.37 34.185 33.13 33.92 836400 33.92 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230113 0 2.56 2.64 2.56 2.6 9400 2.6 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230113 0 1.38 1.38 1.25 1.35 1593900 1.35 down down correct
RPRX.US Royalty Pharma plc 20230113 0 39.17 39.46 38.9 39.37 1260200 39.37 up up correct
RPTX.US Repare Therapeutics Inc 20230113 0 13.07 13.32 12.58 12.85 122800 12.85 down down correct
RRBI.US Red River Bancshares Inc 20230113 0 48.06 50.78 48.06 49.79 3900 49.79 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230113 0 8.46 9.03 8.46 8.87 380400 8.87 up up correct
RRR.US Red Rock Resorts Inc 20230113 0 42.96 43.65 42.55 43.54 211000 43.54 up up correct
RSLS.US ReShape Lifesciences Inc 20230113 0 7.81 9.11 7.81 8.72 105340 8.72 up up correct
RSSS.US Research Solutions Inc 20230113 0 2 2.01 2 2.01 400 2.01 up up correct
RSVR.US Reservoir Media Inc 20230113 0 6.52 6.66 6.36 6.64 77500 6.64 up up correct
RSVRW.US Reservoir Media Management Inc 20230113 0 1.38 1.49 1.31 1.4 131000 1.4 up up correct
RUBY.US Rubius Therapeutics Inc 20230113 0 0.285 0.31 0.268 0.295 2340700 0.295 up down incorrect
RUN.US Sunrun Inc 20230113 0 26.55 28.545 26.53 27.8 6930100 27.8 up down incorrect
RUSHA.US Rush Enterprises Inc 20230113 0 51.9 52.16 51.74 51.78 134000 51.78 down down correct
RUSHB.US Rush Enterprises Inc 20230113 0 56.34 56.34 55.22 55.58 8000 55.58 down down correct
RUTH.US Ruth's Hospitality Group Inc 20230113 0 17.9 18.14 17.9 18.11 263900 18.11 up up correct
RVMD.US Revolution Medicines Inc 20230113 0 29.78 31.37 29.42 30.09 1675700 30.09 up down incorrect
RZLT.US Rezolute Inc 20230113 0 2.05 2.06 1.907 1.95 4200 1.95 down down correct
RVNC.US Revance Therapeutics Inc 20230113 0 26.59 28.8 26.59 27.92 2007800 27.92 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230113 0 4.17 4.4 4.06 4.39 178700 4.39 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230113 0 0.98 1.0199 0.91 0.93 62628 0.93 down down correct
RVSB.US Riverview Bancorp Inc 20230113 0 7.65 7.95 7.65 7.82 6600 7.82 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230113 0 12.97 12.98 12.61 12.64 42900 12.64 down down correct
RWLK.US ReWalk Robotics Ltd 20230113 0 0.865 0.87 0.85 0.865 207900 0.865
RXDX.US Prometheus Biosciences Inc 20230113 0 119.87 121.97 118.19 121.25 454113 121.25 up up correct
RXRA.US RXR Acquisition Corp 20230113 0 0 0 0 0 0 0
RXRAU.US RXR Acquisition Corp 20230113 0 0 0 0 0 0 0
RXRAW.US RXR Acquisition Corp 20230113 0 0 0 0 0 0 0
RXRX.US Recursion Pharmaceuticals Inc 20230113 0 8.58 9 8.45 8.7 1374500 8.7 up up correct
RXST.US RxSight Inc. Common Stock 20230113 0 13.11 13.62 12.94 13.08 88600 13.08 down down correct
RXT.US Rackspace Technology Inc 20230113 0 2.68 2.88 2.6099 2.82 1997983 2.82 up up correct
RYAAY.US Ryanair Holdings plc 20230113 0 91.55 92.82 91.13 92.54 304500 92.54 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230113 0 31.29 31.86 30.31 31.25 557100 31.25 down down correct
RZB.US Reinsurance Group of America Incorporated 20230113 0 24.7 24.98 24.449 24.85 18000 24.85 up up correct
SABR.US Sabre Corporation 20230113 0 6.4 6.82 6.4 6.79 4427500 6.79 up up correct
SABRP.US Sabre Corporation 20230113 0 90.08 90.08 90.08 90.08 400 90.08
SABS.US SAB Biotherapeutics Inc 20230113 0 0.76 0.77 0.72 0.744 40600 0.744 down down correct
SABSW.US SAB Biotherapeutics Inc 20230113 0 0.059 0.059 0.059 0.059 8000 0.059
SAFT.US Safety Insurance Group Inc 20230113 0 84.17 86.04 84.17 85.76 89000 85.76 up down incorrect
SAGE.US Sage Therapeutics Inc 20230113 0 45.22 49.56 45.09 45.58 1009400 45.58 up up correct
SAIA.US Saia Inc 20230113 0 238.49 242.16 235.03 242.09 276900 242.09 up up correct
SAL.US Salisbury Bancorp Inc 20230113 0 31.62 31.9 31 31.83 37100 31.83 up up correct
SALM.US Salem Media Group Inc 20230113 0 1.24 1.3 1.21 1.28 54900 1.28 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230113 0 10.1167 10.1167 10.1167 10.1167 0 10.1167
SAMG.US Silvercrest Asset Management Group Inc 20230113 0 18.29 18.69 18.16 18.68 25200 18.68 up down incorrect
SANA.US Sana Biotechnology Inc 20230113 0 4.46 4.74 4.46 4.73 1924716 4.73 up down incorrect
SANM.US Sanmina Corporation 20230113 0 58.78 61.07 58.67 60.95 319900 60.95 up up correct
SANW.US S&W Seed Company 20230113 0 1.75 1.75 1.51 1.58 140500 1.58 down down correct
SASR.US Sandy Spring Bancorp Inc 20230113 0 35.5 35.9 34.87 35.59 114700 35.59 up up correct
SATS.US EchoStar Corporation 20230113 0 17.56 18.26 17.15 18.07 311500 18.07 up up correct
SAVA.US Cassava Sciences Inc 20230113 0 33.74 35 33.08 34 989100 34 up up correct
SBAC.US SBA Communications Corporation 20230113 0 302.06 307.71 302.06 306.55 458600 306.55 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230113 0 32.55 32.93 32.03 32.76 298900 32.76 up up correct
SBET.US Sharplink Gaming Ltd 20230113 0 0.38 0.39 0.37 0.38 54300 0.38
SBFG.US SB Financial Group Inc 20230113 0 16.31 16.55 16.31 16.5 3900 16.5 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230113 0 18.05 18.17 17.9 18.1 277300 18.1 up down incorrect
SBLK.US Star Bulk Carriers Corp 20230113 0 20.79 21.03 20.71 20.8 1214400 20.8 up up correct
SBNY.US Signature Bank 20230113 0 113.49 119.05 112.04 118.37 1483700 118.37 up down incorrect
SBNYP.US Signature Bank 20230113 0 17.9 17.94 17.62 17.8 88400 17.8 down down correct
SBRA.US Sabra Health Care REIT Inc 20230113 0 13.2 13.26 13.06 13.12 1135700 13.12 down down correct
SBSI.US Southside Bancshares Inc 20230113 0 36.2 36.54 35.92 36.46 56300 36.46 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230113 0 5.914 6.16 5.914 6.14 12400 6.14 up up correct
SBUX.US Starbucks Corporation 20230113 0 105.07 107.3 105.07 107.23 5527500 107.23 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230113 0 10.05 10.08 10.05 10.07 882200 10.07 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230113 0 10.07 10.07 10.04 10.04 200 10.04 down up incorrect
SCHL.US Scholastic Corporation 20230113 0 41.4 42.8 40.86 42.79 124500 42.79 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230113 0 34.24 34.53 33.9 34.39 227300 34.39 up up correct
SCKT.US Socket Mobile Inc 20230113 0 2.22 2.42 2.22 2.4 11200 2.4 up up correct
SCLE.US Broadscale Acquisition Corp 20230113 0 0 0 0 0 0 0
SCLEU.US Broadscale Acquisition Corp 20230113 0 0 0 0 0 0 0
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20230113 0 10.26 10.29 10.2599 10.29 10400 10.29 up up correct
SCOA.US Scion Tech Growth I 20230113 0 0 0 0 0 0 0
SCOAU.US Scion Tech Growth I 20230113 0 0 0 0 0 0 0
SCOAW.US Scion Tech Growth I 20230113 0 0 0 0 0 0 0
SCOB.US ScION Tech Growth II 20230113 0 10.15 10.825 10.14 10.145 91800 10.145 down down correct
SCOBU.US ScION Tech Growth II 20230113 0 10.29 10.29 10.19 10.29 5600 10.29
SCOBW.US ScION Tech Growth II 20230113 0 0.0082 0.0082 0.0082 0.0082 6968 0.0082
SCOR.US comScore Inc 20230113 0 1.4 1.48 1.36 1.4 219400 1.4
SCPH.US scPharmaceuticals Inc 20230113 0 6.56 6.6 6.26 6.34 182500 6.34 down down correct
SCPL.US SciPlay Corporation 20230113 0 16.08 16.11 15.961 16.01 115500 16.01 down down correct
SCPS.US Scopus BioPharma Inc 20230113 0 0.12 0.12 0.08 0.1 227900 0.1 down down correct
SCSC.US ScanSource Inc 20230113 0 31.9 32.44 31.63 32.37 47500 32.37 up up correct
SCVL.US Shoe Carnival Inc 20230113 0 25.4 25.86 25.33 25.73 193600 25.73 up down incorrect
SCWX.US SecureWorks Corp 20230113 0 6.95 7.19 6.7 7.12 70700 7.12 up up correct
SCYX.US SCYNEXIS Inc 20230113 0 1.82 2 1.82 1.88 150600 1.88 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20230113 0 10.105 10.11 10.1 10.11 100500 10.11 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20230113 0 10.11 10.11 10.11 10.11 100 10.11
SDACW.US Sustainable Development Acquisition I Corp 20230113 0 0.0454 0.05 0.0454 0.05 43386 0.05 up up correct
SDC.US SmileDirectClub Inc 20230113 0 0.5 0.888 0.471 0.705 29731200 0.705 up up correct
SDGR.US Schrödinger Inc 20230113 0 23.11 24 22.86 23.83 856600 23.83 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230113 0 0.633 0.773 0.6 0.651 2805100 0.651 up up correct
SEAC.US SeaChange International Inc 20230113 0 0.52 0.54 0.51 0.51 127200 0.51 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230113 0 8.35 8.4 8.17 8.3 299200 8.3 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20230113 0 2.26 2.26 2.26 2.26 0 2.26
SECO.US Secoo Holding Limited 20230113 0 1.79 1.87 1.77 1.8 40200 1.8 up up correct
SEDG.US SolarEdge Technologies Inc 20230113 0 303.01 316.789 303.01 315.02 660900 315.02 up up correct
SEED.US Origin Agritech Limited 20230113 0 9.06 9.69 9.06 9.61 79000 9.61 up up correct
SEEL.US Seelos Therapeutics Inc 20230113 0 0.89 0.93 0.87 0.91 586200 0.91 up up correct
SEER.US Seer Inc 20230113 0 5.54 5.6591 5.1 5.2 270137 5.2 down down correct
SEIC.US SEI Investments Company 20230113 0 60.89 62.09 60.89 62.07 322500 62.07 up up correct
SELB.US Selecta Biosciences Inc 20230113 0 1.51 1.81 1.51 1.69 1290500 1.69 up up correct
SELF.US Global Self Storage Inc 20230113 0 5.13 5.17 5.11 5.16 26400 5.16 up up correct
SENEA.US Seneca Foods Corporation 20230113 0 63.5 64.8 62.37 63.49 58700 63.49 down down correct
SENEB.US Seneca Foods Corporation 20230113 0 64.62 64.62 64.62 64.62 0 64.62
SERA.US Sera Prognostics Inc. Class A Common Stock 20230113 0 1.5 1.55 1.47 1.55 7200 1.55 up up correct
SESN.US Sesen Bio Inc 20230113 0 0.629 0.65 0.618 0.632 810800 0.632 up up correct
SFBC.US Sound Financial Bancorp Inc 20230113 0 39.66 39.67 39.66 39.67 1500 39.67 up up correct
SFBS.US ServisFirst Bancshares Inc 20230113 0 70.8 72.57 70.25 72.12 106278 72.12 up up correct
SFET.US Safe 20230113 0 2.66 2.71 2.53 2.69 16100 2.69 up up correct
SFIX.US Stitch Fix Inc 20230113 0 4.2 4.7 4.2 4.63 4119100 4.63 up down incorrect
SFM.US Sprouts Farmers Market Inc 20230113 0 31.99 32.17 31.5505 32 842129 32 up up correct
SFNC.US Simmons First National Corporation 20230113 0 22.6 23 22.36 22.87 366400 22.87 up up correct
SFST.US Southern First Bancshares Inc 20230113 0 43.75 44.19 43.75 43.99 17100 43.99 up up correct
SFT.US Shift Technologies Inc 20230113 0 0.226 0.23 0.2 0.218 5254844 0.218 down down correct
SGA.US Saga Communications Inc 20230113 0 25 27.27 24.84 25.62 52000 25.62 up down incorrect
SGBX.US SG Blocks Inc 20230113 0 1.57 1.61 1.504 1.56 12700 1.56 down down correct
SGC.US Superior Group of Companies Inc 20230113 0 11.75 12.46 11.75 12.29 35500 12.29 up down incorrect
SGEN.US Seagen Inc 20230113 0 131.09 133.24 131.09 132.12 757300 132.12 up up correct
SGH.US SMART Global Holdings Inc 20230113 0 16.52 16.77 16.41 16.68 333000 16.68 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230113 0 11.56 12.49 11.48 12.4 105700 12.4 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230113 0 10.2 10.2 10.2 10.2 2200 10.2
SGMA.US SigmaTron International Inc 20230113 0 4.1 4.38 4.1 4.32 11100 4.32 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230113 0 28.96 30.9 28.82 30.19 672500 30.19 up up correct
SGMO.US Sangamo Therapeutics Inc 20230113 0 3.6 3.76 3.55 3.64 1586900 3.64 up up correct
SGRP.US SPAR Group Inc 20230113 0 1.34 1.35 1.3 1.35 6700 1.35 up up correct
SGRY.US Surgery Partners Inc 20230113 0 30.33 32.62 29.53 32.2 833400 32.2 up down incorrect
SGTX.US Sigilon Therapeutics Inc 20230113 0 0.37 0.489 0.369 0.46 506800 0.46 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20230113 0 0 0 0 0 0 0
SHACU.US SCP & CO Healthcare Acquisition Company 20230113 0 0 0 0 0 0 0
SHBI.US Shore Bancshares Inc 20230113 0 17.67 17.81 17.6 17.75 31900 17.75 up up correct
SHC.US Sotera Health Company 20230113 0 18.08 18.35 17.42 18.23 3380900 18.23 up up correct
SHCR.US Sharecare Inc 20230113 0 2.17 2.26 1.96 2.24 1613600 2.24 up up correct
SHCRW.US Sharecare Inc 20230113 0 0.26 0.3 0.221 0.265 40700 0.265 up up correct
SHEN.US Shenandoah Telecommunications Company 20230113 0 17.74 18.23 17.74 18.1 78100 18.1 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230113 0 0.56 0.59 0.55 0.57 1062500 0.57 up up correct
SHLS.US Shoals Technologies Group Inc 20230113 0 26.9 29.17 26.61 28.32 2359500 28.32 up up correct
SHO.US PI 20230113 0 18.93 19.13 18.87 19 9886 19 up down incorrect
SHOO.US Steven Madden Ltd 20230113 0 33.04 33.58 32.84 33.56 553000 33.56 up down incorrect
SHPW.US WT 20230113 0 0.028 0.0298 0.028 0.0298 6000 0.0298 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20230113 0 0 0 0 0 0 0
SHQAU.US Shelter Acquisition Corporation I Units 20230113 0 0 0 0 0 0 0
SHQAW.US Shelter Acquisition Corporation I Warrants 20230113 0 0 0 0 0 0 0
SHYF.US The Shyft Group Inc 20230113 0 29.99 30.34 29.73 30.33 132300 30.33 up up correct
SI.US PA 20230113 0 11.89 11.9 11.62 11.7 126947 11.7 down down correct
SIBN.US SI 20230113 0 15.82 16.36 15.58 16.11 175100 16.11 up down incorrect
SIEB.US Siebert Financial Corp 20230113 0 1.44 1.45 1.43 1.45 8600 1.45 up up correct
SIEN.US Sientra Inc 20230113 0 0.249 0.249 0.23 0.239 291500 0.239 down down correct
SIERU.US Sierra Lake Acquisition Corp Unit 20230113 0 0 0 0 0 0 0
SIFY.US Sify Technologies Limited 20230113 0 2.15 2.27 2 2.24 170500 2.24 up up correct
SIGA.US SIGA Technologies Inc 20230113 0 8.07 8.49 8 8.42 917800 8.42 up up correct
SIGI.US Selective Insurance Group Inc 20230113 0 93.35 95.84 92.54 95.43 213900 95.43 up up correct
SIGIP.US Selective Insurance Group Inc 20230113 0 17.5 18.11 17.5 18.1 1500 18.1 up up correct
SILC.US Silicom Ltd 20230113 0 47.2 49.85 47 48.15 33900 48.15 up up correct
SILK.US Silk Road Medical Inc 20230113 0 54.98 58.04 54.87 57.79 449100 57.79 up up correct
SIMO.US Silicon Motion Technology Corporation 20230113 0 64.85 65.55 64.85 65.3 341700 65.3 up up correct
SINT.US Sintx Technologies Inc 20230113 0 7.25 7.8 7.25 7.57 16100 7.57 up up correct
SIOX.US Sio Gene Therapies Inc 20230113 0 0.45 0.459 0.447 0.447 418300 0.447 down down correct
SIRI.US Sirius XM Holdings Inc 20230113 0 5.94 5.96 5.89 5.96 8347917 5.96 up down incorrect
SISI.US Shineco Inc 20230113 0 1.46 1.6 1.45 1.53 75800 1.53 up up correct
SITM.US SiTime Corporation 20230113 0 100.67 107.6 100.67 106.53 315200 106.53 up up correct
SIVB.US SVB Financial Group 20230113 0 248.06 255.65 243.17 252.73 1100300 252.73 up up correct
SIVBP.US SVB Financial Group 20230113 0 19.64 19.75 19.61 19.72 51200 19.72 up up correct
SJ.US Scienjoy Holding Corporation 20230113 0 2.23 2.5382 2.23 2.41 139751 2.41 up up correct
SKIN.US The Beauty Health Company 20230113 0 10.33 10.92 10.33 10.74 1595600 10.74 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230113 0 10.35 10.36 10.09 10.11 514500 10.11 down down correct
SKYAU.US Skydeck Acquisition Corp 20230113 0 10.27 10.3 10.27 10.3 400 10.3 up up correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20230113 0 0.04 0.04 0.04 0.04 1100 0.04
SKYT.US SkyWater Technology Inc 20230113 0 8.76 9.58 8.76 9.45 100939 9.45 up down incorrect
SKYW.US SkyWest Inc 20230113 0 19.28 20.73 19.28 20.4 351400 20.4 up up correct
SLAB.US Silicon Laboratories Inc 20230113 0 149.21 151.37 148.56 150.09 177800 150.09 up down incorrect
SLAMU.US Slam Corp 20230113 0 10.27 10.3 10.27 10.3 2100 10.3 up up correct
SLAMW.US Slam Corp 20230113 0 0.0627 0.0813 0.0627 0.0813 4945 0.0813 up up correct
SLCR.US Silver Crest Acquisition Corporation 20230113 0 3.29 3.39 3.04 3.37 160373 3.37 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230113 0 0.179 0.19 0.16 0.1899 6988 0.1899 up up correct
SLDB.US Solid Biosciences Inc 20230113 0 6.51 6.9 6.462 6.75 28000 6.75 up up correct
SNY.US Sanofi 20230113 0 49.24 49.64 49.23 49.27 2163300 49.27 up up correct
SLGC.US Somalogic Inc 20230113 0 3.17 3.315 3.14 3.31 1486500 3.31 up down incorrect
SLGCW.US SomaLogic Inc 20230113 0 0.6324 0.6324 0.492 0.492 882 0.492 down up incorrect
SLGG.US Super League Gaming Inc 20230113 0 0.495 0.53 0.48 0.527 203900 0.527 up up correct
SLGL.US Sol 20230113 0 4.8 4.89 4.55 4.72 27800 4.72 down down correct
SLGN.US Silgan Holdings Inc 20230113 0 52.44 52.92 52.33 52.73 335700 52.73 up up correct
SLM.US SLM Corporation 20230113 0 17.04 17.35 16.9 17.28 746000 17.28 up up correct
SLMBP.US SLM Corporation 20230113 0 60.76 61 59.13 59.74 9500 59.74 down down correct
SLN.US Silence Therapeutics plc 20230113 0 14.2 14.94 13.04 14.24 63100 14.24 up up correct
SLNG.US Stabilis Solutions Inc 20230113 0 5.43 5.44 4.6 5 19400 5 down down correct
SLNH.US Soluna Holdings Inc 20230113 0 0.56 0.56 0.45 0.46 271900 0.46 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230113 0 2.05 2.494 2.05 2.375 3200 2.375 up up correct
SLNO.US Soleno Therapeutics Inc 20230113 0 2.26 2.38 2.14 2.38 231800 2.38 up down incorrect
SLP.US Simulations Plus Inc 20230113 0 39.48 40.98 39.48 40.23 62100 40.23 up up correct
SLRC.US SLR Investment Corp 20230113 0 14.94 15.15 14.87 15.12 170900 15.12 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20230113 0 2.73 2.77 2.54 2.65 87000 2.65 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230113 0 2.78 2.89 2.65 2.84 204500 2.84 up up correct
SLVRU.US SilverSPAC Inc Unit 20230113 0 10.05 10.05 10.05 10.05 0 10.05
SLVRW.US SilverSPAC Inc. Warrant 20230113 0 0.1812 0.1873 0.1498 0.1498 5935 0.1498 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230113 0 10.23 10.24 10.23 10.24 12600 10.24 up up correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230113 0 10.24 10.24 10.24 10.24 0 10.24
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230113 0 0.0607 0.0607 0.0607 0.0607 500 0.0607
SMBC.US Southern Missouri Bancorp Inc 20230113 0 48.07 48.22 47.77 47.97 7300 47.97 down up incorrect
SMBK.US SmartFinancial Inc 20230113 0 26.15 27.68 26.15 27.45 14900 27.45 up up correct
SMCI.US Super Micro Computer Inc 20230113 0 79.61 82.15 79.55 80.58 667900 80.58 up up correct
SMFR.US Sema4 Holdings Corp 20230113 0 0.4923 0.5288 0.465 0.468 1473983 0.468 down down correct
SMID.US Smith 20230113 0 19.53 20.62 19.53 19.83 7600 19.83 up down incorrect
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20230113 0 10.06 10.06 10.06 10.06 94 10.06
SMIHU.US Summit Healthcare Acquisition Corp. Units 20230113 0 10.06 10.06 10.06 10.06 100 10.06
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20230113 0 0.2475 0.2475 0.2475 0.2475 6 0.2475
SMIT.US Schmitt Industries Inc 20230113 0 0.4 0.44 0.38 0.42 152600 0.42 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20230113 0 39.23 40.565 38.54 39.61 25200 39.61 up up correct
SMMF.US Summit Financial Group Inc 20230113 0 25.19 25.48 25.1 25.44 30400 25.44 up up correct
SMMT.US Summit Therapeutics Inc 20230113 0 4.07 5.1 3.92 4.8 4035900 4.8 up up correct
SMPL.US The Simply Good Foods Company 20230113 0 36.24 37.09 35.87 36.16 462600 36.16 down down correct
SMSI.US Smith Micro Software Inc 20230113 0 2.67 2.93 2.63 2.88 327100 2.88 up up correct
SMTC.US Semtech Corporation 20230113 0 30.46 31.24 30.35 31.24 970200 31.24 up up correct
SMTI.US Sanara MedTech Inc 20230113 0 44.3 45.09 43.86 45.09 6400 45.09 up up correct
SNAX.US Stryve Foods Inc 20230113 0 0.794 0.934 0.768 0.907 263000 0.907 up down incorrect
SNAXW.US Stryve Foods Inc 20230113 0 0.065 0.065 0.045 0.0555 23278 0.0555 down up incorrect
SNBR.US Sleep Number Corporation 20230113 0 32.93 34.51 32.63 34.13 256000 34.13 up up correct
SNCE.US Science 37 Holdings Inc 20230113 0 0.373 0.411 0.373 0.39 497200 0.39 up up correct
SNCR.US Synchronoss Technologies Inc 20230113 0 0.74 0.78 0.73 0.77 117800 0.77 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230113 0 18.05 18.5 18.01 18.5 2000 18.5 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230113 0 18.7 18.99 18.45 18.75 242100 18.75 up up correct
SND.US Smart Sand Inc 20230113 0 2.1 2.18 2.1 2.14 56600 2.14 up up correct
SNDL.US Sundial Growers Inc 20230113 0 2.25 2.35 2.23 2.27 2990400 2.27 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230113 0 26.83 27.68 25.76 26.31 975000 26.31 down down correct
SNES.US SenesTech Inc 20230113 0 4.18 4.6 4.18 4.59 15600 4.59 up down incorrect
SNEX.US StoneX Group Inc 20230113 0 92.53 93.94 91.92 93.61 97400 93.61 up up correct
SNFCA.US Security National Financial Corporation 20230113 0 7.5 7.5 7.31 7.39 16500 7.39 down down correct
SNGX.US Soligenix Inc 20230113 0 0.49 0.49 0.47 0.47 35800 0.47 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230113 0 1.22 1.27 1.2 1.25 63300 1.25 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230113 0 8.58 8.98 8 8.69 38100 8.69 up up correct
SNPS.US Synopsys Inc 20230113 0 330.06 333.78 327.56 332.97 550700 332.97 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20230113 0 1.15 1.26 1.12 1.23 236900 1.23 up down incorrect
SNRH.US Senior Connect Acquisition Corp. I 20230113 0 10.3 10.5 9.85 9.85 11800 9.85 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20230113 0 10 10 10 10 0 10
SNRHW.US Senior Connect Acquisition Corp. I 20230113 0 0.0601 0.075 0.06 0.0659 2701 0.0659 up up correct
SNSE.US Sensei Biotherapeutics Inc 20230113 0 1.6 1.6 1.56 1.57 17300 1.57 down down correct
SNT.US Senstar Technologies Ltd. 20230113 0 1.36 1.39 1.36 1.38 18000 1.38 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230113 0 2.45 2.45 2.372 2.373 2800 2.373 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230113 0 5.225 5.49 5.19 5.44 32427600 5.44 up up correct
SOHO.US Sotherly Hotels Inc 20230113 0 1.89 1.94 1.88 1.94 15600 1.94 up up correct
SOHOB.US Sotherly Hotels Inc 20230113 0 21.04 21.04 20.44 20.472 6600 20.472 down down correct
SOHON.US Sotherly Hotels Inc 20230113 0 21.56 21.56 21.56 21.56 100 21.56
SOHOO.US Sotherly Hotels Inc 20230113 0 21.25 21.25 21.25 21.25 400 21.25
SOHU.US Sohu.com Limited 20230113 0 15.39 15.88 15.26 15.83 38300 15.83 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230113 0 1.02 1.06 1 1.05 1126600 1.05 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230113 0 0.1075 0.1075 0.1075 0.1075 117 0.1075
SONM.US Sonim Technologies Inc 20230113 0 0.509 0.54 0.505 0.54 144400 0.54 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230113 0 1.41 1.42 1.38 1.41 106300 1.41
SONO.US Sonos Inc 20230113 0 17.92 18.15 17.87 18.09 765900 18.09 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230113 0 0.99 1.04 0.97 1.018 251600 1.018 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230113 0 3.05 3.15 3 3.13 54200 3.13 up down incorrect
SOTK.US Sono 20230113 0 6.47 6.62 6.47 6.61 2600 6.61 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230113 0 14.29 14.66 14.29 14.54 120200 14.54 up down incorrect
SP.US SP Plus Corporation 20230113 0 36.58 37.2 36.47 37 57000 37 up up correct
SPCB.US SuperCom Ltd 20230113 0 2.22 2.22 2.09 2.16 53600 2.16 down down correct
SPFI.US South Plains Financial Inc 20230113 0 28.44 28.83 28.16 28.83 22900 28.83 up up correct
SPI.US SPI Energy Co. Ltd 20230113 0 1.23 1.34 1.2 1.34 178400 1.34 up up correct
SPKAR.US SPK Acquisition Corp. Right 20230113 0 0 0 0 0 0 0
SPKAU.US SPK Acquisition Corp Unit 20230113 0 0 0 0 0 0 0
SPKB.US Silver Spike Acquisition Corp II 20230113 0 10.105 10.125 10.105 10.12 67800 10.12 up down incorrect
SPKBU.US Silver Spike Acquisition Corp II 20230113 0 10.12 10.12 10.12 10.12 0 10.12
SPKBW.US Silver Spike Acquisition Corp II 20230113 0 0.0121 0.0231 0.01 0.0231 4599 0.0231 up up correct
SPLK.US Splunk Inc 20230113 0 87.15 89.14 86.52 88.8 981500 88.8 up down incorrect
SPNS.US Sapiens International Corporation N.V 20230113 0 20.83 21.35 20.83 21.22 108000 21.22 up up correct
SPOK.US Spok Holdings Inc 20230113 0 8.36 8.36 8.26 8.3 80400 8.3 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230113 0 0.51 0.6 0.51 0.6 2034200 0.6 up up correct
SPRB.US Spruce Biosciences Inc 20230113 0 2.77 2.84 2.66 2.76 248300 2.76 down down correct
SPRO.US Spero Therapeutics Inc 20230113 0 1.92 2.005 1.92 2 433600 2 up up correct
SPSC.US SPS Commerce Inc 20230113 0 127.86 133.07 127.86 132.9 67200 132.9 up up correct
SPT.US Sprout Social Inc 20230113 0 58.06 58.65 56.05 57.82 613000 57.82 down down correct
SPTK.US SportsTek Acquisition Corp 20230113 0 0 0 0 0 0 0
SPTKU.US SportsTek Acquisition Corp 20230113 0 0 0 0 0 0 0
SPTKW.US SportsTek Acquisition Corp 20230113 0 0 0 0 0 0 0
SPTN.US SpartanNash Company 20230113 0 30.7 30.86 30.48 30.79 145700 30.79 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230113 0 10.03 10.16 9.95 10.09 353200 10.09 up up correct
SPWR.US SunPower Corporation 20230113 0 18.38 19.08 18.31 18.66 3049600 18.66 up up correct
SQFT.US Presidio Property Trust Inc 20230113 0 1.13 1.19 1.11 1.18 38200 1.18 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230113 0 18.03 18.03 18.03 18.03 251 18.03
SQL.US SeqLL Inc. Common stock 20230113 0 0.36 0.439 0.35 0.42 67100 0.42 up down incorrect
SQLLW.US SeqLL Inc. Warrant 20230113 0 0.0712 0.076 0.0401 0.0401 2292 0.0401 down up incorrect
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230113 0 10.78 11.155 10.75 10.88 111200 10.88 up down incorrect
SRAX.US SRAX Inc 20230113 0 2.07 2.12 1.995 2.12 116900 2.12 up up correct
SRCE.US 1st Source Corporation 20230113 0 53.01 53.78 52.74 53.63 33100 53.63 up up correct
SRCL.US Stericycle Inc 20230113 0 51.72 52.94 51.43 52.84 178700 52.84 up up correct
SRDX.US Surmodics Inc 20230113 0 35.75 36.85 35.38 36.23 36400 36.23 up down incorrect
SRGA.US Surgalign Holdings Inc 20230113 0 2.62 2.84 2.62 2.79 37700 2.79 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20230113 0 1.16 1.22 1.11 1.13 9996700 1.13 down down correct
SRPT.US Sarepta Therapeutics Inc 20230113 0 121.47 130.68 121.35 126.7 1426900 126.7 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230113 0 40.44 40.44 40.44 40.44 0 40.44
SRRK.US Scholar Rock Holding Corporation 20230113 0 11.87 12.43 11.28 12.04 482900 12.04 up up correct
SRTS.US Sensus Healthcare Inc 20230113 0 8.68 8.89 8.54 8.87 133700 8.87 up up correct
SRZN.US Surrozen Inc. Common Stock 20230113 0 0.59 0.635 0.57 0.62 290300 0.62 up up correct
SRZNW.US Surrozen Inc. Warrant 20230113 0 0.07 0.07 0.07 0.07 622 0.07
SSAA.US Science Strategic Acquisition Corp. Alpha 20230113 0 0 0 0 0 0 0
SSAAU.US Science Strategic Acquisition Corp. Alpha 20230113 0 0 0 0 0 0 0
SSB.US South State Corporation 20230113 0 81.43 82.36 80.27 81.95 316700 81.95 up up correct
SSBI.US Summit State Bank 20230113 0 15.61 15.61 15.61 15.61 400 15.61
SSBK.US Southern States Bancshares Inc. Common Stock 20230113 0 28.19 28.19 28.01 28.19 6200 28.19
SSKN.US STRATA Skin Sciences Inc 20230113 0 0.85 0.92 0.85 0.91 9500 0.91 up up correct
SSNC.US SS&C Technologies Holdings Inc 20230113 0 55.15 56.05 55.05 55.67 1180800 55.67 up down incorrect
SSNT.US SilverSun Technologies Inc 20230113 0 3.4 3.4 3.28 3.33 16600 3.33 down down correct
SSP.US The E.W. Scripps Company 20230113 0 13.82 14.04 13.65 13.91 150100 13.91 up up correct
SSRM.US SSR Mining Inc 20230113 0 17.31 17.52 17.19 17.4 1139600 17.4 up up correct
SSSS.US SuRo Capital Corp 20230113 0 4.45 4.64 4.43 4.6 109300 4.6 up up correct
SSTI.US ShotSpotter Inc 20230113 0 34.44 35.54 34.1 35.14 16300 35.14 up up correct
SSYS.US Stratasys Ltd 20230113 0 13.61 13.79 13.53 13.57 208300 13.57 down down correct
STAA.US STAAR Surgical Company 20230113 0 69.86 73.61 69.86 72.5 735000 72.5 up up correct
STAB.US Statera Biopharma Inc 20230113 0 0.05 0.05 0.04 0.04 2170400 0.04 down down correct
STAF.US Staffing 360 Solutions Inc 20230113 0 3.11 3.3 3.06 3.27 57500 3.27 up up correct
STBA.US S&T Bancorp Inc 20230113 0 33.44 34.09 33.04 33.96 138700 33.96 up down incorrect
STCN.US Steel Connect Inc 20230113 0 1.45 1.45 1.38 1.4 106100 1.4 down down correct
STEP.US StepStone Group Inc 20230113 0 28.02 29.35 27.52 28.75 119800 28.75 up up correct
STER.US Sterling Check Corp. Common Stock 20230113 0 15.46 15.905 15.19 15.71 156200 15.71 up up correct
STGW.US MDC Partners Inc 20230113 0 7.02 7.18 6.99 7.11 320300 7.11 up up correct
STIM.US Neuronetics Inc 20230113 0 6.27 6.36 6.12 6.27 222400 6.27
STKL.US SunOpta Inc 20230113 0 8.75 8.95 8.73 8.9 661000 8.9 up down incorrect
STKS.US The ONE Group Hospitality Inc 20230113 0 7.22 7.42 7.22 7.4 97400 7.4 up up correct
STLD.US Steel Dynamics Inc 20230113 0 109.79 112.4 109.37 111.52 1287300 111.52 up up correct
STNE.US StoneCo Ltd 20230113 0 9.87 9.88 9.57 9.68 3302400 9.68 down down correct
STOK.US Stoke Therapeutics Inc 20230113 0 10.22 10.54 9.34 9.75 192000 9.75 down down correct
STRA.US Strategic Education Inc 20230113 0 87.71 89.76 86.16 89.7 92000 89.7 up down incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230113 0 0.752 0.8 0.73 0.775 148800 0.775 up down incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230113 0 0.065 0.0748 0.065 0.0748 14133 0.0748 up up correct
STRL.US Sterling Construction Company Inc 20230113 0 33.03 34.05 32.68 33.87 265900 33.87 up up correct
STRM.US Streamline Health Solutions Inc 20230113 0 1.72 1.73 1.56 1.64 138400 1.64 down down correct
STRO.US Sutro Biopharma Inc 20230113 0 8.06 8.4 7.54 7.87 1939200 7.87 down down correct
STRR.US Star Equity Holdings Inc 20230113 0 0.94 0.97 0.92 0.97 4300 0.97 up up correct
STRRP.US Star Equity Holdings Inc 20230113 0 9.4 9.4 9.4 9.4 0 9.4
STRS.US Stratus Properties Inc 20230113 0 20.04 21.57 20.04 21.57 6800 21.57 up up correct
STRT.US Strattec Security Corporation 20230113 0 24.85 24.85 23.56 23.97 9400 23.97 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20230113 0 1.02 1.13 1.02 1.07 470159 1.07 up up correct
STTK.US Shattuck Labs Inc 20230113 0 3.07 3.14 2.84 2.91 20900 2.91 down up incorrect
STX.US Seagate Technology Holdings plc 20230113 0 57.01 57.87 56.89 57.26 1268600 57.26 up up correct
SUMO.US Sumo Logic Inc 20230113 0 7.51 7.81 7.49 7.8 818000 7.8 up up correct
SUNW.US Sunworks Inc 20230113 0 2.1 2.315 2.07 2.19 910400 2.19 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20230113 0 38.78 39.89 38.69 39.88 238000 39.88 up down incorrect
SURF.US Surface Oncology Inc 20230113 0 1 1.02 0.99 0.99 405200 0.99 down down correct
SURG.US SurgePays Inc. Common Stock 20230113 0 6.08 6.32 6.08 6.25 42900 6.25 up up correct
SURGW.US SurgePays Inc. Warrant 20230113 0 2.18 2.18 2.0001 2.0999 1901 2.0999 down down correct
SVC.US Service Properties Trust 20230113 0 8.07 8.22 8.04 8.13 471800 8.13 up down incorrect
SVFA.US SVF Investment Corp 20230113 0 10.14 10.15 10.14 10.15 7864800 10.15 up down incorrect
SVFAU.US SVF Investment Corp 20230113 0 10.14 10.145 10.13 10.135 60200 10.135 down down correct
SVFAW.US SVF Investment Corp 20230113 0 0.003 0.003 0.003 0.003 2336222 0.003
SVFB.US SVF Investment Corp. 2 20230113 0 10.12 10.12 10.12 10.12 50000 10.12
SVFD.US Save Foods Inc 20230113 0 1.25 1.3 1.209 1.26 16400 1.26 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20230113 0 10.3 10.3 10.3 10.3 0 10.3
SVRA.US Savara Inc 20230113 0 1.77 1.87 1.74 1.83 177000 1.83 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230113 0 0.97 1.05 0.97 1.05 2100 1.05 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230113 0 1.32 1.4 1.32 1.39 12500 1.39 up up correct
SWAV.US ShockWave Medical Inc 20230113 0 199.38 203.87 198.69 201.91 209200 201.91 up up correct
SWBI.US Smith & Wesson Brands Inc 20230113 0 9.98 10.28 9.95 10.25 696800 10.25 up up correct
SWIM.US Latham Group Inc 20230113 0 3.74 3.85 3.66 3.79 337500 3.79 up up correct
SWIR.US Sierra Wireless Inc 20230113 0 30.99 30.99 30.99 30.99 0 30.99
SWKH.US SWK Holdings Corporation 20230113 0 19.11 19.18 18.14 18.74 7600 18.74 down down correct
SWKS.US Skyworks Solutions Inc 20230113 0 100.1 101.71 99.74 101.61 968900 101.61 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20230113 0 10.18 10.18 10.18 10.18 87400 10.18
SWSSU.US Springwater Special Situations Corp Unit 20230113 0 10.17 10.17 10.17 10.17 200 10.17
SWSSW.US Springwater Special Situations Corp. Warrant 20230113 0 0.0102 0.02 0.0101 0.0199 210300 0.0199 up up correct
SWTX.US SpringWorks Therapeutics Inc 20230113 0 28.34 29.61 28.23 29.01 648200 29.01 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20230113 0 0.54 0.673 0.53 0.59 1251000 0.59 up up correct
SY.US So 20230113 0 1.63 1.82 1.63 1.79 570100 1.79 up up correct
SYBT.US Stock Yards Bancorp Inc 20230113 0 62.41 62.93 61.19 62.33 72300 62.33 down down correct
SYBX.US Synlogic Inc 20230113 0 1.08 1.1 0.989 1.05 116600 1.05 down up incorrect
SYNA.US Synaptics Incorporated 20230113 0 109.14 113.69 108.02 113.4 387300 113.4 up up correct
SYNH.US Syneos Health Inc 20230113 0 33.24 34.96 33.24 34.91 2682600 34.91 up up correct
SYPR.US Sypris Solutions Inc 20230113 0 1.97 1.97 1.85 1.92 132400 1.92 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20230113 0 4.71 4.952 4.69 4.77 114600 4.77 up down incorrect
SYTA.US Siyata Mobile Inc 20230113 0 0.2173 0.2183 0.2005 0.213 1524110 0.213 down down correct
SYTAW.US Siyata Mobile Inc 20230113 0 0.078 0.088 0.078 0.088 5994 0.088 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230113 0 10.5 10.5 10.48 10.5 500 10.5
TA.US TravelCenters of America Inc 20230113 0 46.86 48 46.52 47.68 59200 47.68 up up correct
TACT.US TransAct Technologies Incorporated 20230113 0 6.77 7.5 6.59 6.95 57000 6.95 up up correct
TAIT.US Taitron Components Incorporated 20230113 0 3.65 3.68 3.63 3.68 5900 3.68 up up correct
TAKMX.US TAKMX 20230113 0 8.36 8.36 8.36 8.36 0 8.36
TALK.US Talkspace Inc 20230113 0 0.703 0.768 0.625 0.75 510600 0.75 up up correct
TALKW.US Talkspace Inc 20230113 0 0.08 0.1 0.064 0.1 1999 0.1 up up correct
TALS.US Talaris Therapeutics Inc 20230113 0 1.21 1.28 1.21 1.24 242500 1.24 up up correct
TANH.US Tantech Holdings Ltd 20230113 0 2.77 2.941 2.67 2.74 137100 2.74 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230113 0 25.3 25.5 25.3 25.4 3200 25.4 up down incorrect
TANNL.US TravelCenters of America LLC SR NT 20230113 0 25.25 25.26 25.19 25.26 6900 25.26 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230113 0 25.18 25.27 25.17 25.18 5900 25.18
TAOP.US Taoping Inc 20230113 0 0.75 0.77 0.74 0.74 40500 0.74 down down correct
TARA.US Protara Therapeutics Inc 20230113 0 3.18 3.4 3.18 3.36 21800 3.36 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230113 0 14.5 14.77 14.28 14.54 131100 14.54 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20230113 0 17.19 17.88 17.126 17.67 189800 17.67 up up correct
TAST.US Carrols Restaurant Group Inc 20230113 0 1.89 2.1 1.88 2.04 269600 2.04 up up correct
TATT.US TAT Technologies Ltd 20230113 0 5.7 5.83 5.7 5.83 1400 5.83 up up correct
TAYD.US Taylor Devices Inc 20230113 0 14.4 14.4 14.23 14.3 700 14.3 down up incorrect
TBBK.US The Bancorp Inc 20230113 0 29.75 30.32 29.6 30.27 155600 30.27 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230113 0 9.89 9.94 9.89 9.94 6500 9.94 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20230113 0 9.78 9.78 9.78 9.78 0 9.78
TBCPW.US Thunder Bridge Capital Partners III Inc 20230113 0 0.11 0.11 0.11 0.11 20 0.11
TBK.US Triumph Bancorp Inc 20230113 0 50.99 52.28 50.675 51.92 100284 51.92 up up correct
TBKCP.US Triumph Bancorp Inc 20230113 0 24.7499 24.7499 23.31 24.125 4312 24.125 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20230113 0 3.15 3.29 3.11 3.26 732200 3.26 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20230113 0 0.52 0.52 0.4999 0.5 23811 0.5 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230113 0 15 15.17 15 15.14 44500 15.14 up up correct
TBLT.US ToughBuilt Industries Inc 20230113 0 2.23 2.33 2.21 2.23 510900 2.23
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230113 0 0.1 0.1 0.094 0.094 11300 0.094 down down correct
TBNK.US Territorial Bancorp Inc 20230113 0 25.09 25.32 24.89 25.06 5400 25.06 down down correct
TBPH.US Theravance Biopharma Inc 20230113 0 10.98 11.415 10.585 11.3 502200 11.3 up up correct
TBSA.US TB SA Acquisition Corp 20230113 0 10.13 10.13 10.13 10.13 300 10.13
TBSAU.US TB SA Acquisition Corp 20230113 0 10.115 10.115 10.115 10.115 200 10.115
TBSAW.US TB SA Acquisition Corp 20230113 0 0.0699 0.0749 0.033 0.033 10537 0.033 down down correct
TC.US TuanChe ADR 20230113 0 0.7797 0.837 0.75 0.8 166480 0.8 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230113 0 14.375 14.5 14.26 14.416 2900 14.416 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20230113 0 61.45 62.83 60.31 62.45 402200 62.45 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230113 0 21.4 21.56 21.25 21.25 10800 21.25 down down correct
TCBK.US TriCo Bancshares 20230113 0 49.36 50.22 49.07 50.14 43300 50.14 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230113 0 15.367 15.367 15.35 15.36 1800 15.36 down down correct
TCDA.US Tricida Inc 20230113 0 0.17 0.17 0.149 0.149 12320900 0.149 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230113 0 18.732 18.84 18.62 18.79 20500 18.79 up up correct
TCCO.US Technical Communications Corporation 20230113 0 0.83 0.83 0.83 0.83 0 0.83
TCFC.US The Community Financial Corporation 20230113 0 40.94 40.94 40.26 40.26 2100 40.26 down up incorrect
TCMD.US Tactile Systems Technology Inc 20230113 0 12.72 13.43 12.71 13.24 110600 13.24 up up correct
TCOM.US Trip.com Group Limited 20230113 0 37.52 38.41 37.39 37.53 3878419 37.53 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230113 0 1.75 1.805 1.71 1.783 81900 1.783 up up correct
TCPC.US BlackRock TCP Capital Corp 20230113 0 13.25 13.32 13.17 13.26 97200 13.26 up up correct
TCRR.US TCR2 Therapeutics Inc 20230113 0 1.32 1.33 1.25 1.29 195500 1.29 down down correct
TCRX.US Tscan Therapeutics Inc 20230113 0 2.2 2.34 1.96 2.2 28100 2.2
TCVA.US TCV Acquisition Corp 20230113 0 10.09 10.09 10.09 10.09 112 10.09
TCX.US Tucows Inc 20230113 0 32.5 34.42 32.5 34.38 42686 34.38 up up correct
TDS.US PV 20230113 0 16.53 16.935 16.53 16.81 59191 16.81 up up correct
TDUP.US ThredUp Inc 20230113 0 1.85 2 1.85 1.94 730100 1.94 up up correct
TDW.US WT 20230113 0 2.9101 3.03 2.9101 3.03 396 3.03 up up correct
TEAM.US Atlassian Corporation Plc 20230113 0 143.9 148.83 143 148 1820555 148 up up correct
TECH.US Bio 20230113 0 81.21 82.21 80.23 80.85 2219900 80.85 down down correct
TECTP.US Tectonic Financial Inc 20230113 0 10.32 10.38 10.32 10.38 4500 10.38 up up correct
TEDU.US Tarena International Inc 20230113 0 5.01 5.36 4.7 5.36 16300 5.36 up up correct
TELA.US TELA Bio Inc 20230113 0 11.12 11.595 10.52 11.36 11800 11.36 up up correct
TELL.US Tellurian Inc 20230113 0 2.14 2.15 1.97 2.01 13481900 2.01 down down correct
TENB.US Tenable Holdings Inc 20230113 0 36.15 37.29 35.75 37.03 923600 37.03 up up correct
TENX.US Tenax Therapeutics Inc 20230113 0 2.33 2.42 2.21 2.36 152700 2.36 up up correct
TER.US Teradyne Inc 20230113 0 95.5 98.24 95.27 97.44 1464500 97.44 up down incorrect
TERN.US Terns Pharmaceuticals Inc 20230113 0 8.87 9.38 8.69 9.04 140419 9.04 up down incorrect
TESS.US TESSCO Technologies Incorporated 20230113 0 5.04 5.09 5 5.08 38200 5.08 up up correct
TETC.US Tech and Energy Transition Corporation 20230113 0 10.06 10.06 10.06 10.06 66 10.06
TETCU.US Tech and Energy Transition Corporation 20230113 0 10.05 10.05 10.05 10.05 0 10.05
TETCW.US Tech and Energy Transition Corporation 20230113 0 0.0301 0.0301 0.0301 0.0301 31437 0.0301
TFC.US PR 20230113 0 21.24 21.42 21.06 21.33 63005 21.33 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230113 0 1.06 1.08 1.02 1.051 47900 1.051 down down correct
TFSL.US TFS Financial Corporation 20230113 0 14.85 15.09 14.76 15.03 180900 15.03 up down incorrect
TGH.US PB 20230113 0 20.1415 20.1415 19.67 19.85 7519 19.85 down down correct
TGLS.US Tecnoglass Inc 20230113 0 31.52 32.65 31.26 32.22 208400 32.22 up up correct
TGTX.US TG Therapeutics Inc 20230113 0 12.99 13.895 12.99 13.63 5239900 13.63 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230113 0 10.22 10.22 10.22 10.22 0 10.22
TGVCU.US TG Venture Acquisition Corp. Units 20230113 0 10.22 10.22 10.22 10.22 0 10.22
TGVCW.US TG Venture Acquisition Corp. Warrants 20230113 0 0.07 0.078 0.07 0.078 12100 0.078 up up correct
TH.US Target Hospitality Corp 20230113 0 17.56 18.03 17.45 18 471800 18 up up correct
THACU.US Thrive Acquisition Corporation Unit 20230113 0 10.35 10.35 10.35 10.35 0 10.35
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230113 0 10 10 9.99 9.99 45100 9.99 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230113 0 10 10 10 10 0 10
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230113 0 0.19 0.2928 0.1288 0.1548 19178 0.1548 down down correct
THFF.US First Financial Corporation 20230113 0 45.63 46.15 45.36 46.03 27100 46.03 up up correct
THMO.US ThermoGenesis Holdings Inc 20230113 0 3.32 4.36 3.32 4.19 300600 4.19 up up correct
THRM.US Gentherm Incorporated 20230113 0 70.6 73.05 70.15 71.99 141400 71.99 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230113 0 3.63 3.76 3.61 3.69 41200 3.69 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230113 0 8.16 10.4 8 9.6 1455700 9.6 up up correct
THRY.US Thryv Holdings Inc 20230113 0 19.65 20.03 19.61 19.96 131600 19.96 up down incorrect
THTX.US Theratechnologies Inc 20230113 0 0.99 1.04 0.95 0.96 74100 0.96 down down correct
THWWW.US Target Hospitality Corp 20230113 0 6.91 7.23 6.91 7.18 5496 7.18 up down incorrect
TIG.US Trean Insurance Group Inc 20230113 0 6.01 6.02 6 6.01 150139 6.01
TIGO.US Millicom International Cellular S.A 20230113 0 14.45 14.5 14.29 14.37 171300 14.37 down down correct
TIGR.US UP Fintech Holding Limited 20230113 0 3.87 4.15 3.85 4.14 1460000 4.14 up up correct
TIL.US Instil Bio Inc 20230113 0 0.784 0.84 0.761 0.7803 2107975 0.7803 down down correct
TILE.US Interface Inc 20230113 0 11 11.16 10.96 11.03 218600 11.03 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20230113 0 10.11 10.12 10.11 10.12 444800 10.12 up up correct
TIOAU.US Tio Tech A 20230113 0 10.09 10.09 10.09 10.09 0 10.09
TIPLX.US Total Income + Real Estate Fund Class L 20230113 0 34.12 34.12 34.12 34.12 0 34.12
TIPPX.US Total Income + Real Estate Fund CL C 20230113 0 32.45 32.45 32.45 32.45 0 32.45
TIPRX.US Totl In Rl Est A 20230113 0 34.61 34.61 34.61 34.61 0 34.61
TIPT.US Tiptree Inc 20230113 0 14.76 15.33 14.76 15.3 69100 15.3 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230113 0 35.46 35.46 35.46 35.46 0 35.46
TIRX.US Tian Ruixiang Holdings Ltd 20230113 0 2.31 2.372 2.08 2.32 8400 2.32 up up correct
TITN.US Titan Machinery Inc 20230113 0 42.19 43.1 41.79 42.9 148100 42.9 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230113 0 0.72 0.75 0.61 0.69 96000 0.69 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230113 0 5.97 6.04 5.835 5.93 94600 5.93 down down correct
TLF.US Tandy Leather Factory Inc 20230113 0 4.33 4.5 4.33 4.5 1300 4.5 up up correct
TLIS.US Talis Biomedical Corporation 20230113 0 0.539 0.629 0.53 0.577 196700 0.577 up up correct
TLRY.US Tilray Inc 20230113 0 3.21 3.29 3.12 3.17 21766900 3.17 down down correct
TLS.US Telos Corporation 20230113 0 5.24 5.315 4.97 5.12 579600 5.12 down down correct
TLSA.US Tiziana Life Sciences PLC 20230113 0 0.63 0.67 0.63 0.67 29500 0.67 up up correct
TMC.US TMC the metals company Inc 20230113 0 0.78 0.85 0.78 0.85 594200 0.85 up up correct
TMCI.US Treace Medical Concepts Inc 20230113 0 25.94 26.055 25.41 25.94 198700 25.94
TMCWW.US TMC the metals company Inc. Warrants 20230113 0 0.093 0.093 0.091 0.091 5100 0.091 down down correct
TMDI.US Titan Medical Inc 20230113 0 0.85 0.95 0.85 0.92 234400 0.92 up up correct
TMDX.US TransMedics Group Inc 20230113 0 59.29 61.34 58.36 60.9 286700 60.9 up down incorrect
TMKR.US Tastemaker Acquisition Corp 20230113 0 10.16 10.22 10.16 10.215 7100 10.215 up down incorrect
TMKRU.US Tastemaker Acquisition Corp 20230113 0 10.18 10.18 10.18 10.18 0 10.18
TMUS.US T 20230113 0 149.91 150.57 148.26 149.68 6543800 149.68 down down correct
TNDM.US Tandem Diabetes Care Inc 20230113 0 39.94 41.31 39.45 41.25 1865100 41.25 up up correct
TNGX.US Bctg Acquisition Corp 20230113 0 7.96 8.18 7.94 8.06 158600 8.06 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230113 0 1.17 1.57 1.15 1.3 16439700 1.3 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230113 0 2.32 2.46 2.27 2.29 197000 2.29 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230113 0 10.4 10.4 10.4 10.4 0 10.4
TOI.US DFP Healthcare Acquisitions Corp 20230113 0 1.49 1.75 1.46 1.7 160500 1.7 up up correct
TOIIW.US The Oncology Institute Inc 20230113 0 0.12 0.15 0.12 0.14 10400 0.14 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230113 0 0.63 0.71 0.59 0.69 16100 0.69 up up correct
TOPS.US Top Ships Inc 20230113 0 1.35 1.36 1.27 1.33 559100 1.33 down down correct
TOUR.US Tuniu Corporation 20230113 0 1.82 2.03 1.82 2.02 1273000 2.02 up down incorrect
TOWN.US TowneBank 20230113 0 31.03 31.5 30.64 31.42 141000 31.42 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20230113 0 10.04 10.04 10.04 10.04 200 10.04
TPBAU.US TPB Acquisition Corporation I Unit 20230113 0 10.14 10.14 10.14 10.14 0 10.14
TPBAW.US TPB Acquisition Corporation I Warrant 20230113 0 0.44 0.44 0.4301 0.4301 15902 0.4301 down down correct
TPIC.US TPI Composites Inc 20230113 0 13.66 14.39 13.66 14.22 437600 14.22 up up correct
TPST.US Tempest Therapeutics Inc 20230113 0 1.71 1.79 1.695 1.73 11600 1.73 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230113 0 14.066 14.07 13.4 13.71 15800 13.71 down down correct
TREE.US LendingTree Inc 20230113 0 28.13 30.24 28.07 29.75 230100 29.75 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230113 0 4.909 5.03 4.815 4.91 37300 4.91 up up correct
TRIB.US Trinity Biotech plc 20230113 0 1.08 1.08 1.01 1.06 18100 1.06 down down correct
TRIN.US Trinity Capital Inc 20230113 0 12.57 12.57 12.02 12.24 279398 12.24 down down correct
TRIP.US TripAdvisor Inc 20230113 0 20.9 21.36 20.83 21.35 1037700 21.35 up up correct
TRIS.US UN 20230113 0 10.15 10.15 10.15 10.15 0 10.15
TRKAW.US Troika Media Group Inc 20230113 0 0.0405 0.0405 0.0405 0.0405 300 0.0405
TRMB.US Trimble Inc 20230113 0 53.7 54.57 52.69 54.51 842500 54.51 up up correct
TRMD.US TORM plc 20230113 0 27.15 27.44 26.76 27.18 110100 27.18 up up correct
TRMK.US Trustmark Corporation 20230113 0 34.76 35.25 34.42 35.16 252200 35.16 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230113 0 7.21 7.41 7.11 7.33 118200 7.33 up up correct
TRNS.US Transcat Inc 20230113 0 80 81.99 79.83 81.79 44400 81.79 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230113 0 10.36 10.36 10.36 10.36 5000 10.36
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230113 0 10.14 10.14 10.14 10.14 0 10.14
TROO.US TROOPS Inc 20230113 0 2.49 2.6 2.36 2.4 11300 2.4 down up incorrect
TROW.US T. Rowe Price Group Inc 20230113 0 117.85 119 116.8 118.51 861000 118.51 up up correct
TRS.US TriMas Corporation 20230113 0 29.8 30.45 29.4 30.33 109200 30.33 up down incorrect
TRST.US TrustCo Bank Corp NY 20230113 0 38.12 38.76 38.07 38.7 64000 38.7 up up correct
TRTN.US PE 20230113 0 20.55 20.8499 20.3301 20.62 6721 20.62 up up correct
TRUE.US TrueCar Inc 20230113 0 3.04 3.122 2.99 3.07 408000 3.07 up up correct
TRUP.US Trupanion Inc 20230113 0 52.86 54.805 52.4 54.62 379800 54.62 up up correct
TRVG.US trivago N.V 20230113 0 1.68 1.68 1.61 1.68 240200 1.68
TRVI.US Trevi Therapeutics Inc 20230113 0 2.6 2.65 2.55 2.62 25700 2.62 up up correct
TRVN.US Trevena Inc 20230113 0 2.05 2.1 1.99 2.04 58800 2.04 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230113 0 10.05 10.23 9.8 9.82 37900 9.82 down down correct
TSBK.US Timberland Bancorp Inc 20230113 0 33.2 33.62 33.2 33.52 4600 33.52 up up correct
TSCO.US Tractor Supply Company 20230113 0 219.06 224.35 218.69 221.09 1371800 221.09 up up correct
TSEM.US Tower Semiconductor Ltd 20230113 0 43.42 43.93 43.4 43.65 862800 43.65 up up correct
TSHA.US Taysha Gene Therapies Inc 20230113 0 2.1 2.33 2.08 2.3 406900 2.3 up up correct
TSIFX.US TSIFX 20230113 0 8.93 8.93 8.93 8.93 0 8.93
TSLA.US Tesla Inc 20230113 0 116.55 122.63 115.6 122.4 180714119 122.4 up up correct
TSP.US TuSimple Holdings Inc 20230113 0 2.14 2.2 2.06 2.19 2035100 2.19 up down incorrect
TSRI.US TSR Inc 20230113 0 8.05 8.41 8.05 8.41 2600 8.41 up up correct
TSVT.US 2seventy bio Inc 20230113 0 10.43 10.61 10.12 10.39 513500 10.39 down down correct
TTCF.US Tattooed Chef Inc 20230113 0 1.39 1.64 1.37 1.45 3054200 1.45 up up correct
TTD.US The Trade Desk Inc 20230113 0 45.73 47.17 45.3 47.03 4193100 47.03 up up correct
TTEC.US TTEC Holdings Inc 20230113 0 47.26 48.97 47.26 48.39 113800 48.39 up up correct
TTEK.US Tetra Tech Inc 20230113 0 144.71 148.81 143.44 148.56 277900 148.56 up up correct
TTGT.US TechTarget Inc 20230113 0 46.5 47.83 46.5 47.44 191200 47.44 up up correct
TTMI.US TTM Technologies Inc 20230113 0 16.61 17.33 16.61 17.3 406100 17.3 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230113 0 0.9 0.94 0.87 0.92 60600 0.92 up down incorrect
TTOO.US T2 Biosystems Inc 20230113 0 1.88 2.075 1.88 2.04 268600 2.04 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230113 0 4.96 5.13 4.8 5.03 91300 5.03 up up correct
TTWO.US Take 20230113 0 103.41 105.09 103.06 105.03 1437700 105.03 up up correct
TUEM.US Tuesday Morning Corporation 20230113 0 0.505 0.505 0.45 0.46 47100 0.46 down down correct
TURN.US 180 Degree Capital Corp 20230113 0 5.5 5.58 5.5 5.57 4700 5.57 up down incorrect
TUSK.US Mammoth Energy Services Inc 20230113 0 7.93 8.27 7.78 8.09 285300 8.09 up up correct
TVTX.US Travere Therapeutics Inc 20230113 0 20.89 21.48 20.21 20.32 1139763 20.32 down down correct
TW.US Tradeweb Markets Inc 20230113 0 71.25 72.15 71.015 71.61 500500 71.61 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230113 0 9.98 9.98 9.98 9.98 700 9.98
TWCBU.US Bilander Acquisition Corp. Unit 20230113 0 10.21 10.21 10.21 10.21 0 10.21
TWCBW.US Bilander Acquisition Corp. Warrant 20230113 0 0.3112 0.3188 0.2377 0.3188 5108 0.3188 up down incorrect
TWIN.US Twin Disc Incorporated 20230113 0 10.4 10.72 9.89 10.32 25100 10.32 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230113 0 10.8 11.255 10.73 11.24 306200 11.24 up up correct
TWLVU.US Twelve Seas Investment Company II 20230113 0 10.08 10.08 10.06 10.07 2000 10.07 down down correct
TWLVW.US Twelve Seas Investment Company II 20230113 0 0.04 0.04 0.04 0.04 444 0.04
TWNK.US Hostess Brands Inc 20230113 0 22.51 22.96 22.4 22.93 747500 22.93 up down incorrect
TWOU.US 2U Inc 20230113 0 7.12 7.68 7.1 7.43 441600 7.43 up up correct
TWST.US Twist Bioscience Corporation 20230113 0 25.98 26.59 25.38 25.96 853800 25.96 down down correct
TXG.US 10x Genomics Inc 20230113 0 41.36 43.43 41.135 43.22 1411800 43.22 up up correct
TXMD.US TherapeuticsMD Inc 20230113 0 5.3 5.5 5.15 5.4 36500 5.4 up up correct
TXN.US Texas Instruments Incorporated 20230113 0 177.07 179.11 176.22 179.01 3735900 179.01 up up correct
TXRH.US Texas Roadhouse Inc 20230113 0 99.85 101.18 99 100.97 704400 100.97 up down incorrect
TYRA.US Tyra Biosciences Inc 20230113 0 7.76 8.46 7.76 8.39 13400 8.39 up up correct
TZOO.US Travelzoo 20230113 0 5.16 5.34 5.15 5.27 37000 5.27 up up correct
TZPS.US TZP Strategies Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 30000 10.12
TZPSU.US TZP Strategies Acquisition Corp 20230113 0 10.12 10.12 10.12 10.12 500 10.12
TZPSW.US TZP Strategies Acquisition Corp 20230113 0 0.0016 0.0016 0.0016 0.0016 15319 0.0016
UAL.US United Airlines Holdings Inc 20230113 0 49.69 51.71 49.66 51.65 15884300 51.65 up up correct
UBCP.US United Bancorp Inc 20230113 0 14.6 14.6 14.6 14.6 600 14.6
UBFO.US United Security Bancshares 20230113 0 8 8.07 7.88 8.01 12800 8.01 up up correct
UBOH.US United Bancshares Inc 20230113 0 19 19 18.7 18.7 2252 18.7 down up incorrect
UBSI.US United Bankshares Inc 20230113 0 40.6 41 40.19 40.87 304100 40.87 up up correct
UBX.US Unity Biotechnology Inc 20230113 0 3.62 4.32 3.62 4.29 556900 4.29 up up correct
UCBI.US United Community Banks Inc 20230113 0 34.5 35.25 33.84 35.1 571000 35.1 up up correct
UCBIO.US United Community Banks Inc 20230113 0 25.26 25.98 25.05 25.24 11800 25.24 down down correct
UCL.US uCloudlink Group Inc 20230113 0 3.45 3.6401 3.395 3.56 10526 3.56 up up correct
UCTT.US Ultra Clean Holdings Inc 20230113 0 32 33.03 31.99 32.83 245000 32.83 up down incorrect
UDMY.US Udemy Inc. Common Stock 20230113 0 11.15 11.47 11 11.01 299700 11.01 down down correct
UEIC.US Universal Electronics Inc 20230113 0 23.7 23.92 23.51 23.68 23700 23.68 down up incorrect
UFCS.US United Fire Group Inc 20230113 0 29.1 30.14 28.83 30.08 43400 30.08 up up correct
UFPI.US UFP Industries Inc 20230113 0 85.27 87.41 84.58 86.81 174600 86.81 up up correct
UFPT.US UFP Technologies Inc 20230113 0 116.8 119.18 115.76 117.88 67800 117.88 up up correct
UG.US United 20230113 0 11.29 11.3 11.09 11.28 2500 11.28 down up incorrect
UGRO.US urban 20230113 0 3.11 3.39 3.105 3.33 52153 3.33 up down incorrect
UHAL.US AMERCO 20230113 0 65.01 65.68 64.43 64.51 241700 64.51 down down correct
UIHC.US United Insurance Holdings Corp 20230113 0 1.26 1.52 1.26 1.51 265200 1.51 up up correct
UK.US Ucommune International Ltd 20230113 0 1.73 1.73 1.51 1.51 40741 1.51 down down correct
UKOMW.US Ucommune International Ltd 20230113 0 0.025 0.0266 0.0249 0.0249 4100 0.0249 down down correct
ULBI.US Ultralife Corporation 20230113 0 4.04 4.11 3.98 4.02 17400 4.02 down down correct
ULCC.US Frontier Group Holdings Inc 20230113 0 11.68 12.29 11.51 12.24 513500 12.24 up up correct
ULH.US Universal Logistics Holdings Inc 20230113 0 35.2 35.46 34.8 35.12 39300 35.12 down down correct
ULTA.US Ulta Beauty Inc 20230113 0 490.42 495.39 489.13 490.99 406500 490.99 up up correct
UMBF.US UMB Financial Corporation 20230113 0 85.85 87.75 85.16 86.91 148900 86.91 up up correct
UMPQ.US Umpqua Holdings Corporation 20230113 0 17.37 17.46 17.1 17.33 1557300 17.33 down down correct
UNAM.US Unico American Corporation 20230113 0 1.24 1.3 1.24 1.28 5800 1.28 up up correct
UNB.US Union Bankshares Inc 20230113 0 24.48 24.5 24.35 24.5 3100 24.5 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230113 0 0.54 0.55 0.461 0.498 177100 0.498 down down correct
UNIT.US Uniti Group Inc 20230113 0 5.95 6.14 5.9 6.1 1282000 6.1 up up correct
UNTY.US Unity Bancorp Inc 20230113 0 27.09 27.33 26.51 27.12 21500 27.12 up down incorrect
UONE.US Urban One Inc 20230113 0 5.49 5.75 5.22 5.72 47200 5.72 up up correct
UONEK.US Urban One Inc 20230113 0 4.63 4.92 4.63 4.87 26100 4.87 up up correct
UPC.US Universe Pharmaceuticals INC 20230113 0 0.935 0.97 0.904 0.93 82000 0.93 down up incorrect
UPLD.US Upland Software Inc 20230113 0 8.18 8.76 8.18 8.6 451666 8.6 up up correct
UPST.US Upstart Holdings Inc 20230113 0 16.43 18.1 16.15 16.99 8858700 16.99 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230113 0 10.35 10.35 10.35 10.35 400 10.35
UPWK.US Upwork Inc 20230113 0 12.23 12.74 12.2 12.6 904500 12.6 up up correct
URBN.US Urban Outfitters Inc 20230113 0 28.12 28.53 27.94 28.35 1005500 28.35 up up correct
URGN.US UroGen Pharma Ltd 20230113 0 8.53 8.97 8.25 8.56 269700 8.56 up up correct
UROY.US Uranium Royalty Corp 20230113 0 2.52 2.57 2.499 2.55 231700 2.55 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20230113 0 7.9 8.32 7.23 8.17 7200 8.17 up up correct
USAU.US U.S. Gold Corp 20230113 0 5 5.15 5 5.15 15600 5.15 up up correct
USCB.US US Century Bank 20230113 0 12.33 12.5 12.12 12.36 6600 12.36 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230113 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230113 0 2.49 2.62 2.44 2.52 88300 2.52 up up correct
USIO.US Usio Inc 20230113 0 1.88 1.93 1.78 1.79 9000 1.79 down down correct
USLM.US United States Lime & Minerals Inc 20230113 0 149.4 149.4 143.99 146.2 5700 146.2 down down correct
USQIX.US USQ Core Real Estate Fund 20230113 0 28.66 28.66 28.66 28.66 0 28.66
USQSX.US USQ Core Real Estate Fund 20230113 0 28.71 28.71 28.71 28.71 0 28.71
UTHR.US United Therapeutics Corporation 20230113 0 261.7 264.58 259.47 261.04 350800 261.04 down down correct
UTMD.US Utah Medical Products Inc 20230113 0 89.3 92.5 86.75 90.11 10600 90.11 up up correct
UTME.US United Time Technology Co. Ltd 20230113 0 1.04 1.08 1.015 1.07 13500 1.07 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20230113 0 0.235 0.259 0.23 0.247 229200 0.247 up up correct
UTSI.US UTStarcom Holdings Corp 20230113 0 4.8 4.9 4.56 4.88 4500 4.88 up down incorrect
UVSP.US Univest Financial Corporation 20230113 0 25.97 26.28 25.77 26.23 81100 26.23 up up correct
UXIN.US Uxin Limited 20230113 0 3.82 3.85 3.55 3.71 343500 3.71 down down correct
VABK.US Virginia National Bankshares Corporation 20230113 0 36.5 36.83 35.7 36.07 12400 36.07 down down correct
VACC.US Vaccitech plc 20230113 0 2.81 2.81 2.62 2.73 28900 2.73 down down correct
VALN.US Valneva SE 20230113 0 14.56 14.56 14 14.425 3200 14.425 down down correct
VEON.US VEON Ltd 20230113 0 0.55 0.58 0.53 0.58 1112200 0.58 up up correct
VALU.US Value Line Inc 20230113 0 53.02 57.32 53.02 53.41 4900 53.41 up up correct
VAQC.US Vector Acquisition Corporation II 20230113 0 10.12 10.12 10.12 10.12 30400 10.12
VAXX.US Vaxxinity Inc. Class A Common Stock 20230113 0 2.02 2.2 1.95 2.02 133900 2.02
VBFC.US Village Bank and Trust Financial Corp 20230113 0 55 55 55 55 0 55
VBIV.US VBI Vaccines Inc 20230113 0 0.52 0.57 0.52 0.56 1039200 0.56 up up correct
VBLT.US Vascular Biogenics Ltd 20230113 0 0.145 0.15 0.141 0.146 281300 0.146 up up correct
VBNK.US VersaBank Common Shares 20230113 0 7.595 7.595 7.55 7.55 19600 7.55 down down correct
VBTX.US Veritex Holdings Inc 20230113 0 28.51 29.11 27.95 28.96 202600 28.96 up up correct
VC.US Visteon Corporation 20230113 0 138.44 143.54 138.44 142.78 159000 142.78 up up correct
VCEL.US Vericel Corporation 20230113 0 29.02 30.13 28.05 28.21 500700 28.21 down down correct
VCMIX.US Versus Capital Multi 20230113 0 29.4 29.4 29.4 29.4 0 29.4
VCNX.US Vaccinex Inc 20230113 0 0.64 0.64 0.59 0.64 42400 0.64
VCRRX.US Versus Capital Real Assets Fund LLC 20230113 0 27.57 27.57 27.57 27.57 0 27.57
VCTR.US Victory Capital Holdings Inc 20230113 0 29.17 29.36 29.01 29.3 108200 29.3 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230113 0 10.07 10.085 10.07 10.07 15000 10.07
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230113 0 10 10.09 10 10.06 7400 10.06 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230113 0 0.0659 0.0826 0.0659 0.0826 17453 0.0826 up up correct
VCYT.US Veracyte Inc 20230113 0 25.51 26.68 25.27 26.62 940300 26.62 up up correct
VECO.US Veeco Instruments Inc 20230113 0 20.57 20.7 20.31 20.34 562400 20.34 down down correct
VECT.US VectivBio Holding AG 20230113 0 7.59 8.053 7.25 7.69 91300 7.69 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230113 0 2.22 2.4 2.22 2.23 40400 2.23 up up correct
VELO.US Velocity Acquisition Corp 20230113 0 0 0 0 0 0 0
VELOU.US Velocity Acquisition Corp 20230113 0 0 0 0 0 0 0
VELOW.US Velocity Acquisition Corp 20230113 0 0 0 0 0 0 0
VERA.US Vera Therapeutics Inc 20230113 0 5.99 6.78 5.944 6.74 1043300 6.74 up down incorrect
VERB.US Verb Technology Company Inc 20230113 0 0.18 0.192 0.175 0.178 1024700 0.178 down down correct
VERBW.US Verb Technology Company Inc 20230113 0 0.06 0.091 0.06 0.0905 24039 0.0905 up up correct
VERI.US Veritone Inc 20230113 0 6.1 7.03 6 6.82 607800 6.82 up up correct
VERO.US Venus Concept Inc 20230113 0 0.328 0.33 0.301 0.314 136700 0.314 down down correct
VERU.US Veru Inc 20230113 0 6.13 6.34 6 6.26 1522500 6.26 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230113 0 22.68 23.77 22.15 22.94 757600 22.94 up down incorrect
VERX.US Vertex Inc 20230113 0 12.49 12.83 12.33 12.36 119800 12.36 down up incorrect
VERY.US Vericity Inc 20230113 0 7.03 7.521 7.02 7.445 2800 7.445 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230113 0 0.99 1 0.968 0.968 58600 0.968 down down correct
VFF.US Village Farms International Inc 20230113 0 1.55 1.56 1.51 1.54 782700 1.54 down down correct
VFLEX.US VFLEX 20230113 0 26.15 26.15 26.15 26.15 0 26.15
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230113 0 10.505 10.505 10.505 10.505 0 10.505
VIA.US Via Renewables Inc 20230113 0 5.72 5.84 5.675 5.75 48200 5.75 up up correct
VIASP.US Via Renewables Inc 20230113 0 23.598 24.5 23.598 24.1 6600 24.1 up up correct
VIAV.US Viavi Solutions Inc 20230113 0 11.24 11.4 11.22 11.24 1095300 11.24
VICR.US Vicor Corporation 20230113 0 59.92 60.5 59.47 60.26 155900 60.26 up up correct
VIEW.US View Inc 20230113 0 0.73 0.81 0.73 0.766 747700 0.766 up up correct
VIEWW.US View Inc 20230113 0 0.0326 0.0326 0.0322 0.0322 298 0.0322 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20230113 0 10.07 10.07 10.07 10.07 0 10.07
VIIAW.US 7GC & Co. Holdings Inc 20230113 0 0.0701 0.0701 0.0701 0.0701 104950 0.0701
VINC.US Vincerx Pharma Inc 20230113 0 0.98 1.08 0.96 1.06 68100 1.06 up up correct
VINO.US Gaucho Group Holdings Inc 20230113 0 1.32 1.429 1.28 1.3 4800 1.3 down down correct
VINP.US Vinci Partners Investments Ltd 20230113 0 9.341 9.87 9.341 9.73 27000 9.73 up up correct
VIOT.US Viomi Technology Co. Ltd 20230113 0 1.3 1.42 1.29 1.4 122900 1.4 up up correct
VIR.US Vir Biotechnology Inc 20230113 0 26.44 26.939 26.13 26.57 786200 26.57 up up correct
VIRC.US Virco Mfg. Corporation 20230113 0 4.75 4.88 4.72 4.83 28400 4.83 up down incorrect
VIRI.US Virios Therapeutics Inc 20230113 0 0.262 0.295 0.262 0.277 628700 0.277 up down incorrect
VIRT.US Virtu Financial Inc 20230113 0 20.38 20.52 20.11 20.14 1126900 20.14 down up incorrect
VIRX.US Viracta Therapeutics Inc 20230113 0 2.08 2.47 2.08 2.26 83200 2.26 up up correct
VISL.US Vislink Technologies Inc 20230113 0 0.53 0.55 0.5 0.54 112400 0.54 up up correct
VITL.US Vital Farms Inc 20230113 0 15.99 16.49 15.905 16.29 214600 16.29 up up correct
VIVE.US Viveve Medical Inc 20230113 0 0.902 1 0.812 0.86 742500 0.86 down down correct
VIVO.US Meridian Bioscience Inc 20230113 0 33.56 33.67 33.56 33.66 301400 33.66 up up correct
VJET.US voxeljet AG 20230113 0 2.43 2.52 2.24 2.27 11700 2.27 down up incorrect
VKTX.US Viking Therapeutics Inc 20230113 0 8.77 9.4 8.658 8.95 2068700 8.95 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230113 0 10.06 10.06 10.06 10.06 0 10.06
VLCN.US Volcon Inc. Common stock 20230113 0 1.45 1.466 1.41 1.46 70800 1.46 up down incorrect
VLDR.US Velodyne Lidar Inc 20230113 0 0.96 1.01 0.93 1.01 1816100 1.01 up down incorrect
VLDRW.US Velodyne Lidar Inc 20230113 0 0.3 0.315 0.3 0.3 2700 0.3
VLGEA.US Village Super Market Inc 20230113 0 23.55 24 23.55 23.66 16800 23.66 up up correct
VLN.US WT 20230113 0 0.34 0.35 0.3281 0.3281 2463 0.3281 down down correct
VLON.US Vallon Pharmaceuticals Inc 20230113 0 0.3 0.32 0.271 0.271 580800 0.271 down down correct
VLY.US Valley National Bancorp 20230113 0 11.15 11.29 10.99 11.27 2144700 11.27 up up correct
VLYPO.US Valley National Bancorp 20230113 0 25.2 25.29 25.11 25.26 5700 25.26 up up correct
VLYPP.US Valley National Bancorp 20230113 0 24.63 25.04 24.46 24.87 8000 24.87 up up correct
VMAR.US Vision Marine Technologies Inc 20230113 0 4.3 4.77 4.3 4.425 19200 4.425 up up correct
VMD.US Viemed Healthcare Inc 20230113 0 8.2 8.2 7.6 7.87 122200 7.87 down down correct
VMEO.US Vimeo Inc 20230113 0 3.77 3.87 3.75 3.83 930200 3.83 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230113 0 10.19 10.19 10.19 10.19 0 10.19
VNDA.US Vanda Pharmaceuticals Inc 20230113 0 7.97 8.02 7.55 7.67 566200 7.67 down down correct
VNET.US 21Vianet Group Inc 20230113 0 6.04 6.13 5.84 6.1 1851400 6.1 up up correct
VNO.US PO 20230113 0 14.95 15.2521 14.95 15.18 54866 15.18 up down incorrect
VNOM.US Viper Energy Partners LP 20230113 0 33.28 33.33 32.615 33.25 261500 33.25 down up incorrect
VOD.US Vodafone Group Plc 20230113 0 11.15 11.26 11.13 11.23 6585200 11.23 up down incorrect
VOR.US Vor Biopharma Inc 20230113 0 5.88 6.17 5.76 5.87 91400 5.87 down up incorrect
VOXX.US VOXX International Corporation 20230113 0 10.09 10.46 10.09 10.29 46100 10.29 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20230113 0 10.6 10.6 10.13 10.17 603800 10.17 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20230113 0 10.14 10.325 10.13 10.16 15100 10.16 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20230113 0 0.0101 0.0101 0.0101 0.0101 2714 0.0101
VQS.US Viq Solutions Inc 20230113 0 0.2899 0.3299 0.2784 0.3299 94900 0.3299 up down incorrect
VRA.US Vera Bradley Inc 20230113 0 5.44 5.57 5.36 5.45 203700 5.45 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230113 0 3.6 3.71 3.5 3.55 34200 3.55 down down correct
VRAY.US ViewRay Inc 20230113 0 4.52 4.775 4.495 4.75 889100 4.75 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20230113 0 5.04 5.05 4.36 4.85 307600 4.85 down down correct
VRDN.US Viridian Therapeutics Inc 20230113 0 36.12 37.12 34.4703 36.23 605362 36.23 up up correct
VREX.US Varex Imaging Corporation 20230113 0 20.65 20.75 20.475 20.7 232300 20.7 up up correct
VRM.US Vroom Inc 20230113 0 1.16 1.2 1.02 1.05 7660900 1.05 down down correct
VRME.US VerifyMe Inc 20230113 0 1.68 1.68 1.45 1.57 72400 1.57 down down correct
VRMEW.US VerifyMe Inc 20230113 0 0.27 0.33 0.2372 0.33 502 0.33 up down incorrect
VRNA.US Verona Pharma plc 20230113 0 23.78 24.84 23.78 23.92 533200 23.92 up up correct
VRNS.US Varonis Systems Inc 20230113 0 24.17 24.77 24.17 24.61 675000 24.61 up up correct
VRNT.US Verint Systems Inc 20230113 0 37.27 37.77 37.09 37.32 259300 37.32 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230113 0 0.82 0.83 0.75 0.83 18900 0.83 up up correct
VRRM.US Verra Mobility Corporation 20230113 0 14.42 14.6 14.33 14.55 721100 14.55 up up correct
VRSK.US Verisk Analytics Inc 20230113 0 182.25 184.32 182.04 183.95 493000 183.95 up up correct
VRSN.US VeriSign Inc 20230113 0 211.58 214.54 211.58 213.91 453400 213.91 up up correct
VRTS.US Virtus Investment Partners Inc 20230113 0 210.72 216.74 209.4 214.78 40600 214.78 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230113 0 296.39 301.26 295.58 300.94 1448300 300.94 up up correct
VS.US Versus Systems Inc 20230113 0 0.62 0.6257 0.58 0.58 267100 0.58 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230113 0 10.35 10.35 10.35 10.35 0 10.35
VSAT.US Viasat Inc 20230113 0 36.56 36.94 36.1 36.6 292000 36.6 up down incorrect
VSEC.US VSE Corporation 20230113 0 50.33 51.65 50.21 50.97 59700 50.97 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230113 0 5.84 5.84 5.84 5.84 0 5.84
VSLCX.US Invesco Senior Loan Fund Class C 20230113 0 5.86 5.86 5.86 5.86 0 5.86
VSLYX.US If Inv Snr Fnd Y 20230113 0 5.84 5.84 5.84 5.84 0 5.84
VSSYW.US Versus Systems Inc 20230113 0 0.032 0.067 0.02 0.02 15000 0.02 down down correct
VSTA.US Vasta Platform Limited 20230113 0 4.102 4.15 4.07 4.15 3874 4.15 up up correct
VSTM.US Verastem Inc 20230113 0 0.55 0.61 0.54 0.61 1538700 0.61 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20230113 0 0.16 0.16 0.16 0.16 2158700 0.16
VTIQ.US VectoIQ Acquisition Corp. II 20230113 0 0 0 0 0 0 0
VTIQU.US VectoIQ Acquisition II Corp 20230113 0 0 0 0 0 0 0
VTNR.US Vertex Energy Inc 20230113 0 6.64 6.94 6.51 6.9 1065000 6.9 up down incorrect
VTRS.US Viatris Inc 20230113 0 11.58 11.61 11.43 11.54 14142600 11.54 down down correct
VTRU.US Vitru Limited 20230113 0 23.1 23.15 22.6 22.82 71399 22.82 down down correct
VTSI.US VirTra Inc 20230113 0 5.1001 5.11 5.01 5.02 20900 5.02 down down correct
VTVT.US vTv Therapeutics Inc 20230113 0 0.815 0.85 0.79 0.816 108800 0.816 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230113 0 34.6 35.42 33.85 34.77 393800 34.77 up up correct
VUZI.US Vuzix Corporation 20230113 0 4.81 5.03 4.77 5.02 1041600 5.02 up up correct
VVOS.US Vivos Therapeutics Inc 20230113 0 1.46 1.82 1.46 1.75 925300 1.75 up up correct
VVPR.US VivoPower International PLC 20230113 0 0.245 0.297 0.225 0.286 2935300 0.286 up up correct
VWE.US Vintage Wine Estates Inc 20230113 0 3.18 3.37 3.18 3.28 276500 3.28 up up correct
VXRT.US Vaxart Inc 20230113 0 1.24 1.26 1.13 1.17 2374785 1.17 down up incorrect
VYGR.US Voyager Therapeutics Inc 20230113 0 9.3 10.78 8.91 10.78 1011200 10.78 up up correct
VYNE.US VYNE Therapeutics Inc 20230113 0 0.283 0.289 0.257 0.268 958500 0.268 down down correct
VYNT.US Vyant Bio Inc 20230113 0 0.89 0.96 0.88 0.93 58500 0.93 up up correct
WABC.US Westamerica Bancorporation 20230113 0 57.77 58.29 56.93 58.16 214200 58.16 up up correct
WAFD.US Washington Federal Inc 20230113 0 36 36.69 35.1 36.35 695400 36.35 up up correct
WAFDP.US Washington Federal Inc 20230113 0 19.25 19.56 18.76 19.54 15400 19.54 up up correct
WAFU.US Wah Fu Education Group Limited 20230113 0 2.422 2.45 2.402 2.45 5300 2.45 up up correct
WAL.US PA 20230113 0 21.19 21.2075 21.02 21.14 38962 21.14 down down correct
WALD.US Waldencast Acquisition Corp 20230113 0 9.045 9.15 8.79 8.88 8100 8.88 down up incorrect
WALDW.US Waldencast Acquisition Corp 20230113 0 0.592 0.698 0.55 0.69 21800 0.69 up up correct
WASH.US Washington Trust Bancorp Inc 20230113 0 47.98 48.37 47.35 48.26 58300 48.26 up up correct
WATT.US Energous Corporation 20230113 0 0.87 0.9 0.86 0.89 214000 0.89 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230113 0 3.99 3.99 3.73 3.845 16200 3.845 down down correct
WB.US Weibo Corporation 20230113 0 20.01 20.83 19.95 20.69 2021700 20.69 up up correct
WBA.US Walgreens Boots Alliance Inc 20230113 0 36.58 36.83 36.12 36.78 4177200 36.78 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230113 0 25.38 26.067 25.365 26.05 295300 26.05 up down incorrect
WDAY.US Workday Inc 20230113 0 163.02 167.99 162.61 167.15 2042000 167.15 up up correct
WDC.US Western Digital Corporation 20230113 0 37.57 37.74 36.98 37.22 4133800 37.22 down down correct
WDFC.US WD 20230113 0 171.3 176.43 170.5 174.64 81300 174.64 up up correct
WE.US WT 20230113 0 0.1876 0.21 0.1876 0.21 7500 0.21 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230113 0 12.09 12.09 12.09 12.09 0 12.09
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230113 0 12.96 12.96 12.96 12.96 0 12.96
WEJO.US Wejo Group Limited Common Shares 20230113 0 0.595 0.66 0.595 0.63 399400 0.63 up up correct
WEJOW.US Wejo Group Limited Warrant 20230113 0 0.1495 0.1495 0.1495 0.1495 11099 0.1495
WEN.US The Wendy's Company 20230113 0 21.41 23.22 21.41 23.08 5680600 23.08 up up correct
WERN.US Werner Enterprises Inc 20230113 0 43.28 43.53 42.97 43.16 330700 43.16 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230113 0 12.81 12.81 12.81 12.81 0 12.81
WETF.US WisdomTree Investments Inc 20230113 0 0 0 0 0 0 0
WEYS.US Weyco Group Inc 20230113 0 25.49 26.13 25.1 26.06 10600 26.06 up up correct
WFC.US PD 20230113 0 18.15 18.4 18.15 18.4 96013 18.4 up up correct
WFCF.US Where Food Comes From Inc 20230113 0 13.65 14 13.65 13.93 7700 13.93 up up correct
WFCPX.US Wells Fargo & Co Non 20230113 0 16.91 16.91 16.91 16.91 0 16.91
WFRD.US Weatherford International plc Ordinary Shares 20230113 0 54.43 55.2 53.7 54.41 845600 54.41 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230113 0 20.721 20.721 20.721 20.721 100 20.721
WHF.US WhiteHorse Finance Inc 20230113 0 13.56 13.84 13.56 13.71 32600 13.71 up down incorrect
WHLM.US Wilhelmina International Inc 20230113 0 4.38 4.7 4.38 4.58 2000 4.58 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20230113 0 1.75 1.83 1.73 1.73 25600 1.73 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230113 0 13.4 13.68 13.35 13.44 90400 13.44 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230113 0 1.9 2.33 1.9 2.04 11200 2.04 up up correct
WILC.US G. Willi 20230113 0 15.52 16.38 15.52 15.9 3500 15.9 up up correct
WIMI.US WiMi Hologram Cloud Inc 20230113 0 1.02 1.33 1.02 1.33 2137600 1.33 up up correct
WINA.US Winmark Corporation 20230113 0 257.09 258.63 255.8 258.17 6300 258.17 up up correct
WING.US Wingstop Inc 20230113 0 149.59 151.46 145.81 146 582200 146 down up incorrect
WINT.US Windtree Therapeutics Inc 20230113 0 0.22 0.22 0.2 0.22 193500 0.22
WINV.US WinVest Acquisition Corp. Common Stock 20230113 0 10.39 10.39 10.39 10.39 0 10.39
WINVR.US WinVest Acquisition Corp. Right 20230113 0 0.0701 0.0701 0.0701 0.0701 1000 0.0701
WINVU.US WinVest Acquisition Corp Unit 20230113 0 10.14 10.14 10.14 10.14 1 10.14
WINVW.US WinVest Acquisition Corp. Warrant 20230113 0 0.017 0.017 0.017 0.017 600 0.017
WIRE.US Encore Wire Corporation 20230113 0 147.53 150.2 146.48 149.31 114600 149.31 up up correct
WISA.US Summit Wireless Technologies Inc 20230113 0 0.1 0.1 0.08 0.09 15007000 0.09 down down correct
WISH.US ContextLogic Inc 20230113 0 0.619 0.705 0.615 0.65 22419900 0.65 up up correct
WIX.US Wix.com Ltd 20230113 0 80.03 83.41 80 83.1 681700 83.1 up up correct
WKEY.US WISeKey International Holding AG 20230113 0 2.27 2.46 2.01 2.12 288500 2.12 down down correct
WKHS.US Workhorse Group Inc 20230113 0 1.94 2.03 1.9 2.03 2364700 2.03 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230113 0 9.4 9.64 9.03 9.16 108400 9.16 down down correct
WKSP.US Worksport Ltd. Common Stock 20230113 0 1.08 1.097 1.06 1.06 61400 1.06 down up incorrect
WLDN.US Willdan Group Inc 20230113 0 18.48 19.37 18.48 19.32 16300 19.32 up up correct
WLFC.US Willis Lease Finance Corporation 20230113 0 62 64.99 62 62.61 10700 62.61 up up correct
WMG.US Warner Music Group Corp 20230113 0 33 33.18 31.35 32.58 3447300 32.58 down up incorrect
WMPN.US William Penn Bancorporation 20230113 0 11.87 12.2 11.87 11.88 17500 11.88 up down incorrect
WNEB.US Western New England Bancorp Inc 20230113 0 9.56 9.76 9.51 9.74 26900 9.74 up down incorrect
WNW.US Wunong Net Technology Company Limited 20230113 0 0.233 0.2699 0.233 0.2695 5086859 0.2695 up up correct
WOOF.US Petco Health and Wellness Company Inc 20230113 0 10.41 10.56 10.325 10.36 901800 10.36 down down correct
WORX.US SCWorx Corp 20230113 0 0.451 0.479 0.428 0.44 21200 0.44 down down correct
WPRT.US Westport Fuel Systems Inc 20230113 0 1.01 1.02 0.99 1.01 362500 1.01
WRAP.US Wrap Technologies Inc 20230113 0 2.22 2.4 2.19 2.25 176600 2.25 up up correct
WRLD.US World Acceptance Corporation 20230113 0 74.48 79.72 74.48 79.03 67900 79.03 up down incorrect
WSBC.US WesBanco Inc 20230113 0 37.14 37.63 36.79 37.52 110400 37.52 up up correct
WSBCP.US WesBanco Inc 20230113 0 25.47 25.6 25.47 25.6 3800 25.6 up up correct
WSBF.US Waterstone Financial Inc 20230113 0 17.29 17.56 17.27 17.54 31600 17.54 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20230113 0 45.82 46.25 45.591 46.17 933900 46.17 up up correct
WSFS.US WSFS Financial Corporation 20230113 0 47.77 48.94 47.23 48.69 169600 48.69 up up correct
WTBA.US West Bancorporation Inc 20230113 0 24.14 24.5 24.04 24.5 14700 24.5 up up correct
WTER.US The Alkaline Water Company Inc 20230113 0 0.232 0.245 0.227 0.235 864600 0.235 up up correct
WTFC.US Wintrust Financial Corporation 20230113 0 86.46 87.98 84.68 87.66 361900 87.66 up up correct
WTFCM.US Wintrust Financial Corporation 20230113 0 25.45 25.939 25.27 25.75 6300 25.75 up up correct
WTFCP.US Wintrust Financial Corporation 20230113 0 25.84 26 25.62 25.85 7800 25.85 up up correct
WTW.US Weight Watchers International Inc 20230113 0 252.56 254.84 251.49 254.65 331000 254.65 up up correct
WVE.US Wave Life Sciences Ltd 20230113 0 5.17 5.7 5.13 5.46 663600 5.46 up up correct
WVFC.US WVS Financial Corp 20230113 0 14 14 14 14 0 14
WVVI.US Willamette Valley Vineyards Inc 20230113 0 6.08 6.08 6.02 6.02 1300 6.02 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20230113 0 5.199 5.199 5.199 5.199 276 5.199
WW.US WW International Inc 20230113 0 4.28 4.51 4.28 4.43 999500 4.43 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230113 0 10.15 10.15 10.15 10.15 0 10.15
WWD.US Woodward Inc 20230113 0 104.1 107.76 103.93 107.65 421300 107.65 up up correct
WYNN.US Wynn Resorts Limited 20230113 0 98.73 100.39 97.88 100.25 1831400 100.25 up down incorrect
XAIR.US Beyond Air Inc 20230113 0 6.57 7.208 6.48 6.87 460100 6.87 up up correct
XBIO.US Xenetic Biosciences Inc 20230113 0 0.38 0.39 0.36 0.38 70800 0.38
XBIOW.US Xenetic Biosciences Inc 20230113 0 1.5 1.5 1.5 1.5 0 1.5
XCAPX.US ACAP Strategic Fund 20230113 0 15.6 15.6 15.6 15.6 0 15.6
XCBFX.US Capstone Church Bond Fund 20230113 0 6.58 6.58 6.58 6.58 0 6.58
XCLIX.US XCLIX 20230113 0 9.26 9.26 9.26 9.26 0 9.26
XCUR.US Exicure Inc 20230113 0 1.28 1.369 1.19 1.31 43500 1.31 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20230113 0 11.62 11.62 11.62 11.62 0 11.62
XEL.US Xcel Energy Inc 20230113 0 71.61 71.79 70.73 71.17 2624200 71.17 down down correct
XELA.US Exela Technologies Inc 20230113 0 0.076 0.077 0.07 0.071 118951400 0.071 down down correct
XELB.US Xcel Brands Inc 20230113 0 0.799 0.874 0.799 0.8499 24700 0.8499 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230113 0 36.52 38.03 36 36.2 358600 36.2 down down correct
XERS.US Xeris Pharmaceuticals Inc 20230113 0 1.16 1.29 1.14 1.28 2406000 1.28 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20230113 0 10.22 10.22 10.22 10.22 100 10.22
XFOR.US X4 Pharmaceuticals Inc 20230113 0 1.2 1.26 1.16 1.21 924800 1.21 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20230113 0 660.84 660.84 660.84 660.84 0 660.84
XGN.US Exagen Inc 20230113 0 2.78 2.9 2.78 2.89 19600 2.89 up up correct
XILSX.US Pioneer ILS Interval Fund 20230113 0 8.12 8.12 8.12 8.12 0 8.12
XLO.US Xilio Therapeutics Inc. Common Stock 20230113 0 2.792 2.853 2.6 2.66 45900 2.66 down down correct
XM.US Qualtrics International Inc 20230113 0 10.53 10.678 10.3799 10.59 1042621 10.59 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230113 0 28.29 28.91 27.65 28.37 730100 28.37 up up correct
XNCR.US Xencor Inc 20230113 0 27.71 28.62 27.1 28.3 331300 28.3 up up correct
XNET.US Xunlei Limited 20230113 0 2.1 2.225 2.1 2.225 164000 2.225 up down incorrect
XOMA.US XOMA Corporation 20230113 0 21.86 22.99 21.59 22.47 15469 22.47 up down incorrect
XOMAO.US XOMA Corporation 20230113 0 24.1 24.5 24.1 24.5 18300 24.5 up down incorrect
XOMAP.US XOMA Corporation 20230113 0 24.7 24.7 24.384 24.384 1000 24.384 down down correct
XONE.US The ExOne Company 20230113 0 49.84 49.84 49.815 49.815 2200 49.815 down down correct
XOS.US Xos Inc 20230113 0 1.16 1.16 0.941 0.992 1170200 0.992 down down correct
XOSWW.US Xos Equity Warrants 20230113 0 0.09 0.09 0.0578 0.068 106224 0.068 down down correct
XP.US XP Inc 20230113 0 16.67 17.03 16.59 16.65 3277200 16.65 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230113 0 10.05 10.05 10.05 10.05 3 10.05
XPAXU.US XPAC Acquisition Corp. Unit 20230113 0 10.08 10.08 10.08 10.08 0 10.08
XPAXW.US XPAC Acquisition Corp. Warrant 20230113 0 0.1449 0.1449 0.1449 0.1449 100 0.1449
XPEL.US XPEL Inc 20230113 0 70.11 73.28 69.728 73.04 174900 73.04 up down incorrect
XPER.US Xperi Holding Corporation 20230113 0 9.71 10.14 9.71 9.92 170900 9.92 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230113 0 5.84 5.84 5.84 5.84 0 5.84
XRAY.US DENTSPLY SIRONA Inc 20230113 0 35.75 36.75 35.75 36.55 1967100 36.55 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230113 0 0.79 0.813 0.77 0.771 11600 0.771 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230113 0 16.35 16.77 16.34 16.73 759700 16.73 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230113 0 9.66 9.66 9.66 9.66 0 9.66
XSICX.US Voya Senior Income Fund Class 20230113 0 9.63 9.63 9.63 9.63 0 9.63
XSIIX.US ING Senior Incm Fd 20230113 0 9.62 9.62 9.62 9.62 0 9.62
XSIWX.US ING Senior Incm Fd 20230113 0 9.67 9.67 9.67 9.67 0 9.67
XSLCX.US Invesco Senior Loan Fund Class 20230113 0 5.84 5.84 5.84 5.84 0 5.84
XTLB.US XTL Biopharmaceuticals Ltd 20230113 0 1.38 1.38 1.38 1.38 90 1.38
XXII.US 22nd Century Group Inc. Common Stock 20230113 0 0.99 1.135 0.96 1.08 1561900 1.08 up down incorrect
YELL.US Yellow Corporation 20230113 0 2.79 2.89 2.73 2.75 551100 2.75 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230113 0 1.092 1.27 1.09 1.27 408200 1.27 up up correct
YI.US 111 Inc 20230113 0 3.19 3.22 3.1 3.15 132500 3.15 down down correct
YJ.US Yunji Inc 20230113 0 0.6 0.618 0.57 0.588 415300 0.588 down down correct
YMAB.US Y 20230113 0 4.85 5 4.73 4.77 320600 4.77 down down correct
YMTX.US Yumanity Therapeutics Inc 20230113 0 0 0 0 0 0 0
YNDX.US Yandex N.V 20230113 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20230113 0 45.14 45.59 44.73 45.43 36400 45.43 up down incorrect
YQ.US 17 Education & Technology Group Inc 20230113 0 1.78 1.926 1.78 1.81 134800 1.81 up down incorrect
YTEN.US Yield10 Bioscience Inc 20230113 0 3 3.15 2.76 3.09 644900 3.09 up up correct
YTRA.US Yatra Online Inc 20230113 0 2.53 2.6 2.49 2.57 70500 2.57 up up correct
YVR.US Liquid Media Group Ltd 20230113 0 0.25 0.28 0.25 0.27 111200 0.27 up up correct
YY.US JOYY Inc 20230113 0 36.44 39 36.3 38.96 1263700 38.96 up up correct
Z.US Zillow Group Inc 20230113 0 42.41 43.516 41.65 43.45 3167400 43.45 up up correct
ZBRA.US Zebra Technologies Corporation 20230113 0 290.02 293.99 286.99 293.7 687100 293.7 up up correct
ZCMD.US Zhongchao Inc 20230113 0 1.16 1.22 1.15 1.15 4100 1.15 down down correct
ZD.US Ziff Davis Inc. 20230113 0 84.07 84.45 83.22 84.03 198100 84.03 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230113 0 1.07 1.21 1.07 1.125 167000 1.125 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230113 0 0.38 0.38 0.34 0.38 47400 0.38
ZEUS.US Olympic Steel Inc 20230113 0 38.94 41.7 38.07 41.44 171300 41.44 up up correct
ZG.US Zillow Group Inc 20230113 0 41.38 42.24 40.58 42.23 439200 42.23 up up correct
ZI.US ZoomInfo Technologies Inc 20230113 0 25.65 26.075 25.04 26.01 3474800 26.01 up down incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230113 0 10.205 10.205 10.205 10.205 0 10.205
ZION.US Zions Bancorporation National Association 20230113 0 50.68 51.44 49.65 51.39 1018700 51.39 up up correct
ZIONL.US ZIONL 20230113 0 25.44 25.6 25.42 25.6 2000 25.6 up up correct
ZIONO.US Zions Bancorporation National Association 20230113 0 25.49 25.6 25.39 25.55 4700 25.55 up up correct
ZIONP.US Zions Bancorporation National Association 20230113 0 19.1785 19.9 18.7565 18.7565 3074 18.7565 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230113 0 2.85 2.85 2.65 2.69 8200 2.69 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20230113 0 0.8 0.8 0.8 0.8 258 0.8
ZKIN.US ZK International Group Co. Ltd 20230113 0 1.15 1.34 1 1.03 632800 1.03 down down correct
ZLAB.US Zai Lab Limited 20230113 0 42.17 47.77 41 47.62 1589800 47.62 up up correct
ZM.US Zoom Video Communications Inc 20230113 0 69.09 70.6 68.63 69.49 2342400 69.49 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230113 0 23.52 25.68 23.52 24.94 881800 24.94 up up correct
ZS.US Zscaler Inc 20230113 0 102.61 107.59 102.61 107.3 3051300 107.3 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230113 0 9.98 9.98 9.98 9.98 10 9.98
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230113 0 9.98 9.98 9.98 9.98 0 9.98
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230113 0 0.1884 0.1884 0.1884 0.1884 11 0.1884
ZUMZ.US Zumiez Inc 20230113 0 24.44 24.88 24.15 24.4 225000 24.4 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230113 0 10.04 10.05 9.99 10.05 1242664 10.05 up up correct
ZWRK.US Z 20230113 0 0 0 0 0 0 0
ZWRKU.US Z 20230113 0 0 0 0 0 0 0
ZXYZ.US A 20230113 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230113 0 0.565 0.6 0.551 0.59 409108 0.59 up up correct
ZYXI.US Zynex Inc 20230113 0 16.62 16.98 16.41 16.8 162200 16.8 up up correct

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