CollectAI

close-nasdaq_stocks

2023/02/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230201 0 6.57 6.57 6.57 6.57 0 6.57
AACG.US ATA Creativity Global 20230201 0 1.48 1.53 1.43 1.48 4800 1.48
AACI.US Armada Acquisition Corp. I Common Stock 20230201 0 10.6 10.6 10.08 10.33 429100 10.33 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20230201 0 10.45 10.45 10.45 10.45 0 10.45
AADI.US Aadi Bioscience Inc 20230201 0 12.57 12.77 12.41 12.58 60900 12.58 up up correct
AAIDX.US AAIDX 20230201 0 19.78 19.78 19.78 19.78 0 19.78
AAL.US American Airlines Group Inc 20230201 0 16.04 16.72 15.92 16.69 26925300 16.69 up up correct
AAME.US Atlantic American Corporation 20230201 0 2.51 2.55 2.48 2.48 3400 2.48 down down correct
AAOI.US Applied Optoelectronics Inc 20230201 0 2.37 2.65 2.36 2.6 262700 2.6 up up correct
AAON.US AAON Inc 20230201 0 75.84 78.96 75.52 77.76 225400 77.76 up up correct
AAPL.US Apple Inc 20230201 0 143.97 146.61 141.32 145.43 77663600 145.43 up up correct
AATC.US Image Sensing Systems Inc 20230201 0 4.17 4.17 4.1 4.15 11700 4.15 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20230201 0 102.21 102.25 102.13 102.21 346800 102.21
ABCB.US Ameris Bancorp 20230201 0 47.03 48.71 46.28 47.96 422500 47.96 up down incorrect
ABCL.US AbCellera Biologics Inc 20230201 0 10.58 10.845 10.215 10.76 1594968 10.76 up up correct
ABCM.US Abcam plc 20230201 0 13.9 14.94 13.87 14.58 1122800 14.58 up up correct
ABEO.US Abeona Therapeutics Inc 20230201 0 2.55 2.65 2.52 2.65 105200 2.65 up up correct
ABGI.US ABG Acquisition Corp. I 20230201 0 10.15 10.15 10.15 10.15 451500 10.15
ABIO.US ARCA biopharma Inc 20230201 0 2.2 2.21 2.19 2.19 5500 2.19 down up incorrect
ABNB.US Airbnb Inc 20230201 0 111.11 114.89 109.83 113.99 4053600 113.99 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230201 0 6.76 6.835 6.36 6.65 152600 6.65 down down correct
ABR.US PF 20230201 0 20.23 21.02 20.1837 20.7 29400 20.7 up up correct
ABSI.US Absci Corporation Common Stock 20230201 0 3.16 3.305 3.04 3.23 498600 3.23 up up correct
ABST.US Absolute Software Corporation 20230201 0 11.58 11.92 11.55 11.89 101100 11.89 up up correct
ABUS.US Arbutus Biopharma Corporation 20230201 0 3.01 3.03 2.9 2.9 703100 2.9 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230201 0 0.73 0.74 0.708 0.725 88900 0.725 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20230201 0 18.97 19.15 18.76 18.93 1246500 18.93 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20230201 0 10.09 10.11 10.085 10.09 652600 10.09
ACAHU.US Atlantic Coastal Acquisition Corp 20230201 0 10.09 10.09 10.09 10.09 0 10.09
ACAQ.US UN 20230201 0 10.82 10.82 10.82 10.82 0 10.82
ACB.US Aurora Cannabis Inc 20230201 0 1.03 1.1 1 1.09 7690441 1.09 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20230201 0 10.85 11.35 10.81 10.81 5700 10.81 down down correct
ACBAW.US Ace Global Business Acquisition Limited 20230201 0 0.049 0.049 0.049 0.049 395 0.049
ACCD.US Accolade Inc 20230201 0 11.78 11.98 11.37 11.84 585348 11.84 up up correct
ACER.US Acer Therapeutics Inc 20230201 0 2.33 2.355 2.185 2.28 499083 2.28 down down correct
ACET.US Adicet Bio Inc 20230201 0 9.21 9.23 8.77 9.13 370100 9.13 down down correct
ACGL.US Arch Capital Group Ltd 20230201 0 63.94 64.48 63.61 64.18 2019200 64.18 up down incorrect
ACGLN.US Arch Capital Group Ltd 20230201 0 20 20.04 19.91 19.98 207500 19.98 down down correct
ACGLO.US Arch Capital Group Ltd 20230201 0 24.11 24.2 23.9 24.18 24900 24.18 up up correct
ACHC.US Acadia Healthcare Company Inc 20230201 0 83.67 85.27 82.48 84.06 650000 84.06 up up correct
ACHL.US Achilles Therapeutics plc 20230201 0 1.24 1.28 1.2 1.24 282480 1.24
ACHV.US Achieve Life Sciences Inc 20230201 0 4.82 5.12 4.8 5.04 76600 5.04 up up correct
ACIU.US AC Immune SA 20230201 0 2.52 2.52 2.36 2.49 50600 2.49 down down correct
ACIW.US ACI Worldwide Inc 20230201 0 27.92 28.32 27.525 28.2 598268 28.2 up up correct
ACLS.US Axcelis Technologies Inc 20230201 0 110.98 116.99 110.44 115.15 757200 115.15 up down incorrect
ACMR.US ACM Research Inc 20230201 0 12.5 12.78 12.03 12.46 737200 12.46 down down correct
ACNB.US ACNB Corporation 20230201 0 39.08 39.35 38.33 39.35 10200 39.35 up up correct
ACOR.US Acorda Therapeutics Inc 20230201 0 0.96 0.96 0.9 0.92 136700 0.92 down down correct
ACQR.US Independence Holdings Corp 20230201 0 10.16 10.17 10.145 10.15 654500 10.15 down down correct
ACQRU.US Independence Holdings Corp 20230201 0 10.17 10.17 10.17 10.17 0 10.17
ACRS.US Aclaris Therapeutics Inc 20230201 0 16.89 17.15 16.22 16.97 653700 16.97 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20230201 0 2.01 2.17 2 2.12 135300 2.12 up up correct
ACST.US Acasti Pharma Inc 20230201 0 0.71 0.71 0.64 0.66 160200 0.66 down down correct
ACT.US Enact Holdings Inc. Common Stock 20230201 0 25.14 25.25 24.8 24.9 193800 24.9 down down correct
ACTG.US Acacia Research Corporation 20230201 0 4.39 4.41 4.33 4.36 125100 4.36 down down correct
ACVA.US ACV Auctions Inc 20230201 0 9.8 10.46 9.54 10.29 1322400 10.29 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230201 0 3.5 3.81 3.5 3.56 69200 3.56 up down incorrect
ADAG.US Adagene Inc 20230201 0 1.9 1.94 1.881 1.89 10200 1.89 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230201 0 10.38 10.38 10.38 10.38 0 10.38
ADAP.US Adaptimmune Therapeutics plc 20230201 0 1.9 1.9 1.71 1.74 234200 1.74 down down correct
ADBE.US Adobe Inc 20230201 0 370.01 386.72 366.8 383.92 3362000 383.92 up up correct
ADC.US PA 20230201 0 18.29 18.53 18.15 18.49 11911 18.49 up up correct
ADER.US 26 Capital Acquisition Corp 20230201 0 10.16 10.21 10.16 10.21 11000 10.21 up up correct
ADERU.US 26 Capital Acquisition Corp 20230201 0 10.3 10.43 10.3 10.43 900 10.43 up up correct
ADES.US Advanced Emissions Solutions Inc 20230201 0 3.3 3.4 3.18 3.26 216200 3.26 down down correct
ADI.US Analog Devices Inc 20230201 0 171.33 178.51 171.23 176.59 4200300 176.59 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230201 0 0.52 0.57 0.44 0.46 4624400 0.46 down down correct
ADMA.US ADMA Biologics Inc 20230201 0 3.7 3.836 3.59 3.77 3265200 3.77 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20230201 0 0.2 0.22 0.2 0.21 544700 0.21 up up correct
ADN.US Advent Technologies Holdings Inc 20230201 0 1.95 2 1.91 1.99 242200 1.99 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230201 0 0.1799 0.1799 0.1499 0.15 381775 0.15 down down correct
ADOC.US Edoc Acquisition Corp 20230201 0 10.69 10.69 10.69 10.69 1400 10.69
ADOCR.US Edoc Acquisition Corp 20230201 0 0.1 0.1 0.1 0.1 0 0.1
ADOCW.US Edoc Acquisition Corp 20230201 0 0.0201 0.0379 0.02 0.0379 10126 0.0379 up up correct
ADP.US Automatic Data Processing Inc 20230201 0 225.71 228.1 221.51 226.73 1981800 226.73 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20230201 0 9.32 9.44 8.86 9.38 1000800 9.38 up up correct
ADSK.US Autodesk Inc 20230201 0 213.89 223.99 212.98 222.19 1313700 222.19 up up correct
ADTN.US ADTRAN Inc 20230201 0 18.66 18.9 18.3 18.4 715900 18.4 down down correct
ADTX.US Aditxt Inc 20230201 0 1.39 1.41 1.35 1.38 70300 1.38 down up incorrect
ADUS.US Addus HomeCare Corporation 20230201 0 106.7 109.42 106.18 108.65 80000 108.65 up up correct
ADV.US Advantage Solutions Inc 20230201 0 2.6 2.66 2.545 2.65 357100 2.65 up up correct
ADVM.US Adverum Biotechnologies Inc 20230201 0 0.66 0.7 0.66 0.671 89600 0.671 up up correct
ADXN.US Addex Therapeutics Ltd 20230201 0 1.08 1.2 1.06 1.16 535000 1.16 up up correct
AEAC.US Authentic Equity Acquisition Corp 20230201 0 0 0 0 0 0 0
AEACU.US Authentic Equity Acquisition Corp 20230201 0 0 0 0 0 0 0
AEACW.US Authentic Equity Acquisition Corp 20230201 0 0 0 0 0 0 0
AEAEU.US AltEnergy Acquisition Corp. Unit 20230201 0 10.2901 10.2901 10.2901 10.2901 0 10.2901
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230201 0 10.8 10.96 10.29 10.451 30300 10.451 down down correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20230201 0 10.55 10.55 10.55 10.55 0 10.55
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20230201 0 0.1775 0.1775 0.1774 0.1775 1400 0.1775
AEHL.US Antelope Enterprise Holdings Limited 20230201 0 0.96 1.09 0.96 1.08 201200 1.08 up down incorrect
AEHR.US Aehr Test Systems 20230201 0 34.49 35.74 31.76 34.49 2018700 34.49
AEI.US Alset EHome International Inc 20230201 0 3.17 3.17 3.03 3.1 9600 3.1 down down correct
AEIS.US Advanced Energy Industries Inc 20230201 0 93.12 99.54 93.12 98.11 281600 98.11 up up correct
AEL.US PB 20230201 0 25.67 25.98 25.4401 25.65 19469 25.65 down down correct
AEMD.US Aethlon Medical Inc 20230201 0 0.56 0.73 0.56 0.7 2514900 0.7 up up correct
AEP.US American Electric Power Company Inc 20230201 0 93.22 95.2 92.96 94.65 3290400 94.65 up up correct
AEPPZ.US American Electric Power Company Inc 20230201 0 51.428 51.91 51.31 51.58 886400 51.58 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20230201 0 2.9 2.9 2.8 2.84 55347 2.84 down down correct
AEY.US ADDvantage Technologies Group Inc 20230201 0 1.45 1.5 1.45 1.45 2500 1.45
AEYE.US AudioEye Inc 20230201 0 5.85 5.9 5.49 5.6 19300 5.6 down down correct
AEZS.US Aeterna Zentaris Inc 20230201 0 3.76 3.88 3.74 3.76 8300 3.76
AFBI.US Affinity Bancshares Inc 20230201 0 14.9 14.9 14.8 14.8 1419 14.8 down down correct
AFCG.US AFC Gamma Inc 20230201 0 15.7 15.75 15.51 15.69 212700 15.69 down down correct
AFIB.US Acutus Medical Inc 20230201 0 1.7 1.94 1.66 1.87 344300 1.87 up down incorrect
AFMD.US Affimed N.V 20230201 0 1.28 1.29 1.21 1.28 1396500 1.28
AFRM.US Affirm Holdings Inc 20230201 0 15.97 18.03 15.575 17.72 22555200 17.72 up up correct
AFYA.US Afya Limited 20230201 0 15.3 15.62 15.11 15.53 161800 15.53 up up correct
AGBA.US AGBA Acquisition Limited 20230201 0 2.3 2.49 2.28 2.28 16800 2.28 down down correct
AGBAW.US AGBA Acquisition Limited 20230201 0 0.0461 0.0575 0.0362 0.0375 6170 0.0375 down down correct
AGEN.US Agenus Inc 20230201 0 2.6 2.63 2.48 2.59 4387900 2.59 down down correct
AGFS.US AgroFresh Solutions Inc 20230201 0 2.98 2.99 2.97 2.97 156300 2.97 down down correct
AGFY.US Agrify Corporation 20230201 0 0.503 0.53 0.496 0.502 952300 0.502 down down correct
AGGR.US Agile Growth Corp 20230201 0 10.16 10.165 10.16 10.16 15200 10.16
AGGRU.US Agile Growth Corp 20230201 0 10.18 10.18 10.18 10.18 200 10.18
AGGRW.US Agile Growth Corp 20230201 0 0.0895 0.0895 0.044 0.044 5473 0.044 down down correct
AGIL.US AgileThought Inc 20230201 0 4.32 4.59 4.32 4.49 89100 4.49 up up correct
AGILW.US AgileThought Inc 20230201 0 0.5625 0.5625 0.475 0.4974 25471 0.4974 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20230201 0 29.46 30.09 29 29.56 445600 29.56 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230201 0 0.488 0.501 0.473 0.481 254500 0.481 down down correct
AGMH.US AGM Group Holdings Inc 20230201 0 1.65 1.68 1.64 1.64 23000 1.64 down down correct
AGNC.US AGNC Investment Corp 20230201 0 11.57 12.06 11.56 11.95 16606200 11.95 up up correct
AGNCM.US AGNC Investment Corp 20230201 0 22.07 22.25 22.06 22.11 25600 22.11 up down incorrect
AGNCN.US AGNC Investment Corp 20230201 0 25.1 25.18 25.055 25.12 12700 25.12 up down incorrect
AGNCO.US AGNC Investment Corp 20230201 0 22.43 22.55 22.43 22.55 17700 22.55 up up correct
AGNCP.US AGNC Investment Corp. 20230201 0 21.75 21.75 21.44 21.45 32600 21.45 down up incorrect
AGRI.US AgriFORCE Growing Systems Ltd 20230201 0 1.26 1.275 1.213 1.27 235400 1.27 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230201 0 0.1001 0.1439 0.1001 0.1284 10341 0.1284 up up correct
AGRX.US Agile Therapeutics Inc 20230201 0 0.273 0.28 0.265 0.27 473700 0.27 down down correct
AGYS.US Agilysys Inc 20230201 0 82.88 83.9 81.55 82.85 115200 82.85 down down correct
AHCO.US AdaptHealth Corp 20230201 0 21.39 21.59 21 21.38 669200 21.38 down up incorrect
AHPI.US Allied Healthcare Products Inc 20230201 0 0.56 0.58 0.5 0.53 277900 0.53 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20230201 0 1.62 1.655 1.6 1.64 3700 1.64 up down incorrect
AIHS.US Senmiao Technology Limited 20230201 0 0.95 0.98 0.94 0.95 10600 0.95
AIKI.US AIkido Pharma Inc 20230201 0 3.85 3.8501 3.68 3.73 36870 3.73 down down correct
AIMC.US Altra Industrial Motion Corp 20230201 0 61 61.04 60.96 60.98 1273200 60.98 down down correct
AIP.US Arteris Inc. Common Stock 20230201 0 6.25 6.67 6.182 6.54 141500 6.54 up up correct
AIRG.US Airgain Inc 20230201 0 7.83 8.118 7.83 8 35300 8 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230201 0 5.75 6.255 5.75 6.25 245700 6.25 up up correct
AIRT.US Air T Inc 20230201 0 24.14 24.29 23.53 23.79 5600 23.79 down up incorrect
AIRTP.US Air T Inc 20230201 0 23.7 23.7 22.23 22.23 2400 22.23 down down correct
AKAM.US Akamai Technologies Inc 20230201 0 88.28 89.99 87.85 89.58 1006800 89.58 up up correct
AKBA.US Akebia Therapeutics Inc 20230201 0 0.635 0.69 0.62 0.67 1558400 0.67 up up correct
AKIC.US Sports Ventures Acquisition Corp 20230201 0 0 0 0 0 0 0
AKICU.US Sports Ventures Acquisition Corp 20230201 0 0 0 0 0 0 0
AKRO.US Akero Therapeutics Inc 20230201 0 49.52 50.31 48.03 49.23 482300 49.23 down down correct
AKU.US Akumin Inc 20230201 0 0.95 0.96 0.915 0.915 11600 0.915 down up incorrect
AKTS.US Akoustis Technologies Inc 20230201 0 3.88 3.94 3.625 3.84 1825500 3.84 down up incorrect
AKTX.US Akari Therapeutics Plc 20230201 0 0.49 0.515 0.46 0.496 82500 0.496 up up correct
AKYA.US Akoya Biosciences Inc 20230201 0 11.3 11.76 11.13 11.64 130000 11.64 up up correct
ALBO.US Albireo Pharma Inc 20230201 0 44.74 44.8 44.52 44.7 160200 44.7 down down correct
ALCO.US Alico Inc 20230201 0 26.52 27.57 26.52 27.28 46100 27.28 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20230201 0 5.97 6.14 5.88 6.07 261000 6.07 up up correct
ALEC.US Alector Inc 20230201 0 8.81 9.17 8.62 9.16 731400 9.16 up up correct
ALGM.US Allegro MicroSystems Inc 20230201 0 38.4 39.97 38.05 39.68 3375600 39.68 up up correct
ALGN.US Align Technology Inc 20230201 0 270.29 284.14 268.94 282.53 1987500 282.53 up down incorrect
ALGS.US Aligos Therapeutics Inc 20230201 0 1.94 2.1 1.89 2.05 361800 2.05 up up correct
ALGT.US Allegiant Travel Company 20230201 0 85.12 85.37 81.78 84.39 422200 84.39 down down correct
ALHC.US Alignment Healthcare Inc 20230201 0 12.32 12.6 11.96 12.48 441500 12.48 up up correct
ALIM.US Alimera Sciences Inc 20230201 0 2.76 2.9 2.76 2.82 10700 2.82 up up correct
ALJJ.US ALJ Regional Holdings Inc 20230201 0 2.04 2.04 2.04 2.04 400 2.04
ALKS.US Alkermes plc 20230201 0 28.57 29 28.19 28.69 1094900 28.69 up up correct
ALKT.US Alkami Technology Inc 20230201 0 16.42 17.03 16.385 16.78 367600 16.78 up up correct
ALLK.US Allakos Inc 20230201 0 7.47 7.53 7.16 7.4 577300 7.4 down down correct
ALLO.US Allogene Therapeutics Inc 20230201 0 7.71 8.15 7.57 7.97 1345100 7.97 up up correct
ALLT.US Allot Ltd 20230201 0 3.7 3.79 3.56 3.64 315700 3.64 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20230201 0 228.15 228.15 220.07 224.91 750900 224.91 down up incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230201 0 10.26 10.26 10.26 10.26 0 10.26
ALOT.US AstroNova Inc 20230201 0 13.4 13.5 13.25 13.25 2300 13.25 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230201 0 10.05 10.05 10.05 10.05 0 10.05
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230201 0 10.0301 10.0301 10.0301 10.0301 0 10.0301
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230201 0 0.21 0.21 0.21 0.21 338 0.21
ALPN.US Alpine Immune Sciences Inc 20230201 0 8.38 8.465 8.1 8.28 79200 8.28 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230201 0 0.56 0.6 0.556 0.585 311600 0.585 up up correct
ALRM.US Alarm.com Holdings Inc 20230201 0 53.6 55.37 52.835 55.17 430700 55.17 up down incorrect
ALRN.US Aileron Therapeutics Inc 20230201 0 2.76 2.92 2.75 2.9 23500 2.9 up up correct
ALRS.US Alerus Financial Corporation 20230201 0 20.65 20.7 19.93 20.08 51300 20.08 down down correct
ALT.US Altimmune Inc 20230201 0 13.52 14.06 13.24 13.78 1121000 13.78 up up correct
ALTO.US Alto Ingredients Inc 20230201 0 3.36 3.44 3.3 3.42 686000 3.42 up up correct
ALTR.US Altair Engineering Inc 20230201 0 53.35 55.245 53.35 54.97 263000 54.97 up down incorrect
ALTU.US Altitude Acquisition Corp 20230201 0 10.011 10.015 10.01 10.01 1500 10.01 down down correct
ALTUU.US Altitude Acquisition Corp 20230201 0 10 10 10 10 100 10
ALTUW.US Altitude Acquisition Corp 20230201 0 0.05 0.051 0.046 0.051 1100 0.051 up up correct
ALVR.US AlloVir Inc 20230201 0 5.83 6.21 5.7 6.01 249200 6.01 up up correct
ALXO.US ALX Oncology Holdings Inc 20230201 0 9.35 9.64 8.68 9.16 156600 9.16 down down correct
ALYA.US Alithya Group Inc 20230201 0 1.78 1.78 1.72 1.77 24100 1.77 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230201 0 0.69 0.69 0.66 0.68 156800 0.68 down down correct
AMAL.US Amalgamated Financial Corp 20230201 0 22.8 23 22.62 22.88 141700 22.7805 up up correct
AMAO.US American Acquisition Opportunity Inc 20230201 0 10.111 10.111 10.111 10.111 0 10.111
AMAOU.US American Acquisition Opportunity Inc 20230201 0 10.17 10.239 10.1 10.13 3500 10.13 down down correct
AMAT.US Applied Materials Inc 20230201 0 112.11 120.13 111.91 119.01 9886428 119.01 up up correct
AMBA.US Ambarella Inc 20230201 0 90 95.64 89.92 94.66 451000 94.66 up down incorrect
AMCX.US AMC Networks Inc 20230201 0 18.41 19.61 18.11 19.06 611900 19.06 up up correct
AMD.US Advanced Micro Devices Inc 20230201 0 78.47 85.48 77.88 84.64 152548240 84.64 up up correct
AMED.US Amedisys Inc 20230201 0 96.1 97.62 94.16 97 430400 97 up up correct
AMEH.US Apollo Medical Holdings Inc 20230201 0 35.63 36.71 34.66 36.27 162200 36.27 up up correct
AMGN.US Amgen Inc 20230201 0 249.16 249.55 240 246.41 5344700 246.41 down down correct
AMKR.US Amkor Technology Inc 20230201 0 29.24 29.98 28.55 29.61 1060900 29.61 up down incorrect
AMNB.US American National Bankshares Inc 20230201 0 34.73 35.66 34.73 35.2 15100 35.2 up up correct
AMOT.US Allied Motion Technologies Inc 20230201 0 40.83 40.95 39.7 40.25 172500 40.25 down down correct
AMPG.US AmpliTech Group Inc 20230201 0 2.27 2.46 2.27 2.43 73800 2.43 up up correct
AMPGW.US AmpliTech Group Inc 20230201 0 0.328 0.328 0.328 0.328 0 0.328
AMPH.US Amphastar Pharmaceuticals Inc 20230201 0 30.08 30.85 29.91 30.61 243100 30.61 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230201 0 14.49 15.11 14.19 15.01 437100 15.01 up up correct
AMRK.US A 20230201 0 38.48 40 38.16 39.69 217400 39.69 up down incorrect
AMRN.US Amarin Corporation plc 20230201 0 1.85 1.88 1.8 1.86 2404800 1.86 up up correct
AMRS.US Amyris Inc 20230201 0 1.57 1.64 1.55 1.62 4483700 1.62 up up correct
AMSC.US American Superconductor Corporation 20230201 0 5.48 5.64 5.21 5.63 182600 5.63 up up correct
AMSF.US AMERISAFE Inc 20230201 0 54.92 55.87 53.15 55.06 120400 55.06 up up correct
AMST.US Amesite Inc 20230201 0 0.36 0.38 0.324 0.347 1537900 0.347 down down correct
AMSWA.US American Software Inc 20230201 0 15.2 15.56 15.18 15.55 154100 15.44 up up correct
AMTB.US Amerant Bancorp Inc 20230201 0 27.85 28.55 27.53 28.16 52900 28.16 up up correct
AMTI.US Applied Molecular Transport Inc 20230201 0 0.62 0.689 0.615 0.631 16200 0.631 up up correct
AMTX.US Aemetis Inc 20230201 0 4.56 4.71 4.37 4.6 761200 4.6 up down incorrect
AMWD.US American Woodmark Corporation 20230201 0 56.84 58.56 55.56 57.98 143100 57.98 up up correct
AMYT.US Amryt Pharma plc 20230201 0 14.63 14.67 14.6 14.64 1392200 14.64 up up correct
AMZN.US Amazon.com Inc 20230201 0 102.53 106.24 101.24 105.15 80450100 105.15 up up correct
ANAB.US AnaptysBio Inc 20230201 0 24.9 25.285 23.9 24.95 306200 24.95 up up correct
ANDE.US The Andersons Inc 20230201 0 36.61 37.52 36.44 37.22 184800 37.22 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20230201 0 2.49 2.78 2.49 2.78 6600 2.78 up up correct
ANGI.US Angi Inc 20230201 0 2.89 3.03 2.84 3.01 887300 3.01 up up correct
ANGN.US Angion Biomedica Corp 20230201 0 0.7 0.74 0.6627 0.7 38245 0.7
ANGO.US AngioDynamics Inc 20230201 0 13.01 13.44 12.83 13.36 283000 13.36 up up correct
ANIK.US Anika Therapeutics Inc 20230201 0 30.84 31.52 30.34 31.31 67900 31.31 up up correct
ANIP.US ANI Pharmaceuticals Inc 20230201 0 44.92 45.5 43.39 44.31 68209 44.31 down down correct
ANIX.US Anixa Biosciences Inc 20230201 0 4.38 4.58 4.28 4.5 43900 4.5 up down incorrect
ANNX.US Annexon Inc 20230201 0 7.21 7.433 7.08 7.2 123800 7.2 down down correct
ANPC.US AnPac Bio 20230201 0 8.28 9.105 8.28 8.76 33200 8.76 up up correct
ANSS.US ANSYS Inc 20230201 0 265.46 276.46 263.84 274.39 490300 274.39 up up correct
ANTE.US AirNet Technology Inc 20230201 0 1.41 1.46 1.41 1.45 6700 1.45 up up correct
ANY.US Sphere 3D Corp 20230201 0 0.394 0.402 0.356 0.381 1425300 0.381 down down correct
ANZU.US Anzu Special Acquisition Corp I 20230201 0 10.1 10.1 10.06 10.07 1222400 10.07 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20230201 0 10.09 10.09 10 10.07 113300 10.07 down down correct
ANZUW.US Anzu Special Acquisition Corp I 20230201 0 0.0398 0.0556 0.0398 0.0556 1100 0.0556 up up correct
ARVL.US Arrival 20230201 0 0.384 0.385 0.36 0.378 8629100 0.378 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20230201 0 33.23 35.61 33.23 35.17 299600 35.17 up up correct
AOUT.US American Outdoor Brands Inc 20230201 0 10.37 10.92 10.37 10.9 42400 10.9 up up correct
APA.US APA Corporation 20230201 0 43.96 44.04 41.73 43.4 6591700 43.4 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230201 0 10.57 10.91 10.55 10.91 1200 10.91 up up correct
APACW.US StoneBridge Acquisition Corporation Warrant 20230201 0 0.07 0.0804 0.07 0.0762 24560 0.0762 up up correct
APDN.US Applied DNA Sciences Inc 20230201 0 1.47 1.59 1.47 1.49 117500 1.49 up up correct
APEI.US American Public Education Inc 20230201 0 12.13 12.58 12.07 12.48 176400 12.48 up up correct
APEN.US Apollo Endosurgery Inc 20230201 0 9.83 9.84 9.83 9.83 523800 9.83
API.US Agora Inc 20230201 0 3.99 4.325 3.965 4.26 748500 4.26 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230201 0 52.61 55.43 51.49 55.02 2031600 55.02 up down incorrect
APLT.US Applied Therapeutics Inc 20230201 0 1.12 1.15 1.07 1.11 81700 1.11 down up incorrect
APM.US Aptorum Group Limited 20230201 0 4.9 5 4.8 4.92 8900 4.92 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230201 0 10.01 10.01 10.01 10.01 9000 10.01
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230201 0 10.05 10.05 10.05 10.05 200 10.05
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20230201 0 0.1496 0.1496 0.0912 0.0912 1422 0.0912 down down correct
APOG.US Apogee Enterprises Inc 20230201 0 46.56 47.81 46.33 47.33 100100 47.33 up up correct
APP.US AppLovin Corporation 20230201 0 12.76 13.36 12.435 13.36 3002900 13.36 up up correct
APPF.US AppFolio Inc 20230201 0 113.27 119.07 110.25 116.98 146500 116.98 up down incorrect
APPH.US AppHarvest Inc 20230201 0 2.44 2.46 2.29 2.32 2264600 2.32 down down correct
APPHW.US AppHarvest Inc 20230201 0 0.25 0.2549 0.2342 0.252 20148 0.252 up up correct
APPN.US Appian Corporation 20230201 0 41.17 44.08 40.84 43.44 460200 43.44 up up correct
APPS.US Digital Turbine Inc 20230201 0 16.91 17.28 15.61 16.77 5371200 16.77 down down correct
APRE.US Aprea Therapeutics Inc 20230201 0 0.49 0.519 0.49 0.5 46000 0.5 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230201 0 10.11 10.11 10.11 10.11 0 10.11
APTO.US Aptose Biosciences Inc 20230201 0 0.76 0.77 0.73 0.75 240000 0.75 down down correct
APTX.US Aptinyx Inc 20230201 0 0.49 0.52 0.47 0.49 501400 0.49
APVO.US Aptevo Therapeutics Inc 20230201 0 2.32 2.33 2.19 2.2 127500 2.2 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230201 0 1.53 1.55 1.42 1.53 44400 1.53
APYX.US Apyx Medical Corporation 20230201 0 2.93 3.14 2.89 3.06 235900 3.06 up up correct
AQB.US AquaBounty Technologies Inc 20230201 0 1.17 1.17 1.12 1.14 320500 1.14 down down correct
AQMS.US Aqua Metals Inc 20230201 0 1.25 1.27 1.19 1.2 337900 1.2 down down correct
AQST.US Aquestive Therapeutics Inc 20230201 0 0.88 0.9 0.877 0.88 128900 0.88
ARAV.US Aravive Inc 20230201 0 1.68 1.75 1.63 1.67 53000 1.67 down down correct
ARAY.US Accuray Incorporated 20230201 0 2.51 2.54 2.4 2.45 649200 2.45 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230201 0 3.49 3.65 3.49 3.6 10800 3.6 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230201 0 0.39 0.39 0.39 0.39 906 0.39
ARBG.US Aequi Acquisition Corp 20230201 0 10.25 10.25 10.25 10.25 0 10.25
ARBGU.US Aequi Acquisition Corp 20230201 0 10 10 10 10 0 10
ARBK.US Argo Blockchain plc American Depositary Shares 20230201 0 1.88 1.95 1.79 1.9 210300 1.9 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230201 0 4.55 4.75 4.2 4.75 18400 4.75 up up correct
ARCB.US ArcBest Corporation 20230201 0 83.95 88.5 83.92 87.83 363300 87.83 up up correct
ARCC.US Ares Capital Corporation 20230201 0 19.31 19.84 19.31 19.68 2029000 19.68 up down incorrect
ARCE.US Arco Platform Limited 20230201 0 13.3 13.39 12.86 13.01 139700 13.01 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20230201 0 12 12 12 12 0 12
ARCT.US Arcturus Therapeutics Holdings Inc 20230201 0 21.15 22.29 20.84 22.04 401700 22.04 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20230201 0 0.67 0.71 0.65 0.7 659600 0.7 up up correct
ARDX.US Ardelyx Inc 20230201 0 2.93 3.035 2.89 3.01 3853000 3.01 up up correct
AREC.US American Resources Corporation 20230201 0 1.52 1.64 1.52 1.61 163500 1.61 up up correct
ARGO.US PA 20230201 0 23.2 23.38 23 23.24 25343 23.24 up up correct
ARGX.US argenx SE 20230201 0 380.46 382.36 375.16 379.73 223000 379.73 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20230201 0 14.29 14.59 13.88 14.44 1325600 14.44 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20230201 0 10.1 10.1 10.1 10.1 0 10.1
ARKO.US Arko Corp 20230201 0 8.32 8.41 8.083 8.3 276000 8.3 down down correct
ARKOW.US Arko Corp 20230201 0 1.46 1.49 1.42 1.485 43148 1.485 up up correct
ARKR.US Ark Restaurants Corp 20230201 0 18.7 19.26 18.55 18.96 10000 18.96 up up correct
ARLP.US Alliance Resource Partners L.P 20230201 0 23.36 23.36 21.96 22.31 1479100 22.31 down down correct
AROW.US Arrow Financial Corporation 20230201 0 32.96 32.96 32.36 32.41 22000 32.41 down down correct
ARQQ.US Arqit Quantum Inc 20230201 0 2.14 2.16 2.04 2.135 626200 2.135 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20230201 0 0.61 0.61 0.61 0.61 2218 0.61
ARQT.US Arcutis Biotherapeutics Inc 20230201 0 16.59 17.14 16.197 16.84 892100 16.84 up up correct
ARRW.US Arrowroot Acquisition Corp 20230201 0 10.11 10.11 10.1 10.1 63000 10.1 down down correct
ARRWU.US Arrowroot Acquisition Corp 20230201 0 10.13 10.13 10.105 10.12 3100 10.12 down down correct
ARRWW.US Arrowroot Acquisition Corp 20230201 0 0.0117 0.0117 0.0117 0.0117 187 0.0117
ARRY.US Array Technologies Inc 20230201 0 22.14 22.98 21.21 22.49 5044900 22.49 up down incorrect
ARTEU.US Artemis Strategic Investment Corp 20230201 0 10.25 10.25 10.25 10.25 0 10.25
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230201 0 0.11 0.11 0.11 0.11 755 0.11
ARTL.US Artelo Biosciences Inc 20230201 0 3.205 3.205 3.06 3.15 11500 3.15 down down correct
ARTLW.US Artelo Biosciences Inc 20230201 0 0.05 0.05 0.0401 0.0402 0 0.0402 down down correct
ARTNA.US Artesian Resources Corporation 20230201 0 59.16 60.55 58.34 60.22 45100 60.22 up up correct
ARTW.US Art's 20230201 0 2.65 2.66 2.55 2.61 26600 2.61 down down correct
ARVN.US Arvinas Inc 20230201 0 32.79 33.55 31.74 33.47 401900 33.47 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230201 0 34.85 35.875 34.27 35.29 768000 35.29 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230201 0 10.16 10.16 10.16 10.16 23500 10.16
ARYE.US ARYA Sciences Acquisition Corp V 20230201 0 10.11 10.11 10.11 10.11 0 10.11
ASAX.US Astrea Acquisition Corp 20230201 0 0 0 0 0 0 0
ASAXU.US Astrea Acquisition Corp 20230201 0 0 0 0 0 0 0
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230201 0 20.61 20.61 20.61 20.61 0 20.61
ASLE.US AerSale Corporation 20230201 0 18.51 19.09 18.46 18.93 203900 18.93 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20230201 0 0.688 0.712 0.6 0.71 206900 0.71 up down incorrect
ASMB.US Assembly Biosciences Inc 20230201 0 1.78 1.78 1.72 1.72 193423 1.72 down down correct
ASML.US ASML Holding N.V 20230201 0 659.53 685.09 655.89 678.53 1274200 678.53 up up correct
ASO.US Academy Sports and Outdoors Inc 20230201 0 58.07 59.84 57.58 59.39 1451190 59.39 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20230201 0 10.4 10.4 10.4 10.4 0 10.4
ASPAU.US Abri SPAC I Inc Unit 20230201 0 10.36 10.36 10.36 10.36 0 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230201 0 5.88 6.02 5.63 5.85 164600 5.85 down up incorrect
ASPU.US Aspen Group Inc 20230201 0 0.29 0.3 0.271 0.28 208300 0.28 down down correct
ASRT.US Assertio Holdings Inc 20230201 0 4.16 4.21 4.02 4.03 709300 4.03 down down correct
ASRV.US AmeriServ Financial Inc 20230201 0 4.01 4.1 4 4 3800 3.9707 down down correct
ASTC.US Astrotech Corporation 20230201 0 12.1 12.41 11.69 12.04 6600 12.04 down down correct
ASTE.US Astec Industries Inc 20230201 0 44.15 44.98 43.23 44.33 114300 44.33 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20230201 0 8.32 8.39 8.07 8.36 1497600 8.36 up down incorrect
ASTLW.US Algoma Steel Group Inc. Warrant 20230201 0 1.7 1.84 1.7 1.825 144910 1.825 up up correct
ASTR.US Astra Space Inc 20230201 0 0.635 0.64 0.61 0.62 1945800 0.62 down down correct
ASTS.US AST SpaceMobile Inc 20230201 0 5.46 5.71 5.235 5.57 1850800 5.57 up up correct
ASTSW.US AST SpaceMobile Inc 20230201 0 2.1 2.2 2.06 2.15 17019 2.15 up up correct
ASUR.US Asure Software Inc 20230201 0 10.72 11.055 10.238 10.93 88557 10.93 up up correct
ASYS.US Amtech Systems Inc 20230201 0 10.72 10.79 10.25 10.54 49400 10.54 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20230201 0 1.77 1.87 1.733 1.84 1098800 1.84 up up correct
ATAX.US America First Multifamily Investors L.P 20230201 0 19.08 19.2776 18.83 19.13 85222 19.13 up up correct
ATCOL.US Atlas Corp 20230201 0 23.59 23.59 23.551 23.551 800 23.551 down down correct
ATCX.US Atlas Technical Consultants Inc 20230201 0 12.1 12.13 12.06 12.06 2270300 12.06 down down correct
ATEC.US Alphatec Holdings Inc 20230201 0 13.13 13.42 12.91 13.25 426500 13.25 up down incorrect
ATER.US Aterian Inc 20230201 0 1.5 1.55 1.41 1.52 2959300 1.52 up down incorrect
ATEX.US Anterix Inc 20230201 0 35.81 37.05 35.43 36.64 65200 36.64 up up correct
ATHA.US Athira Pharma Inc 20230201 0 4.03 4.41 3.97 4.22 425200 4.22 up up correct
ATHE.US Alterity Therapeutics Limited 20230201 0 3.97 4.04 3.86 3.87 5800 3.87 down down correct
ATHX.US Athersys Inc 20230201 0 1.56 1.56 1.43 1.49 192400 1.49 down down correct
ATIF.US ATIF Holdings Limited 20230201 0 2.56 2.56 2.53 2.55 3500 2.55 down down correct
ATLC.US Atlanticus Holdings Corporation 20230201 0 32.8 33.28 31.51 31.9 38800 31.9 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230201 0 22.9 23.1 22.75 23.1 2900 23.1 up up correct
ATLCP.US Atlanticus Holdings Corporation 20230201 0 21.3 21.3 20.11 21.3 5200 21.3
ATLO.US Ames National Corporation 20230201 0 24.08 24.39 24.08 24.2 22600 24.2 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230201 0 0.11 0.11 0.09 0.09 1300 0.09 down down correct
ATNF.US 180 Life Sciences Corp 20230201 0 3.36 3.36 3.17 3.27 251800 3.27 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230201 0 0.047 0.0499 0.0303 0.038 194359 0.038 down down correct
ATNI.US ATN International Inc 20230201 0 48.81 50.27 48.78 49.44 38300 49.44 up up correct
ATNX.US Athenex Inc 20230201 0 0.18 0.191 0.18 0.19 607000 0.19 up down incorrect
ATOM.US Atomera Incorporated 20230201 0 7.4 7.979 7.28 7.78 246300 7.78 up down incorrect
ATOS.US Atossa Therapeutics Inc 20230201 0 0.82 0.82 0.78 0.8 423600 0.8 down down correct
ATRA.US Atara Biotherapeutics Inc 20230201 0 5.08 5.21 4.91 5.13 800500 5.13 up up correct
ATRC.US AtriCure Inc 20230201 0 43.36 44.42 42.72 44.16 481100 44.16 up up correct
ATRI.US Atrion Corporation 20230201 0 674 674 674 674 2700 674
ATRO.US Astronics Corporation 20230201 0 14.81 15.35 14.6 14.79 203300 14.79 down down correct
ATSG.US Air Transport Services Group Inc 20230201 0 28.3 28.57 28.17 28.29 310700 28.29 down up incorrect
ATVI.US Activision Blizzard Inc 20230201 0 76 76.82 75.58 76.7 4575400 76.7 up up correct
ATXI.US Avenue Therapeutics Inc 20230201 0 1.37 1.374 1.31 1.34 196300 1.34 down up incorrect
ATXS.US Astria Therapeutics Inc 20230201 0 13.84 14.045 13.26 13.36 91600 13.36 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230201 0 1.78 1.86 1.75 1.8 128500 1.8 up up correct
AUB.US Atlantic Union Bankshares Corporation 20230201 0 38.53 39.6 38.38 39.12 240100 39.12 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20230201 0 25.71 25.77 25.41 25.657 5655 25.657 down down correct
AUBN.US Auburn National Bancorporation Inc 20230201 0 24.28 24.28 24.28 24.28 112 24.28
AUDC.US AudioCodes Ltd 20230201 0 19.56 19.96 19.1 19.76 88700 19.76 up up correct
AUGX.US Augmedix Inc. Common Stock 20230201 0 1.61 1.69 1.5 1.58 107500 1.58 down up incorrect
AUID.US Ipsidy Inc. Common Stock 20230201 0 0.572 0.6 0.55 0.58 90700 0.58 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230201 0 9.1 9.27 8.871 9.27 2403400 9.27 up up correct
AUR.US Aurora Innovation Inc 20230201 0 1.82 1.985 1.8 1.97 3482900 1.97 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20230201 0 10.215 10.395 9.83 10.3 158300 10.3 up up correct
AURC.US Aurora Acquisition Corp 20230201 0 10.16 10.165 10.16 10.16 390300 10.16
AURCU.US Aurora Acquisition Corp 20230201 0 10.17 10.17 10.17 10.17 0 10.17
AUROW.US Aurora Innovation Inc 20230201 0 0.3 0.33 0.289 0.289 6716 0.289 down down correct
AUTL.US Autolus Therapeutics plc 20230201 0 2.12 2.12 1.93 2.07 515700 2.07 down down correct
AUUD.US Auddia Inc 20230201 0 1.426 1.45 1.19 1.25 76900 1.25 down down correct
AUUDW.US Auddia Inc 20230201 0 0.22 0.23 0.2199 0.23 3331 0.23 up up correct
AUVI.US Applied UV Inc 20230201 0 1.39 1.41 1.31 1.33 1905400 1.33 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230201 0 17.29 18.5 17.14 18.095 5900 17.876 up up correct
AVACU.US Avalon Acquisition Inc Unit 20230201 0 10.23 10.23 10.23 10.23 0 10.23
AVAH.US Aveanna Healthcare Holdings Inc 20230201 0 1.25 1.279 1.2 1.21 112700 1.21 down up incorrect
AVAV.US AeroVironment Inc 20230201 0 89.1 91.62 88.54 90.54 174000 90.54 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230201 0 0.55 0.585 0.5175 0.56 229408 0.56 up up correct
AVCTW.US AVCTW 20230201 0 0 0 0 0 0 0
AVDL.US Avadel Pharmaceuticals plc 20230201 0 7.52 7.62 7.12 7.35 363100 7.35 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230201 0 11.15 11.43 10.86 11.22 1241500 11.22 up down incorrect
AVEO.US AVEO Pharmaceuticals Inc 20230201 0 0 0 0 0 0 0
AVGO.US Broadcom Inc 20230201 0 583.57 608.3 582.7 602.75 2655300 602.75 up up correct
AVGR.US Avinger Inc 20230201 0 1.35 1.39 1.32 1.37 44900 1.37 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230201 0 10.3 10.3 10.3 10.3 0 10.3
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20230201 0 0.0325 0.0325 0.0325 0.0325 10000 0.0325
AVID.US Avid Technology Inc 20230201 0 30.29 31.65 30.29 31.51 196000 31.51 up up correct
AVIR.US Atea Pharmaceuticals Inc 20230201 0 4.6 4.71 4.49 4.62 640007 4.62 up up correct
AVNW.US Aviat Networks Inc 20230201 0 32.5 33.4 32.13 32.96 93900 32.96 up up correct
AVO.US Mission Produce Inc 20230201 0 12.47 12.71 12.42 12.6 107694 12.6 up down incorrect
AVPT.US Avepoint Inc 20230201 0 4.48 4.81 4.42 4.79 612900 4.79 up down incorrect
AVPTW.US AVPTW 20230201 0 0.7293 0.7405 0.6675 0.6916 76163 0.6916 down down correct
AVRO.US AVROBIO Inc 20230201 0 0.91 0.98 0.89 0.93 489400 0.93 up up correct
AVT.US Avnet Inc 20230201 0 45.79 46.97 45.76 46.91 744000 46.91 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230201 0 22.67 23.49 21.475 23.04 1381700 23.04 up up correct
AVTX.US Avalo Therapeutics Inc 20230201 0 3.96 4.016 3.88 3.9 3800 3.9 down down correct
AVXL.US Anavex Life Sciences Corp 20230201 0 10.89 11.22 10.57 10.99 1188300 10.99 up up correct
AWH.US Aspira Women's Health Inc 20230201 0 0.5 0.52 0.48 0.51 59100 0.51 up up correct
AWRE.US Aware Inc 20230201 0 1.85 1.9 1.82 1.82 18500 1.82 down down correct
AXAS.US Abraxas Petroleum Corporation 20230201 0 0.89 0.93 0.88 0.9 2000 0.9 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20230201 0 0.7 0.71 0.67 0.68 218500 0.68 down down correct
AXGN.US AxoGen Inc 20230201 0 9.42 9.54 9.2 9.29 251200 9.29 down down correct
AXLA.US Axcella Health Inc 20230201 0 0.679 0.683 0.633 0.67 209800 0.67 down up incorrect
AXNX.US Axonics Inc 20230201 0 61.82 62.24 59.85 61.07 506300 61.07 down up incorrect
AXON.US Axon Enterprise Inc 20230201 0 197.16 199.44 192.71 198.39 511400 198.39 up down incorrect
AXSM.US Axsome Therapeutics Inc 20230201 0 75.2 75.57 73.59 74.52 576200 74.52 down down correct
AXTI.US AXT Inc 20230201 0 5.93 6.34 5.92 6.25 188000 6.25 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20230201 0 27.24 27.39 26.82 27.22 450200 27.22 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20230201 0 0 0 0 0 0 0
AYRO.US Ayro Inc 20230201 0 0.7797 0.7797 0.7402 0.7539 117160 0.7539 down up incorrect
AYTU.US Aytu Biopharma Inc 20230201 0 3.38 3.41 3.23 3.26 52600 3.26 down down correct
AZN.US AstraZeneca PLC 20230201 0 64.44 64.47 62.82 63.56 9538000 63.56 down down correct
AZPN.US Aspen Technology Inc 20230201 0 198.51 207.21 198.03 206.82 257000 206.82 up up correct
AZYO.US Aziyo Biologics Inc 20230201 0 4.55 4.82 4.41 4.59 20300 4.59 up up correct
BAC.US PQ 20230201 0 19.38 19.44 19.23 19.43 103163 19.43 up up correct
BAND.US Bandwidth Inc 20230201 0 25.06 25.44 23.785 25.08 442500 25.08 up up correct
BANF.US BancFirst Corporation 20230201 0 85.6 87.39 85.36 86.44 85000 86.44 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230201 0 27.6 27.68 27.6 27.68 1300 27.68 up down incorrect
BANR.US Banner Corporation 20230201 0 64.23 65.91 63.19 65.14 183800 65.14 up up correct
BANX.US StoneCastle Financial Corp 20230201 0 18.33 18.42 18.2 18.27 21000 18.27 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230201 0 0.959 0.97 0.923 0.967 2700 0.967 up up correct
BASE.US Couchbase Inc. Common Stock 20230201 0 14.74 15.94 14.727 15.65 287800 15.65 up up correct
BATRA.US The Liberty Braves Group 20230201 0 35.23 35.51 34.77 35.25 49000 35.25 up down incorrect
BATRK.US The Liberty Braves Group 20230201 0 34.56 35.07 34.2 34.83 86500 34.83 up up correct
BBBY.US Bed Bath & Beyond Inc 20230201 0 2.74 2.95 2.57 2.82 21912900 2.82 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20230201 0 8.12 8.17 7.9 8.09 189500 8.09 down down correct
BBGI.US Beasley Broadcast Group Inc 20230201 0 1.13 1.2 1.13 1.18 13600 1.18 up up correct
BBI.US Brickell Biotech Inc 20230201 0 2.3 2.47 2.3 2.41 9795 2.41 up up correct
BBIG.US Vinco Ventures Inc 20230201 0 0.7 0.71 0.66 0.691 4088000 0.691 down down correct
BBIO.US BridgeBio Pharma Inc 20230201 0 9.31 10 9.09 9.77 1629300 9.77 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230201 0 0.292 0.3 0.28 0.295 190400 0.295 up up correct
BBLGW.US Bone Biologics Corp Warrants 20230201 0 0.061 0.062 0.061 0.062 500 0.062 up down incorrect
BBQ.US BBQ Holdings Inc 20230201 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230201 0 98.53 98.78 95 96.86 58800 96.86 down down correct
BCAB.US BioAtla Inc 20230201 0 3.77 4.13 3.745 4 556800 4 up up correct
BCBP.US BCB Bancorp Inc 20230201 0 17.95 18.15 17.82 17.91 65300 17.75 down down correct
BCDA.US BioCardia Inc 20230201 0 2.46 2.47 2.34 2.35 51700 2.35 down down correct
BCDAW.US BioCardia Inc 20230201 0 0.8457 0.9273 0.7446 0.7446 1106 0.7446 down down correct
BCEL.US Atreca Inc 20230201 0 1.81 1.87 1.71 1.74 169100 1.74 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230201 0 1.84 2.03 1.8 1.95 396492 1.95 up down incorrect
BCML.US BayCom Corp 20230201 0 20.13 20.81 20.08 20.64 24800 20.64 up up correct
BCOR.US Blucora Inc 20230201 0 29.13 29.26 29 29.1 953879 29.1 down down correct
BCOV.US Brightcove Inc 20230201 0 6.34 6.48 6.22 6.42 101700 6.42 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230201 0 10.04 10.04 9.945 9.97 5300 9.97 down down correct
BCPC.US Balchem Corporation 20230201 0 130.34 137.91 129.79 135.72 167500 135.72 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20230201 0 10.59 10.65 10.21 10.52 2302500 10.52 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230201 0 10.82 10.82 10.82 10.82 278 10.82
BCTX.US BriaCell Therapeutics Corp 20230201 0 7.37 7.54 7.33 7.47 98279 7.47 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230201 0 3.1 3.1 3.0448 3.07 1344 3.07 down down correct
BCYC.US Bicycle Therapeutics plc 20230201 0 27.84 29 27.65 28.94 267500 28.94 up up correct
BDSX.US Biodesix Inc 20230201 0 2.44 2.46 2.3 2.37 130100 2.37 down down correct
BDTX.US Black Diamond Therapeutics Inc 20230201 0 3 3.0622 2.95 2.99 37472 2.99 down down correct
BEAM.US Beam Therapeutics Inc 20230201 0 44.39 46.88 42.66 45.97 1127300 45.97 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230201 0 3.9 3.98 3.8 3.83 55500 3.83 down down correct
BEATW.US Heartbeam Inc. Warrant 20230201 0 0.8 0.9125 0.61 0.9 31897 0.9 up up correct
BECN.US Beacon Roofing Supply Inc 20230201 0 56.3 59.06 56.08 58.81 564500 58.81 up up correct
BEEM.US Beam Global 20230201 0 17.34 18.09 17.04 17.77 99100 17.77 up up correct
BEEMW.US Beam Global 20230201 0 11.1 11.31 11.1 11.31 646 11.31 up up correct
BELFA.US Bel Fuse Inc 20230201 0 41.2 41.2 40.09 40.65 6600 40.65 down down correct
BELFB.US Bel Fuse Inc 20230201 0 39.58 39.65 38.08 39.3 104800 39.3 down down correct
BFC.US Bank First Corporation 20230201 0 80.14 81.13 79.32 80.1 20100 80.1 down down correct
BFI.US BurgerFi International Inc 20230201 0 1.75 1.82 1.71 1.77 32500 1.77 up up correct
BFIIW.US BurgerFi International LLC 20230201 0 0.0747 0.079 0.0718 0.075 4762 0.075 up up correct
BFIN.US BankFinancial Corporation 20230201 0 10.12 10.34 10.1 10.33 8400 10.33 up down incorrect
BFRI.US Biofrontera Inc. Common Stock 20230201 0 0.9 0.9 0.831 0.861 140900 0.861 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20230201 0 0.2221 0.29 0.16 0.29 5004 0.29 up down incorrect
BFST.US Business First Bancshares Inc 20230201 0 20.75 21.18 20.65 21 129500 21 up up correct
BGCP.US BGC Partners Inc 20230201 0 4.3 4.47 4.3 4.44 1939700 4.44 up up correct
BGFDX.US BGFDX 20230201 0 21.47 21.47 21.47 21.47 0 21.47
BGFLX.US BGFLX 20230201 0 21.44 21.44 21.44 21.44 0 21.44
BGFTX.US BGFTX 20230201 0 21.4 21.4 21.4 21.4 0 21.4
BGFVX.US BGFVX 20230201 0 22.34 22.34 22.34 22.34 0 22.34
BGFV.US Big 5 Sporting Goods Corporation 20230201 0 9.98 10.02 9.57 9.96 348600 9.96 down down correct
BGNE.US BeiGene Ltd 20230201 0 258.73 260 248.52 254.28 346600 254.28 down up incorrect
BGRY.US Berkshire Grey Inc 20230201 0 1.13 1.32 1.12 1.3 1619600 1.3 up up correct
BGRYW.US Berkshire Grey Inc 20230201 0 0.148 0.16 0.141 0.16 42300 0.16 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230201 0 10.055 10.055 10.055 10.055 0 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230201 0 0.546 0.65 0.51 0.618 3690500 0.618 up up correct
BHF.US Brighthouse Financial Inc 20230201 0 56.01 57.08 55.42 56.55 345400 56.55 up up correct
BHFAL.US Brighthouse Financial Inc 20230201 0 24.77 25 24.67 24.99 30900 24.99 up up correct
BHFAM.US Brighthouse Financial Inc 20230201 0 18.25 18.4 18.05 18.37 41000 18.37 up up correct
BHFAN.US Brighthouse Financial Inc 20230201 0 20.2 20.48 20.03 20.38 62900 20.38 up up correct
BHFAO.US Brighthouse Financial Inc 20230201 0 26.37 26.63 26.25 26.44 29400 26.44 up up correct
BHFAP.US Brighthouse Financial Inc 20230201 0 25.91 26.17 25.694 25.93 25300 25.93 up up correct
BHSE.US Bull Horn Holdings Corp 20230201 0 1.87 1.87 1.65 1.65 133327 1.65 down down correct
BIDU.US Baidu Inc 20230201 0 145.05 154.86 145 152.25 11831400 152.25 up up correct
BIGC.US BigCommerce Holdings Inc 20230201 0 12.31 12.675 11.94 12.59 1232300 12.59 up up correct
BIIB.US Biogen Inc 20230201 0 289.57 293.23 286.13 291.6 755300 291.6 up up correct
BILI.US Bilibili Inc 20230201 0 25.79 26.53 24.97 26.25 7538400 26.25 up up correct
BIMI.US BIMI International Medical Inc 20230201 0 1.51 1.58 1.5 1.58 22900 1.58 up up correct
BIOC.US Biocept Inc 20230201 0 0.54 0.56 0.54 0.55 106400 0.55 up down incorrect
BIOL.US BIOLASE Inc 20230201 0 0.54 0.56 0.53 0.54 439700 0.54
BIOTU.US Biotech Acquisition Company 20230201 0 10.98 10.98 10.98 10.98 200 10.98
BIOX.US Bioceres Crop Solutions Corp 20230201 0 12.38 12.66 12.2 12.49 57000 12.49 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20230201 0 2.78 2.96 2.7 2.93 5464200 2.93 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230201 0 1.02 1.13 0.96 1.11 7045300 1.11 up down incorrect
BIVI.US BioVie Inc 20230201 0 5.07 5.54 4.971 5.37 228000 5.37 up down incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230201 0 0.423 0.44 0.42 0.44 48300 0.44 up up correct
BJRI.US BJ's Restaurants Inc 20230201 0 31.51 31.75 30.1 31.33 298900 31.33 down up incorrect
BKCC.US BlackRock Capital Investment Corporation 20230201 0 3.75 3.81 3.75 3.8 242100 3.8 up up correct
BKNG.US Booking Holdings Inc 20230201 0 2422.3401 2462.24 2390.1499 2445.74 411200 2445.74 up up correct
BKR.US Baker Hughes Company 20230201 0 31.39 32.3 31.04 31.99 7350400 31.7964 up up correct
BKSC.US Bank of South Carolina Corporation 20230201 0 16.4 16.94 16.16 16.42 8800 16.42 up up correct
BKYI.US BIO 20230201 0 0.82 0.85 0.8 0.81 34200 0.81 down up incorrect
BL.US BlackLine Inc 20230201 0 71.8 74.65 71.7 73.83 589600 73.83 up up correct
BLBD.US Blue Bird Corporation 20230201 0 14.55 15.265 14.32 15.23 130000 15.23 up down incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20230201 0 0.643 0.82 0.601 0.793 807700 0.793 up down incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20230201 0 1.13 1.25 1.11 1.24 37000 1.24 up up correct
BLDE.US Blade Air Mobility Inc 20230201 0 4.47 4.63 4.42 4.56 258400 4.56 up up correct
BLDEW.US Blade Air Mobility Inc 20230201 0 0.61 0.61 0.61 0.61 401 0.61
BLDP.US Ballard Power Systems Inc 20230201 0 6.6 6.84 6.41 6.73 2332600 6.73 up up correct
BLEUU.US bleuacacia ltd Unit 20230201 0 10.2 10.2 10.2 10.2 0 10.2
BLFS.US BioLife Solutions Inc 20230201 0 23.51 23.66 22.57 23.52 434500 23.52 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20230201 0 11.87 12.01 11.8 11.92 72300 11.92 up down incorrect
BLI.US Berkeley Lights Inc 20230201 0 2.17 2.285 2.13 2.27 814400 2.27 up up correct
BLIN.US Bridgeline Digital Inc 20230201 0 1.25 1.25 1.15 1.19 120300 1.19 down down correct
BLKB.US Blackbaud Inc 20230201 0 62.06 64.16 61.65 63.64 252100 63.64 up up correct
BLMN.US Bloomin' Brands Inc 20230201 0 24.26 24.46 23.3 24.26 1531900 24.26
BLNGU.US Belong Acquisition Corp. Units 20230201 0 9.99 10.01 9.99 10.01 600 10.01 up up correct
BLNGW.US Belong Acquisition Corp. Warrant 20230201 0 0.0711 0.0884 0.0679 0.0754 7378 0.0754 up up correct
BLNK.US Blink Charging Co 20230201 0 14.06 14.22 13.19 13.96 1689400 13.96 down down correct
BLNKW.US BLNKW 20230201 0 9.77 9.77 9.224 9.7 3315 9.7 down down correct
BLPH.US Bellerophon Therapeutics Inc 20230201 0 2.01 2.01 1.75 1.79 63800 1.79 down down correct
BLRX.US BioLineRx Ltd 20230201 0 0.62 0.63 0.6 0.63 156900 0.63 up up correct
BLU.US BELLUS Health Inc 20230201 0 7.82 8.08 7.82 8 573700 8 up up correct
BLUE.US bluebird bio Inc 20230201 0 6.34 6.48 6.14 6.38 2895900 6.38 up down incorrect
BLZE.US Backblaze Inc. Class A Common Stock 20230201 0 7.12 7.25 6.86 7.15 160600 7.15 up down incorrect
BMAC.US UN 20230201 0 10.3 10.3 10.3 10.3 5893 10.3
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20230201 0 0.08 0.08 0.08 0.08 14 0.08
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230201 0 10.31 10.31 10.31 10.31 0 10.31
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230201 0 0.0283 0.03 0.0283 0.0283 1144 0.0283
BMBL.US Bumble Inc 20230201 0 25.195 26.61 24.7 26.21 2664400 26.21 up up correct
BMEA.US Biomea Fusion Inc 20230201 0 9.53 9.764 9.226 9.55 18400 9.55 up up correct
BMRA.US Biomerica Inc 20230201 0 2.89 3.08 2.8 2.96 35600 2.96 up up correct
BMRC.US Bank of Marin Bancorp 20230201 0 30.27 30.78 30.01 30.44 48600 30.19 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230201 0 115.05 116.86 114.25 116.71 1576100 116.71 up down incorrect
BNGO.US Bionano Genomics Inc 20230201 0 1.82 1.88 1.76 1.85 7835100 1.85 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230201 0 0.17 0.29 0.17 0.29 4900 0.29 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230201 0 10.28 10.285 10.28 10.285 2000 10.285 up up correct
BNIXR.US Bannix Acquisition Corp. Right 20230201 0 0.16 0.16 0.1599 0.1599 12 0.1599 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20230201 0 0.03 0.03 0.03 0.03 1800 0.03
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230201 0 10.13 10.15 10.13 10.15 700 10.15 up down incorrect
BNNRU.US Banner Acquisition Corp Unit 20230201 0 10.15 10.15 10.15 10.15 100 10.15
BNR.US Burning Rock Biotech Limited 20230201 0 2.88 3.005 2.85 2.93 145400 2.93 up up correct
BNSO.US Bonso Electronics International Inc 20230201 0 3.79 3.79 3.79 3.79 400 3.79
BNTC.US Benitec Biopharma Inc 20230201 0 0.23 0.26 0.215 0.228 136200 0.228 down down correct
BNTX.US BioNTech SE 20230201 0 142.02 144.475 139.28 143.05 746600 143.05 up up correct
BOKF.US BOK Financial Corporation 20230201 0 99.98 101.96 99.44 100.4 163700 100.4 up up correct
BPOP.US Popular Inc 20230201 0 67.89 69.56 67.75 68.92 668900 68.92 up up correct
BOLT.US Bolt Biotherapeutics Inc 20230201 0 1.47 1.51 1.45 1.47 111295 1.47
BON.US Bon Natural Life Limited Ordinary Shares 20230201 0 1.27 1.351 1.27 1.3 37400 1.3 up up correct
BOOM.US DMC Global Inc 20230201 0 22.74 24.5 22.47 23.95 263900 23.95 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230201 0 2.25 2.34 2.25 2.33 13900 2.33 up up correct
BOTJ.US Bank of the James Financial Group Inc 20230201 0 12.69 12.69 12.69 12.69 300 12.69
BOXL.US Boxlight Corporation 20230201 0 0.476 0.48 0.445 0.448 1003400 0.448 down down correct
BPMC.US Blueprint Medicines Corporation 20230201 0 46.35 46.68 45.02 46.05 562300 46.05 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230201 0 25.29 25.48 25.28 25.48 1500 25.48 up down incorrect
BPRN.US The Bank of Princeton 20230201 0 34.06 35.659 33.6 34.66 17100 34.66 up up correct
BPTH.US Bio 20230201 0 2.12 2.26 2.12 2.26 31600 2.26 up up correct
BPTS.US Biophytis SA 20230201 0 0.43 0.44 0.4 0.41 2900 0.41 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230201 0 19.03 19.09 18.85 19.09 46800 19.09 up up correct
BPYPN.US Brookfield Property Partners L.P 20230201 0 18.25 18.71 18.12 18.58 8000 18.58 up up correct
BPYPO.US Brookfield Property Partners L.P 20230201 0 19.64 19.893 19.55 19.655 9300 19.655 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20230201 0 20.25 20.48 20.15 20.33 24200 20.33 up down incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20230201 0 3.72 4.02 3.61 3.835 11600 3.835 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20230201 0 10.545 10.59 10.538 10.55 3500 10.55 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20230201 0 0.14 0.1517 0.14 0.15 7260 0.15 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20230201 0 0.1 0.1 0.09 0.0901 42379 0.0901 down down correct
BRID.US Bridgford Foods Corporation 20230201 0 12.42 12.72 12.42 12.61 4700 12.61 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230201 0 10.04 10.04 10.04 10.04 69100 10.04
BRIVU.US B. Riley Principal 250 Merger Corp 20230201 0 10.04 10.04 10.04 10.04 0 10.04
BRKL.US Brookline Bancorp Inc 20230201 0 13.08 13.46 12.98 13.29 841800 13.29 up up correct
BRKR.US Bruker Corporation 20230201 0 70.22 71.6 69.8 71.36 643300 71.36 up up correct
BRLIU.US Brilliant Acquisition Corporation 20230201 0 10.9 10.9 10.9 10.9 0 10.9
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230201 0 4.82 5.23 4.74 5.19 138900 5.19 up up correct
BROG.US Brooge Energy Limited 20230201 0 5.58 5.58 5.58 5.58 24 5.58
BRP.US BRP Group Inc 20230201 0 28.57 30.34 28.18 29.77 374900 29.77 up down incorrect
BRQS.US Borqs Technologies Inc 20230201 0 0.302 0.314 0.29 0.306 764100 0.306 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230201 0 2.96 3.11 2.85 3.08 7400 3.08 up up correct
BRY.US Berry Corporation 20230201 0 9.18 9.21 8.87 9.1 576800 9.1 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230201 0 32.22 33.85 31.89 33.18 840200 33.18 up up correct
BSBK.US Bogota Financial Corp 20230201 0 11.36 11.6 11.36 11.47 10600 11.47 up up correct
BSET.US Bassett Furniture Industries Incorporated 20230201 0 19.52 19.58 18.93 19.3 19900 19.3 down up incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20230201 0 0.5 0.52 0.4 0.43 3525400 0.43 down down correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230201 0 10.53 10.57 10.53 10.57 300 10.57 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20230201 0 0.0881 0.1142 0.0779 0.1142 876 0.1142 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230201 0 10.69 10.915 10.6 10.65 4100 10.65 down down correct
BSGM.US BioSig Technologies Inc 20230201 0 0.809 0.83 0.772 0.805 182200 0.805 down down correct
BSQR.US BSQUARE Corporation 20230201 0 1.25 1.26 1.22 1.25 20700 1.25
BSRR.US Sierra Bancorp 20230201 0 20.91 21.33 20.91 21.02 24600 21.02 up up correct
BSVN.US Bank7 Corp 20230201 0 27.79 28.59 27.03 28.58 8900 28.58 up up correct
BSY.US Bentley Systems Incorporated 20230201 0 39 40.6 38.8 40.59 932300 40.59 up up correct
BTAI.US BioXcel Therapeutics Inc 20230201 0 28.29 29.6 27.57 29.48 439200 29.48 up down incorrect
BTB.US Bit Brother Limited 20230201 0 1.96 2.05 1.9 1.99 862500 1.99 up up correct
BTBD.US BT Brands Inc. Common Stock 20230201 0 2.01 2.01 1.7 1.71 18400 1.71 down down correct
BTBDW.US BT Brands Inc. Warrant 20230201 0 0.17 0.18 0.0801 0.0812 1820 0.0812 down down correct
BTBT.US Bit Digital Inc 20230201 0 1.5 1.62 1.46 1.6 2537100 1.6 up down incorrect
BTCS.US BTCS Inc. Common Stock 20230201 0 1.69 1.95 1.68 1.91 326200 1.91 up up correct
BTCY.US Biotricity Inc. Common Stock 20230201 0 0.81 0.85 0.8 0.82 59700 0.82 up down incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20230201 0 1.45 1.45 1.36 1.38 7800 1.38 down down correct
BTWN.US Bridgetown Holdings Limited 20230201 0 10 10.0133 10 10 36253 10
BTWNU.US Bridgetown Holdings Limited 20230201 0 10.09 10.09 10.06 10.06 14200 10.06 down down correct
BTWNW.US Bridgetown Holdings Limited 20230201 0 0.23 0.23 0.192 0.2 15800 0.2 down down correct
BUSE.US First Busey Corporation 20230201 0 23.81 24.32 23.65 24.16 261200 24.16 up up correct
BVS.US Bioventus Inc 20230201 0 1.98 2.07 1.965 1.99 217500 1.99 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230201 0 2.65 2.67 2.53 2.59 96400 2.59 down down correct
BWAC.US Better World Acquisition Corp 20230201 0 10.6 10.6 10.595 10.595 7300 10.595 down down correct
BWACU.US Better World Acquisition Corp 20230201 0 10.7 10.7 10.7 10.7 0 10.7
BWACW.US Better World Acquisition Corp 20230201 0 0.1 0.1 0.085 0.0857 6500 0.0857 down down correct
BWAY.US BrainsWay Ltd 20230201 0 2.02 2.06 1.99 2.06 54900 2.06 up up correct
BWB.US Bridgewater Bancshares Inc 20230201 0 15.45 15.6 15.13 15.23 152200 15.23 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230201 0 9.9 9.9 9.9 9.9 0 9.9
BWCAW.US Blue Whale Acquisition Corp I Warrant 20230201 0 0.11 0.1189 0.11 0.1162 55 0.1162 up up correct
BWEN.US Broadwind Inc 20230201 0 5.4 5.62 5.26 5.5 273900 5.5 up up correct
BWFG.US Bankwell Financial Group Inc 20230201 0 29.65 30.74 29.25 30.26 19300 30.26 up up correct
BWMN.US Bowman Consulting Group Ltd 20230201 0 25.47 25.8 24.95 24.95 45500 24.95 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20230201 0 8.49 8.777 8.31 8.6 20900 8.6 up up correct
BXRX.US Baudax Bio Inc 20230201 0 3.02 3.19 2.87 3.11 454800 3.11 up up correct
BYFC.US Broadway Financial Corporation 20230201 0 1.31 1.42 1.3 1.34 128200 1.34 up down incorrect
BYND.US Beyond Meat Inc 20230201 0 16.4 16.99 15.6 16.97 2868127 16.97 up up correct
BYRN.US Byrna Technologies Inc 20230201 0 9.73 10 9.73 9.87 63600 9.87 up down incorrect
BYSI.US BeyondSpring Inc 20230201 0 2.55 2.68 2.45 2.61 202100 2.61 up up correct
BYTS.US BYTE Acquisition Corp 20230201 0 10.6 10.6 10.15 10.15 91800 10.15 down down correct
BYTSU.US BYTE Acquisition Corp 20230201 0 10.24 10.71 10.17 10.71 12300 10.71 up up correct
BYTSW.US BYTE Acquisition Corp 20230201 0 0.07 0.07 0.07 0.07 200 0.07
BZ.US Kanzhun Ltd ADR 20230201 0 25.25 25.25 23.62 24.67 2019700 24.67 down down correct
BZUN.US Baozun Inc 20230201 0 7.73 8.62 7.73 8.21 1420800 8.21 up up correct
CAAS.US China Automotive Systems Inc 20230201 0 8.65 8.99 8.43 8.65 324000 8.65
CABA.US Cabaletta Bio Inc 20230201 0 12.24 12.479 11.648 11.92 612800 11.92 down up incorrect
CAC.US Camden National Corporation 20230201 0 41.75 41.86 39.21 39.95 92900 39.95 down down correct
CACC.US Credit Acceptance Corporation 20230201 0 470.89 528.47 470.89 526.08 383700 526.08 up up correct
CADCX.US CADCX 20230201 0 23.96 23.96 23.96 23.96 0 23.96
CADE.US PA 20230201 0 22.43 22.8 22.43 22.63 7018 22.2862 up up correct
CADEX.US CADEX 20230201 0 24.17 24.17 24.17 24.17 0 24.17
CADFX.US CION Ares Diversified Credit Fund W 20230201 0 24.42 24.42 24.42 24.42 0 24.42
CADL.US Candel Therapeutics Inc. Common Stock 20230201 0 2.6 2.6 2.32 2.41 43700 2.41 down down correct
CADSX.US CADSX 20230201 0 24.23 24.23 24.23 24.23 0 24.23
CADUX.US CADUX 20230201 0 24.43 24.43 24.43 24.43 0 24.43
CADWX.US CADWX 20230201 0 24.24 24.24 24.24 24.24 0 24.24
CAKE.US The Cheesecake Factory Incorporated 20230201 0 39.29 39.49 37.29 38.64 1143600 38.64 down down correct
CALA.US Calithera Biosciences Inc 20230201 0 0.4 0.4 0.303 0.365 782300 0.365 down down correct
CALB.US California BanCorp 20230201 0 25.47 25.75 25.43 25.47 15600 25.47
CALM.US Cal 20230201 0 57.44 58.18 57.12 57.17 871400 57.17 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230201 0 19.11 21.29 18.78 19.9 27400 19.9 up up correct
CAMP.US CalAmp Corp 20230201 0 4.66 4.83 4.56 4.72 257400 4.72 up up correct
CAMT.US Camtek Ltd 20230201 0 25.95 26.9 25.8 26.85 106800 26.85 up up correct
CAN.US Canaan Inc 20230201 0 3.14 3.357 3.07 3.31 2474100 3.31 up down incorrect
CANO.US WT 20230201 0 0.3202 0.3202 0.3 0.3 2022 0.3 down up incorrect
CAPR.US Capricor Therapeutics Inc 20230201 0 4.19 4.37 4.11 4.23 101000 4.23 up up correct
CAR.US Avis Budget Group Inc 20230201 0 199.99 214.68 199.99 210.37 761300 210.37 up up correct
CARA.US Cara Therapeutics Inc 20230201 0 11.67 11.99 11.578 11.86 212900 11.86 up up correct
CARE.US Carter Bankshares Inc 20230201 0 16.59 16.84 16.5 16.63 36400 16.63 up up correct
CARG.US CarGurus Inc 20230201 0 17.61 17.84 17.015 17.66 1325800 17.66 up up correct
CARV.US Carver Bancorp Inc 20230201 0 4.87 4.94 4.87 4.9 20500 4.9 up up correct
CASA.US Casa Systems Inc 20230201 0 3.47 3.69 3.41 3.62 254300 3.62 up up correct
CASH.US Meta Financial Group Inc 20230201 0 49.49 51.39 49.35 50.88 301700 50.88 up up correct
CASI.US CASI Pharmaceuticals Inc 20230201 0 2.04 2.09 1.98 1.99 54000 1.99 down down correct
CASS.US Cass Information Systems Inc 20230201 0 48.56 49.91 48.52 49.52 46500 49.52 up up correct
CASY.US Casey's General Stores Inc 20230201 0 236.45 236.45 226.06 232.6 453300 232.6 down up incorrect
CATC.US Cambridge Bancorp 20230201 0 79.72 82.09 79.42 81.22 75900 81.22 up up correct
CATY.US Cathay General Bancorp 20230201 0 43.7 44.83 43.16 44.24 359300 44.24 up up correct
CBAN.US Colony Bankcorp Inc 20230201 0 12.89 13.02 12.83 12.96 36400 12.96 up up correct
CBAT.US CBAK Energy Technology Inc 20230201 0 1.15 1.17 1.14 1.16 93633 1.16 up up correct
CBAY.US CymaBay Therapeutics Inc 20230201 0 8.4 8.74 8.39 8.64 1152800 8.64 up up correct
CBFV.US CB Financial Services Inc 20230201 0 21.68 22.18 21.68 22 1900 22 up up correct
CBIO.US Catalyst Biosciences Inc 20230201 0 0.28 0.29 0.28 0.28 144300 0.28
CBNK.US Capital Bancorp Inc 20230201 0 21.47 22.36 21.47 22 49100 21.9398 up up correct
CBOE.US Cboe Global Markets Inc 20230201 0 121.96 124.07 121.96 123.05 589319 123.05 up up correct
CBRGU.US Chain Bridge I Units 20230201 0 10.39 11.002 10.36 10.37 6800 10.37 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20230201 0 111.35 112.5 107.64 111.72 421000 111.72 up up correct
CBSH.US Commerce Bancshares Inc 20230201 0 66.16 66.53 65.46 66.04 425500 66.04 down up incorrect
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230201 0 10.1 10.1 10.09 10.1 31900 10.1
CCAIU.US Cascadia Acquisition Corp Unit 20230201 0 10.13 10.13 10.13 10.13 0 10.13
CCAP.US Crescent Capital BDC Inc 20230201 0 15.18 15.34 15.1 15.23 48200 15.23 up up correct
CCB.US Coastal Financial Corporation 20230201 0 45.46 46.48 45.38 46.16 43100 46.16 up down incorrect
CCBG.US Capital City Bank Group Inc 20230201 0 32.33 32.9 32.33 32.51 34100 32.51 up up correct
CCCC.US C4 Therapeutics Inc 20230201 0 7.73 8.02 7.64 7.91 306800 7.91 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230201 0 22.59 23.25 22.52 23.2 100400 23.2 up down incorrect
CCEL.US Cryo 20230201 0 4.03 4.08 4.03 4.03 2400 4.03
CCEP.US Coca 20230201 0 56.11 56.83 55.53 56.66 1155000 56.66 up up correct
CCLFX.US CCLFX 20230201 0 10.56 10.56 10.56 10.56 0 10.56
CCLP.US CSI Compressco LP 20230201 0 1.4 1.41 1.37 1.38 383500 1.38 down down correct
CCNC.US Code Chain New Continent Limited 20230201 0 3.7767 4.33 3.7767 4.17 47986 4.17 up up correct
CCNE.US CNB Financial Corporation 20230201 0 23.93 24.53 23.93 24.26 61700 24.26 up up correct
CCNEP.US CNB Financial Corporation 20230201 0 26.2 26.5 25.787 26.12 4100 26.12 down up incorrect
CCOI.US Cogent Communications Holdings Inc 20230201 0 68.36 70.52 68.36 70.4 261000 70.4 up up correct
CCRN.US Cross Country Healthcare Inc 20230201 0 27.62 29.3 27.57 28.98 634600 28.98 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20230201 0 58.5 59.5 56.25 59.36 94500 59.36 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230201 0 10.32 10.32 10.32 10.32 0 10.32
CD.US Chindata Group Holdings Limited 20230201 0 8.49 9.065 8.455 8.99 1529688 8.99 up up correct
CDAK.US Codiak BioSciences Inc 20230201 0 0.7 0.8 0.69 0.768 222400 0.768 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230201 0 10.23 10.545 10.13 10.26 3300 10.26 up down incorrect
CDLX.US Cardlytics Inc 20230201 0 7.52 8.04 7.07 7.9 713900 7.9 up up correct
CDMO.US Avid Bioservices Inc 20230201 0 15.8 16.2 15.45 16.04 555700 16.04 up up correct
CDNA.US CareDx Inc 20230201 0 14.92 16.055 14.73 15.66 962800 15.66 up down incorrect
CDNS.US Cadence Design Systems Inc 20230201 0 181.78 190.25 181.28 188.89 1613200 188.89 up down incorrect
CDTX.US Cidara Therapeutics Inc 20230201 0 1.23 1.31 1.19 1.29 1774800 1.29 up up correct
CDW.US CDW Corporation 20230201 0 194.77 200.42 194.77 199.18 722100 199.18 up up correct
CDXS.US Codexis Inc 20230201 0 6.16 6.52 6.08 6.44 552400 6.44 up up correct
CDXC.US ChromaDex Corporation 20230201 0 1.96 2.08 1.93 2.06 351300 2.06 up up correct
CDZI.US Cadiz Inc 20230201 0 3.99 4.31 3.99 4.21 316000 4.21 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230201 0 16.88 16.9 16.682 16.9 5800 16.9 up up correct
CECE.US CECO Environmental Corp 20230201 0 0 0 0 0 0 0
CEDAX.US CEDAX 20230201 0 22.57 22.57 22.57 22.57 0 22.57
CEDIX.US Destra International & Event 20230201 0 22.58 22.58 22.58 22.58 0 22.58
CEDLX.US CEDLX 20230201 0 22.54 22.54 22.54 22.54 0 22.54
CEDTX.US CEDTX 20230201 0 22.45 22.45 22.45 22.45 0 22.45
CELC.US Celcuity Inc 20230201 0 9.5 9.87 9.5 9.62 94200 9.62 up up correct
CELH.US Celsius Holdings Inc 20230201 0 100.16 101.82 96.1 100.45 736600 100.45 up up correct
CELU.US Celularity Inc 20230201 0 0.871 0.912 0.834 0.912 873900 0.912 up down incorrect
CEMI.US Chembio Diagnostics Inc 20230201 0 0.43 0.46 0.43 0.44 7959000 0.44 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20230201 0 10.25 10.3 10.2 10.3 1800 10.3 up down incorrect
CENQU.US CENAQ Energy Corp Unit 20230201 0 10.36 10.36 10.36 10.36 3 10.36
CENQW.US CENAQ Energy Corp. Warrant 20230201 0 0.1385 0.1385 0.1385 0.1385 100 0.1385
CENT.US Central Garden & Pet Company 20230201 0 41.64 43.4 41.52 42.32 65500 42.32 up up correct
CENTA.US Central Garden & Pet Company 20230201 0 38.88 41.11 38.83 39.93 294900 39.93 up up correct
CENX.US Century Aluminum Company 20230201 0 11.18 11.4 10.55 11.33 2335400 11.33 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20230201 0 34.12 35.25 33.615 34.84 445596 34.84 up up correct
CERS.US Cerus Corporation 20230201 0 3.16 3.27 3.09 3.23 1465500 3.23 up down incorrect
CERT.US Certara Inc 20230201 0 19.47 19.71 19.04 19.67 567100 19.67 up up correct
CETX.US Cemtrex Inc 20230201 0 6.87 12.39 6.87 11.8 1289300 11.8 up up correct
CETXP.US Cemtrex Inc 20230201 0 0.745 1.2 0.72 1.05 107300 1.05 up up correct
CEVA.US CEVA Inc 20230201 0 33.38 34.86 32.9 34.38 123900 34.38 up up correct
CFB.US CrossFirst Bankshares Inc 20230201 0 13.4 13.7 13.4 13.59 100400 13.59 up up correct
CFBK.US CF Bankshares Inc 20230201 0 20.42 20.45 20.42 20.45 1000 20.45 up up correct
CFFE.US CF Acquisition Corp. VIII 20230201 0 10.54 10.54 10.54 10.54 400 10.54
CFFEU.US CF Acquisition Corp. VIII 20230201 0 10.58 10.84 10.53 10.54 1800 10.54 down down correct
CFFI.US C&F Financial Corporation 20230201 0 61 61.62 60.14 60.31 8500 60.31 down down correct
CFFN.US Capitol Federal Financial Inc 20230201 0 8.35 8.57 8.31 8.48 1018900 8.395 up up correct
CFIV.US CF Acquisition Corp. IV 20230201 0 10.21 10.22 10.21 10.22 1200 10.22 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20230201 0 10.14 10.14 10.14 10.14 300 10.14
CFIVW.US CF Acquisition Corp. IV 20230201 0 0.08 0.094 0.071 0.075 70500 0.075 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20230201 0 23.28 25 22.3 24.69 7690700 24.69 up down incorrect
CFMS.US Conformis Inc 20230201 0 2.558 2.6 2.45 2.46 34700 2.46 down down correct
CFRX.US ContraFect Corporation 20230201 0 0.071 0.072 0.066 0.071 16373300 0.071
CG.US The Carlyle Group Inc 20230201 0 35.9 36.81 35.61 36.46 3416600 36.46 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230201 0 19.28 19.5 19.14 19.413 38000 19.413 up up correct
CGBD.US TCG BDC Inc 20230201 0 15.07 15.19 15.02 15.11 185200 15.11 up down incorrect
CGC.US Canopy Growth Corporation 20230201 0 3 3.11 2.92 3.08 10122300 3.08 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230201 0 21.39 21.39 21.39 21.39 0 21.39
CGEM.US Cullinan Oncology Inc 20230201 0 11.68 11.94 11.45 11.58 136600 11.58 down down correct
CGEN.US Compugen Ltd 20230201 0 0.85 0.94 0.84 0.87 632700 0.87 up up correct
CGNT.US Cognyte Software Ltd 20230201 0 3.79 3.98 3.765 3.89 250742 3.89 up up correct
CGNX.US Cognex Corporation 20230201 0 53.75 55.35 53.39 55.29 939600 55.29 up up correct
CGO.US Calamos Global Total Return Fund 20230201 0 10.13 10.34 10.01 10.31 22500 10.31 up up correct
CGRN.US Capstone Green Energy Corporation 20230201 0 2 2.09 1.99 2.04 24300 2.04 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20230201 0 1.97 2.064 1.89 1.92 44100 1.92 down down correct
CHCI.US Comstock Holding Companies Inc 20230201 0 4.27 4.62 4.21 4.44 30900 4.44 up up correct
CHCO.US City Holding Company 20230201 0 94.64 96.79 94.43 96.31 91800 96.31 up up correct
CHDN.US Churchill Downs Incorporated 20230201 0 247.53 250.48 247.35 249.5 155800 249.5 up up correct
CHEF.US The Chefs' Warehouse Inc 20230201 0 38.23 38.74 37.53 38.72 283700 38.72 up up correct
CHEK.US Check 20230201 0 3.05 3.36 2.96 3.22 38100 3.22 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20230201 0 11.87 12.15 11.85 12.13 211100 12.13 up down incorrect
CHK.US Chesapeake Energy Corporation 20230201 0 85.59 86.87 82.48 83.78 1995200 83.78 down down correct
CHKEL.US Chesapeake Energy Corporation 20230201 0 65.6 65.6 65.54 65.54 2000 65.54 down down correct
CHKEW.US Chesapeake Energy Corporation 20230201 0 76.65 76.65 76.65 76.65 0 76.65
CHKEZ.US Chesapeake Energy Corporation 20230201 0 71.15 71.15 71.15 71.15 0 71.15
CHKP.US Check Point Software Technologies Ltd 20230201 0 126.36 130.31 125.91 129.56 936200 129.56 up up correct
CHMG.US Chemung Financial Corporation 20230201 0 52.09 53.15 51.7 52.04 11300 52.04 down down correct
CHNR.US China Natural Resources Inc 20230201 0 0.54 0.62 0.51 0.61 131000 0.61 up up correct
CHRS.US Coherus BioSciences Inc 20230201 0 8.45 8.76 8.22 8.65 922500 8.65 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20230201 0 99.38 102.52 98.53 102.12 3374700 102.12 up up correct
CHSCL.US CHS Inc 20230201 0 25.79 26.047 25.7 25.97 33900 25.97 up up correct
CHSCM.US CHS Inc 20230201 0 25.14 25.465 25.14 25.23 18000 25.23 up up correct
CHSCN.US CHS Inc 20230201 0 25.55 25.74 25.346 25.53 10700 25.53 down down correct
CHSCO.US CHS Inc 20230201 0 25.99 26.31 25.99 26.13 10600 26.13 up up correct
CHSCP.US CHS Inc 20230201 0 29.1 29.39 28.75 29.09 12300 29.09 down down correct
CHTR.US Charter Communications Inc 20230201 0 381.23 401.51 380.28 398.68 1590000 398.68 up up correct
CHUY.US Chuy's Holdings Inc 20230201 0 34.16 34.53 33.08 34.1 81400 34.1 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230201 0 6.28 6.42 6.28 6.41 183000 6.41 up up correct
CHX.US ChampionX Corporation 20230201 0 32.72 33.01 31.45 32.5 1720900 32.5 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20230201 0 12.25 12.53 12.23 12.5 137100 12.5 up up correct
CIDM.US Cinedigm Corp 20230201 0 0.57 0.6 0.57 0.59 369000 0.59 up up correct
CIFR.US Cipher Mining Inc 20230201 0 1.2 1.46 1.2 1.38 1291100 1.38 up up correct
CIFRW.US Cipher Mining Inc 20230201 0 0.205 0.23 0.2049 0.23 4900 0.23 up up correct
CIGI.US Colliers International Group Inc 20230201 0 106.81 108.67 104.93 108.57 142100 108.57 up up correct
CIH.US China Index Holdings Limited 20230201 0 0.949 0.949 0.944 0.949 900 0.949
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230201 0 10.26 10.26 10.26 10.26 900 10.26
CIIGU.US CIIG Capital Partners II Inc Unit 20230201 0 10.31 10.52 10.23 10.23 3200 10.23 down up incorrect
CIIGW.US CIIG Capital Partners II Inc. Warrant 20230201 0 0.07 0.07 0.0699 0.0699 955 0.0699 down up incorrect
CINF.US Cincinnati Financial Corporation 20230201 0 112.85 114.85 111.9 114.31 697200 114.31 up down incorrect
CIVB.US Civista Bancshares Inc 20230201 0 21.7 22.15 21.61 21.93 31600 21.93 up up correct
CIZN.US Citizens Holding Company 20230201 0 14 14.84 14 14.84 8100 14.84 up up correct
CJJD.US China Jo 20230201 0 3.56 3.75 3.5 3.73 61500 3.73 up up correct
CKPT.US Checkpoint Therapeutics Inc 20230201 0 5.12 5.18 4.75 4.88 169500 4.88 down down correct
CLAR.US Clarus Corporation 20230201 0 10 10.45 9.92 10.34 408000 10.34 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230201 0 10.51 10.98 10.48 10.5001 1350 10.5001 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230201 0 0.0701 0.12 0.0701 0.12 2223 0.12 up up correct
CLBK.US Columbia Financial Inc 20230201 0 19.86 20.28 19.74 19.98 211100 19.98 up up correct
CLBT.US Cellebrite DI 20230201 0 5.5 5.6 5.45 5.51 301100 5.51 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20230201 0 0.93 0.93 0.93 0.93 458 0.93
CLDX.US Celldex Therapeutics Inc 20230201 0 44.06 44.51 42.91 43.71 480100 43.71 down down correct
CLEU.US China Liberal Education Holdings Limited 20230201 0 0.838 0.838 0.8 0.815 94000 0.815 down up incorrect
CLFD.US Clearfield Inc 20230201 0 71.46 71.71 68.73 70.78 602500 70.78 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20230201 0 10.79 11.725 10.497 11.53 19800 11.53 up up correct
CLIR.US ClearSign Technologies Corporation 20230201 0 0.74 0.78 0.74 0.75 24000 0.75 up up correct
CLLS.US Cellectis S.A 20230201 0 2.96 3.15 2.96 3.1 17900 3.1 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20230201 0 16.18 16.63 16 16.5 80300 16.5 up down incorrect
CLNE.US Clean Energy Fuels Corp 20230201 0 5.63 5.82 5.4 5.72 3245000 5.72 up down incorrect
CLNN.US Clene Inc 20230201 0 1.55 1.62 1.55 1.55 64100 1.55
CLNNW.US Clene Inc 20230201 0 0.1142 0.15 0.11 0.14 4453 0.14 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230201 0 10.93 10.93 10.93 10.93 0 10.93
CLOER.US Clover Leaf Capital Corp. Rights 20230201 0 0.072 0.0721 0.072 0.0721 400 0.0721 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20230201 0 11.04 11.04 11.04 11.04 0 11.04
CLOV.US Clover Health Investments Corp 20230201 0 1.34 1.37 1.27 1.34 8830205 1.34
CLPS.US CLPS Incorporation 20230201 0 1.5 1.515 1.44 1.48 21200 1.48 down down correct
CLPT.US ClearPoint Neuro Inc 20230201 0 9.38 9.51 9.1 9.4 131500 9.4 up up correct
CLRB.US Cellectar Biosciences Inc 20230201 0 1.46 1.53 1.46 1.52 33300 1.52 up up correct
CLRO.US ClearOne Inc 20230201 0 1.72 1.76 1.7 1.74 61000 1.74 up up correct
CLSD.US Clearside Biomedical Inc 20230201 0 1.4 1.62 1.4 1.54 386300 1.54 up up correct
CLSK.US CleanSpark Inc 20230201 0 3.11 3.33 2.92 3.24 5052600 3.24 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230201 0 12.99 12.99 12.97 12.98 5100 12.98 down down correct
CLVR.US Clever Leaves Holdings Inc 20230201 0 0.5 0.575 0.48 0.565 667800 0.565 up up correct
CLVRW.US Clever Leaves Holdings Inc 20230201 0 0.052 0.065 0.052 0.062 11400 0.062 up up correct
CLVS.US Clovis Oncology Inc 20230201 0 0.115 0.1249 0.115 0.1235 165475 0.1235 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230201 0 1.35 1.43 1.33 1.43 14800 1.43 up up correct
CLXT.US Calyxt Inc 20230201 0 0.37 0.4 0.36 0.395 1161000 0.395 up down incorrect
CMAX.US CareMax Inc 20230201 0 4.68 4.695 4.36 4.64 196500 4.64 down down correct
CMAXW.US CareMax Inc 20230201 0 0.6175 0.65 0.5941 0.65 39878 0.65 up up correct
CMBM.US Cambium Networks Corporation 20230201 0 21.47 21.8 20.96 21.44 64900 21.44 down down correct
CMCO.US Columbus McKinnon Corporation 20230201 0 36 38.59 35.49 38.28 174700 38.28 up up correct
CMCSA.US Comcast Corporation 20230201 0 39.1 40.3 38.68 39.97 17815100 39.97 up up correct
CMCT.US CIM Commercial Trust Corporation 20230201 0 5.39 5.4 5.24 5.24 2600 5.24 down down correct
CMCTP.US CIM Commercial Trust Corporation 20230201 0 0 0 0 0 0 0
CME.US CME Group Inc 20230201 0 176.26 177.64 174.9 175.54 1953900 175.54 down up incorrect
CMLS.US Cumulus Media Inc 20230201 0 6.66 6.815 6.66 6.7 162000 6.7 up up correct
CMMB.US Chemomab Therapeutics Ltd 20230201 0 2.16 2.3 2.16 2.26 64900 2.26 up up correct
CMPR.US Cimpress plc 20230201 0 32.77 35.45 32.77 35.17 121500 35.17 up up correct
CMPS.US COMPASS Pathways plc 20230201 0 10.47 10.77 10.1 10.61 235327 10.61 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230201 0 3.98 4.01 3.88 3.99 390000 3.99 up up correct
CMRX.US Chimerix Inc 20230201 0 1.78 1.82 1.74 1.82 620800 1.82 up down incorrect
CMTL.US Comtech Telecommunications Corp 20230201 0 15.86 16.39 15.58 16.19 160300 16.19 up up correct
CNCE.US Concert Pharmaceuticals Inc 20230201 0 8.35 8.4 8.325 8.39 1273700 8.39 up up correct
CNDT.US Conduent Incorporated 20230201 0 4.76 4.88 4.69 4.83 825100 4.83 up up correct
CNET.US ZW Data Action Technologies Inc 20230201 0 1.78 1.79 1.71 1.75 118800 1.75 down down correct
CNEY.US CN Energy Group. Inc 20230201 0 0.49 0.508 0.474 0.48 3764300 0.48 down down correct
CNFR.US Conifer Holdings Inc 20230201 0 1.735 1.735 1.735 1.735 183 1.735
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230201 0 23.5 23.88 23.5 23.88 3600 23.88 up up correct
CNNB.US Cincinnati Bancorp Inc 20230201 0 15.16 15.16 15.16 15.16 200 15.16
CNOB.US ConnectOne Bancorp Inc 20230201 0 23.62 24.23 23.53 23.94 155300 23.94 up up correct
CNOBP.US ConnectOne Bancorp Inc 20230201 0 21.74 21.74 21.3 21.3 12000 21.3 down up incorrect
CNRLX.US CNRLX 20230201 0 12.41 12.41 12.41 12.41 0 12.41
CNROX.US CNROX 20230201 0 7.73 7.73 7.73 7.73 0 7.73
CNSL.US Consolidated Communications Holdings Inc 20230201 0 4.33 4.61 4.3 4.54 362300 4.54 up up correct
CNSP.US CNS Pharmaceuticals Inc 20230201 0 2.275 2.306 2.19 2.27 25100 2.27 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230201 0 4 4 3.55 3.85 102500 3.85 down down correct
CNTB.US Connect Biopharma Holdings Limited 20230201 0 1.31 1.31 1.23 1.285 83766 1.285 down up incorrect
CNTG.US Centogene N.V 20230201 0 1.315 1.315 1.22 1.22 16000 1.22 down up incorrect
CNTY.US Century Casinos Inc 20230201 0 8.9 9.18 8.8 9.08 133100 9.08 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20230201 0 0.937 1.04 0.935 1 3033600 1 up up correct
CNXC.US Concentrix Corporation 20230201 0 140.84 147.41 140.05 146.5 244400 146.5 up up correct
CNXN.US PC Connection Inc 20230201 0 49.04 49.88 49 49.63 138500 49.63 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20230201 0 13.6 14 13.38 13.79 297900 13.79 up down incorrect
COCP.US Cocrystal Pharma Inc 20230201 0 2.8 2.96 2.75 2.89 66300 2.89 up up correct
CODA.US Coda Octopus Group Inc 20230201 0 7.09 7.24 7.05 7.16 10900 7.16 up up correct
CODX.US Co 20230201 0 3.21 3.33 3.15 3.15 235200 3.15 down down correct
COF.US PN 20230201 0 18.79 19.04 18.6229 19.04 40587 19.04 up up correct
COFS.US ChoiceOne Financial Services Inc 20230201 0 28.8 28.9 28.44 28.44 9400 28.44 down down correct
COGT.US Cogent Biosciences Inc 20230201 0 15.1 15.39 14.8189 15.18 544618 15.18 up up correct
COHR.US Coherent Inc 20230201 0 43.32 45 43 44.65 1222600 44.65 up up correct
COHU.US Cohu Inc 20230201 0 36.24 37.82 36.23 37.3 283500 37.3 up up correct
COIN.US Coinbase Global Inc 20230201 0 59.08 66.215 56.65 65.7 18840780 65.7 up up correct
COKE.US Coca 20230201 0 507.12 524.69 492.76 518.99 52300 518.99 up down incorrect
COLB.US Columbia Banking System Inc 20230201 0 30.64 32.24 30.57 32 1582500 31.7079 up up correct
COLL.US Collegium Pharmaceutical Inc 20230201 0 28.18 29.555 27.3 29.32 806400 29.32 up up correct
COLM.US Columbia Sportswear Company 20230201 0 95.6 98.04 94.89 97.4 483000 97.4 up down incorrect
COMM.US CommScope Holding Company Inc 20230201 0 8.36 8.715 8.23 8.6 2310800 8.6 up up correct
COMS.US COMSovereign Holding Corp 20230201 0 0.074 0.077 0.073 0.074 37303100 0.074
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230201 0 2.15 2.15 2.15 2.15 55 2.15
COMSW.US COMSovereign Holding Corp 20230201 0 0.0302 0.0314 0.03 0.0312 36772 0.0312 up up correct
CONN.US Conn's Inc 20230201 0 9.43 9.51 8.99 9.37 174600 9.37 down down correct
CONX.US CONX Corp 20230201 0 10.05 10.06 10.05 10.055 2400 10.055 up up correct
CONXU.US CONX Corp 20230201 0 10.12 10.12 10.12 10.12 0 10.12
CONXW.US CONX Corp 20230201 0 0.25 0.25 0.2412 0.2412 17562 0.2412 down up incorrect
COOLU.US Corner Growth Acquisition Corp 20230201 0 10.05 10.06 10.05 10.06 3800 10.06 up down incorrect
COOLW.US Corner Growth Acquisition Corp 20230201 0 0.04 0.045 0.035 0.044 25800 0.044 up up correct
COOP.US Mr. Cooper Group Inc 20230201 0 45.58 47.51 45.27 47.03 488500 47.03 up up correct
CORT.US Corcept Therapeutics Incorporated 20230201 0 22.86 24.13 22.65 23.94 1091300 23.94 up up correct
COST.US Costco Wholesale Corporation 20230201 0 508.31 520.45 504.72 517.91 2080200 517.0099 up up correct
COUP.US Coupa Software Incorporated 20230201 0 79.93 79.99 79.835 79.85 2100700 79.85 down down correct
COWN.US Cowen Inc 20230201 0 38.87 38.92 38.84 38.89 279500 38.89 up down incorrect
COWNL.US Cowen Group Inc 20230201 0 25.25 25.3 25.21 25.3 14200 25.3 up down incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230201 0 9.995 9.995 9.995 9.995 0 9.995
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230201 0 0.1822 0.1822 0.1454 0.1454 1405 0.1454 down down correct
CPHC.US Canterbury Park Holding Corporation 20230201 0 26.24 26.56 26.12 26.12 5300 26.12 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20230201 0 2.71 2.73 2.7 2.7 10600 2.7 down down correct
CPLP.US Capital Product Partners L.P 20230201 0 13.5 14.27 13.5 13.94 212000 13.94 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230201 0 0.921 1 0.9 0.92 44100 0.92 down down correct
CPRDX.US CPRDX 20230201 0 12.39 12.39 12.39 12.39 0 12.39
CPREX.US CPREX 20230201 0 12.4 12.4 12.4 12.4 0 12.4
CPRT.US Copart Inc 20230201 0 66.48 70 66.06 69.51 2433000 69.51 up up correct
CPRX.US Catalyst Pharmaceuticals Inc 20230201 0 15.59 15.59 14.86 15.31 2655000 15.31 down down correct
CPSH.US CPS Technologies Corporation 20230201 0 2.94 3.06 2.92 2.93 76100 2.93 down up incorrect
CPSI.US Computer Programs and Systems Inc 20230201 0 29.37 29.73 29.05 29.66 69100 29.66 up up correct
CPSS.US Consumer Portfolio Services Inc 20230201 0 9.95 10.94 9.74 10.81 38900 10.81 up up correct
CPUH.US UN 20230201 0 10.23 10.2501 10.23 10.2501 2900 10.2501 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230201 0 16.78 17.13 16.65 16.939 65400 16.939 up up correct
CRAI.US CRA International Inc 20230201 0 118.15 119.51 117.18 118.43 49600 118.43 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230201 0 0.16 0.165 0.156 0.164 1501200 0.164 up down incorrect
CRBU.US Caribou Biosciences Inc 20230201 0 7.22 7.56 6.923 7.43 449900 7.43 up down incorrect
CRCT.US Cricut Inc 20230201 0 9.75 10.04 9.555 10.04 95100 10.04 up up correct
CRDF.US Cardiff Oncology Inc 20230201 0 1.79 1.81 1.7 1.71 257800 1.71 down down correct
CRDFX.US CRDFX 20230201 0 21.39 21.39 21.39 21.39 0 21.39
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230201 0 21.39 21.39 21.39 21.39 0 21.39
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230201 0 0.68 0.73 0.68 0.696 89000 0.696 up down incorrect
CRDLX.US CRDLX 20230201 0 21.38 21.38 21.38 21.38 0 21.38
CRDTX.US Griffin Inst Access Credit Fund CL A 20230201 0 21.39 21.39 21.39 21.39 0 21.39
CRECU.US Crescera Capital Acquisition Corp Unit 20230201 0 10.37 10.37 10.37 10.37 0 10.37
CREDX.US CREDX 20230201 0 8.73 8.73 8.73 8.73 0 8.73
CREG.US China Recycling Energy Corporation 20230201 0 1.93 2.04 1.92 1.93 96700 1.93
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230201 0 0.34 0.35 0.34 0.35 6900 0.35 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230201 0 6.75 7.09 6.71 6.99 65500 6.99 up up correct
CREX.US Creative Realities Inc 20230201 0 0.68 0.69 0.65 0.67 62300 0.67 down up incorrect
CRIS.US Curis Inc 20230201 0 0.75 0.76 0.71 0.73 660400 0.73 down down correct
CRKN.US Crown ElectroKinetics Corp 20230201 0 0.263 0.29 0.261 0.283 936800 0.283 up down incorrect
CRMD.US CorMedix Inc 20230201 0 4.31 4.52 4.27 4.44 162400 4.44 up up correct
CRMT.US America's Car 20230201 0 86.03 91.63 83.97 89.84 113100 89.84 up up correct
CRNC.US Cerence Inc 20230201 0 24.59 26.54 24.48 26.4 421300 26.4 up up correct
CRNT.US Ceragon Networks Ltd 20230201 0 2.09 2.12 2.09 2.1 121000 2.1 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230201 0 19.59 20.43 19.23 20 367200 20 up up correct
CRON.US Cronos Group Inc 20230201 0 2.5 2.545 2.45 2.51 2248100 2.51 up up correct
CROX.US Crocs Inc 20230201 0 122.2 126.96 121.35 125.24 1624500 125.24 up up correct
CRSP.US CRISPR Therapeutics AG 20230201 0 51.57 53.04 50.34 52.33 1076100 52.33 up up correct
CRSR.US Corsair Gaming Inc 20230201 0 15.71 16.18 15.33 16.15 492400 16.15 up up correct
CRTD.US Creatd Inc 20230201 0 0.66 0.7 0.64 0.685 864700 0.685 up up correct
CRTO.US Criteo S.A 20230201 0 29.99 30.45 29.595 30.2 243900 30.2 up up correct
CRUS.US Cirrus Logic Inc 20230201 0 90.61 94.06 90.42 93.24 604800 93.24 up up correct
CRVL.US CorVel Corporation 20230201 0 178.09 184.67 177 183.29 76900 183.29 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20230201 0 0.82 0.848 0.8 0.826 46000 0.826 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20230201 0 105.9 111.64 105.1 110.5 5393700 110.5 up up correct
CRWS.US Crown Crafts Inc 20230201 0 5.88 5.95 5.81 5.88 21900 5.88
CRZN.US Corazon Capital V838 Monoceros Corp 20230201 0 10.16 10.16 10.15 10.15 125400 10.15 down down correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20230201 0 10.14 10.14 10.14 10.14 0 10.14
CRZNW.US Corazon Capital V838 Monoceros Corp 20230201 0 0.036 0.0392 0.036 0.0392 1000 0.0392 up up correct
CSBR.US Champions Oncology Inc 20230201 0 4.1973 4.2899 4.12 4.2 17955 4.2 up down incorrect
CSCO.US Cisco Systems Inc 20230201 0 48.39 48.9 47.51 48.57 19639400 48.57 up up correct
CSGP.US CoStar Group Inc 20230201 0 77.88 79.59 76.44 79.01 3179500 79.01 up up correct
CSGS.US CSG Systems International Inc 20230201 0 59.67 61.06 59.36 60.94 164200 60.94 up up correct
CSII.US Cardiovascular Systems Inc 20230201 0 13.93 14.16 13.76 14.07 234600 14.07 up up correct
CSIQ.US Canadian Solar Inc 20230201 0 42.17 42.88 40.9 42.03 1382700 42.03 down down correct
CSPI.US CSP Inc 20230201 0 10.75 10.94 10.75 10.88 8700 10.88 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230201 0 14.35 14.72 14.32 14.56 188900 14.56 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230201 0 6.16 6.36 6.13 6.3 35400 6.3 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230201 0 25.06 25.25 25.06 25.25 800 25.25 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230201 0 20.75 20.8 20.65 20.79 17100 20.79 up up correct
CSTE.US Caesarstone Ltd 20230201 0 6.25 6.34 6.16 6.26 76200 6.26 up up correct
CSTL.US Castle Biosciences Inc 20230201 0 27.38 27.905 26.32 27.52 224900 27.52 up up correct
CSTR.US Capstar Financial Holdings Inc 20230201 0 17.47 17.73 17.09 17.5 70800 17.5 up down incorrect
CSWC.US Capital Southwest Corporation 20230201 0 19.94 20.2 19.87 20.03 327600 20.03 up down incorrect
CSWI.US CSW Industrials Inc 20230201 0 135 137.77 132.945 136.76 58900 136.76 up up correct
CSX.US CSX Corporation 20230201 0 30.77 31.85 30.74 31.59 15597300 31.59 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20230201 0 10.17 10.17 10.17 10.17 52 10.17
CTAQU.US Carney Technology Acquisition Corp. II 20230201 0 10.18 10.18 10.18 10.18 0 10.18
CTAQW.US Carney Technology Acquisition Corp. II 20230201 0 0.07 0.07 0.07 0.07 0 0.07
CTAS.US Cintas Corporation 20230201 0 443.26 449.03 434.83 446.36 428400 446.36 up down incorrect
CTBI.US Community Trust Bancorp Inc 20230201 0 42.96 43.8 42.71 43.2 57800 43.2 up up correct
CTG.US Computer Task Group Incorporated 20230201 0 7.2 7.29 7.07 7.19 27700 7.19 down down correct
CTHR.US Charles & Colvard Ltd 20230201 0 0.95 0.96 0.93 0.93 42600 0.93 down down correct
CTIB.US Yunhong CTI Ltd 20230201 0 1.84 1.96 1.81 1.91 49800 1.91 up up correct
CTIC.US CTI BioPharma Corp 20230201 0 5.52 5.71 5.49 5.6 2997600 5.6 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230201 0 12.07 12.52 11.89 12.29 885200 12.29 up up correct
CTLP.US Cantaloupe Inc 20230201 0 5.12 5.24 5.04 5.17 257200 5.17 up up correct
CTMX.US CytomX Therapeutics Inc 20230201 0 2.69 2.709 2.61 2.68 996700 2.68 down down correct
CTRE.US CareTrust REIT Inc 20230201 0 20.81 20.8715 20.29 20.63 521886 20.63 down down correct
CTRM.US Castor Maritime Inc 20230201 0 1.2 1.22 1.18 1.18 417300 1.18 down down correct
CTRN.US Citi Trends Inc 20230201 0 31.66 32.91 31.23 32.56 70000 32.56 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20230201 0 66.37 69.29 66.17 68.84 5728700 68.84 up up correct
CTSO.US Cytosorbents Corporation 20230201 0 2.82 3.1 2.76 3.03 198700 3.03 up up correct
CTXR.US Citius Pharmaceuticals Inc 20230201 0 1.4 1.45 1.35 1.41 1022100 1.41 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230201 0 4.14 4.23 4.13 4.2 124200 4.2 up down incorrect
CUE.US Cue Biopharma Inc 20230201 0 3.33 3.53 3.3 3.43 81400 3.43 up up correct
CUEN.US Cuentas Inc 20230201 0 1.09 1.48 1.08 1.47 730400 1.47 up up correct
CUENW.US Cuentas Inc 20230201 0 0.199 0.21 0.199 0.21 2860 0.21 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20230201 0 11.77 11.77 11.77 11.77 400 11.77
CURI.US CuriosityStream Inc 20230201 0 1.73 1.76 1.66 1.7 124000 1.7 down down correct
CURIW.US CuriosityStream Inc 20230201 0 0.085 0.1176 0.085 0.0863 2335 0.0863 up up correct
CUTR.US Cutera Inc 20230201 0 35 35.31 33.21 34.57 498300 34.57 down up incorrect
CVAC.US CureVac N.V 20230201 0 10.82 11.79 10.728 11.79 960600 11.79 up up correct
CVBF.US CVB Financial Corp 20230201 0 24.12 24.74 24.01 24.35 985700 24.35 up up correct
CVCO.US Cavco Industries Inc 20230201 0 265.69 275.42 261.34 275.3 88500 275.3 up up correct
CVCY.US Central Valley Community Bancorp 20230201 0 24.89 25.64 24.61 25.45 43800 25.45 up down incorrect
CVGI.US Commercial Vehicle Group Inc 20230201 0 8.49 8.7 8.41 8.58 236300 8.58 up up correct
CVGW.US Calavo Growers Inc 20230201 0 31.92 33.04 31.92 32.92 87300 32.92 up up correct
CVLG.US Covenant Logistics Group Inc 20230201 0 34.45 35.44 33.3 34.87 191700 34.87 up up correct
CVLT.US Commvault Systems Inc 20230201 0 61.86 63.77 61.16 63.43 344100 63.43 up up correct
CVLY.US Codorus Valley Bancorp Inc 20230201 0 24.5 24.75 24.36 24.69 22300 24.69 up up correct
CVRX.US CVRx Inc. Common Stock 20230201 0 15.2 16.81 14.9 16.63 131200 16.63 up up correct
CVV.US CVD Equipment Corporation 20230201 0 12.62 12.76 11.33 11.56 101300 11.56 down down correct
CWBC.US Community West Bancshares 20230201 0 14.72 14.75 14.7 14.75 3300 14.75 up down incorrect
CWBR.US CohBar Inc 20230201 0 2.35 2.642 2.238 2.52 25400 2.52 up up correct
CWCO.US Consolidated Water Co. Ltd 20230201 0 14.55 15.14 14.55 15.03 80800 15.03 up up correct
CWST.US Casella Waste Systems Inc 20230201 0 79.39 81.74 78.79 80.78 178300 80.78 up up correct
CXDC.US China XD Plastics Company Limited 20230201 0 0.0024 0.0026 0.0024 0.0026 1175 0.0026 up up correct
CXDO.US Crexendo Inc 20230201 0 1.9 1.94 1.82 1.82 10100 1.82 down down correct
CYAD.US Celyad Oncology SA 20230201 0 1.34 1.42 1.25 1.3 42200 1.3 down up incorrect
CYAN.US Cyanotech Corporation 20230201 0 1.37 1.43 1.27 1.36 20500 1.36 down down correct
CYBR.US CyberArk Software Ltd 20230201 0 141.3 147.47 139.43 146.85 563200 146.85 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230201 0 0.91 0.96 0.91 0.95 45100 0.95 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230201 0 13.05 14.83 12.83 13.29 5200 13.29 up up correct
CYCN.US Cyclerion Therapeutics Inc 20230201 0 0.67 0.716 0.636 0.643 46500 0.643 down up incorrect
CYPS.US Cyclo3pss Corporation 20230201 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230201 0 0.77 0.8 0.41 0.46 3068400 0.46 down down correct
CYRX.US Cryoport Inc 20230201 0 22.98 23.06 21.53 22.47 356800 22.47 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230201 0 1.57 1.63 1.53 1.57 31100 1.57
CYTH.US Cyclo Therapeutics Inc 20230201 0 1.78 1.97 1.78 1.96 128310 1.96 up up correct
CYTHW.US Cyclo Therapeutics Inc 20230201 0 0.2 0.3 0.2 0.3 9300 0.3 up up correct
CYTK.US Cytokinetics Incorporated 20230201 0 42.4 43.26 40.83 42.83 1063100 42.83 up up correct
CYTO.US Auris Medical Holding Ltd 20230201 0 2.83 2.99 2.7 2.89 65300 2.89 up up correct
CYXT.US Cyxtera Technologies Inc 20230201 0 3.19 3.24 2.86 2.92 896900 2.92 down up incorrect
CZNC.US Citizens & Northern Corporation 20230201 0 23.65 23.65 23.2 23.31 24000 23.03 down down correct
CZR.US Caesars Entertainment Inc 20230201 0 51.75 53.825 51 53.44 3208980 53.44 up up correct
CZWI.US Citizens Community Bancorp Inc 20230201 0 12.51 12.6 12.45 12.45 4800 12.16 down down correct
DHCNI.US DHCNI 20230201 0 13.19 13.2 11.95 12 92800 12 down down correct
DADA.US Dada Nexus Limited 20230201 0 13.5 14.56 13.35 14.46 2317700 14.46 up up correct
DAKT.US Daktronics Inc 20230201 0 4.15 4.26 4.08 4.19 379900 4.19 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20230201 0 5.19 5.25 5.16 5.16 32100 5.16 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230201 0 10.07 10.07 10.07 10.07 2900 10.07
DARE.US Daré Bioscience Inc 20230201 0 1.26 1.28 1.22 1.24 316100 1.24 down down correct
DATS.US DatChat Inc. Common Stock 20230201 0 0.638 0.69 0.633 0.665 130000 0.665 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230201 0 0.08 0.08 0.08 0.08 800 0.08
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230201 0 21.7 21.76 20.55 21.53 455200 21.53 down down correct
DBGI.US Digital Brands Group Inc 20230201 0 2.9 2.93 2.72 2.86 730400 2.86 down down correct
DBGIW.US Digital Brands Group Inc 20230201 0 1.5001 1.91 1.5001 1.91 452 1.91 up up correct
DBTX.US Decibel Therapeutics Inc 20230201 0 3.08 3.21 2.92 3.18 1691000 3.18 up up correct
DBVT.US DBV Technologies S.A 20230201 0 1.38 1.38 1.33 1.37 789200 1.37 down up incorrect
DBX.US Dropbox Inc 20230201 0 23.23 23.955 23.23 23.88 2270000 23.88 up up correct
DCBO.US Docebo Inc 20230201 0 38.17 39.255 37.82 39.17 70000 39.17 up up correct
DCGO.US DocGo Inc 20230201 0 10.11 10.11 9.76 9.99 562500 9.99 down up incorrect
DCOM.US Dime Community Bancshares Inc 20230201 0 29.75 30.92 29.75 30.6 134600 30.6 up up correct
DCOMP.US Dime Community Bancshares Inc 20230201 0 21.726 21.8 21.625 21.79 9700 21.79 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20230201 0 17 17.44 16.79 17.18 672300 17.18 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20230201 0 10.23 10.3 10.21 10.3 2400 10.3 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20230201 0 11.7 11.7 11.7 11.7 1700 11.7
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20230201 0 0.72 0.73 0.72 0.73 30025 0.73 up up correct
DCT.US Duck Creek Technologies Inc 20230201 0 18.96 19 18.9 18.95 1010934 18.95 down down correct
DCTH.US Delcath Systems Inc 20230201 0 3.63 3.74 3.61 3.71 18969 3.71 up up correct
DDOG.US Datadog Inc 20230201 0 76.16 82.73 75.545 82.7 7960200 82.7 up up correct
DENN.US Denny's Corporation 20230201 0 12.01 12.03 11.56 11.92 810400 11.92 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20230201 0 6.58 6.96 6.58 6.6 17800 6.6 up up correct
DFH.US Dream Finders Homes Inc 20230201 0 12.52 13.03 12.25 12.82 265500 12.82 up down incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230201 0 1.94 1.99 1.77 1.98 298500 1.98 up up correct
DGICA.US Donegal Group Inc 20230201 0 15.11 15.4 15.06 15.22 58900 15.22 up up correct
DGICB.US Donegal Group Inc 20230201 0 16.69 16.69 15.26 15.26 1400 15.26 down up incorrect
DGII.US Digi International Inc 20230201 0 33.99 35.38 33.81 34.93 372800 34.93 up down incorrect
DGLY.US Digital Ally Inc 20230201 0 0.34 0.34 0.32 0.32 231900 0.32 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20230201 0 9.88 9.88 9.87 9.87 90800 9.87 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20230201 0 12.4 13.12 12.13 13.01 706500 13.01 up down incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20230201 0 10.8801 10.8801 10.8801 10.8801 0 10.8801
DHC.US Diversified Healthcare Trust 20230201 0 0.79 0.8 0.72 0.73 3040400 0.73 down down correct
DHCA.US DHC Acquisition Corp 20230201 0 10.17 10.17 10.155 10.16 5300 10.16 down down correct
DHCAU.US DHC Acquisition Corp 20230201 0 10.15 10.15 10.15 10.15 200 10.15
DHCAW.US DHC Acquisition Corp 20230201 0 0.0199 0.02 0.018 0.02 10206 0.02 up up correct
DHCNL.US Diversified Healthcare Trust 20230201 0 14.25 14.26 13.3 13.49 31906 13.49 down down correct
DHHC.US DiamondHead Holdings Corp 20230201 0 10.07 10.26 10.05 10.26 5100 10.26 up up correct
DHHCU.US DiamondHead Holdings Corp 20230201 0 10.45 10.45 10.34 10.34 3100 10.34 down down correct
DHHCW.US DiamondHead Holdings Corp 20230201 0 0.22 0.22 0.22 0.22 102450 0.22
DHIL.US Diamond Hill Investment Group Inc 20230201 0 186.2 190.68 182.55 186.4 18500 186.4 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20230201 0 6.06 6.26 5.96 6.22 220900 6.22 up up correct
DICE.US Dice Molecules Holdings LLC 20230201 0 31.48 32.21 30.88 31.79 295200 31.79 up up correct
DIOD.US Diodes Incorporated 20230201 0 89.03 94.19 88.95 93.35 211000 93.35 up up correct
DISA.US Disruptive Acquisition Corporation I 20230201 0 10.16 10.165 10.16 10.165 623200 10.165 up up correct
DISAU.US Disruptive Acquisition Corporation I 20230201 0 10.16 10.16 10.16 10.16 0 10.16
DISH.US DISH Network Corporation 20230201 0 14.36 15.04 14.25 14.93 4800100 14.93 up up correct
DJCO.US Daily Journal Corporation 20230201 0 309.49 313.74 309.49 313.74 2300 313.74 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230201 0 10.59 10.59 10.58 10.59 2300 10.59
DKDCU.US Data Knights Acquisition Corp 20230201 0 10.59 10.59 10.59 10.59 0 10.59
DKNG.US DraftKings Inc 20230201 0 15.04 16.59 15.03 16.48 20518600 16.48 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20230201 0 0 0 0 0 0 0
DLCAU.US Deep Lake Capital Acquisition Corp 20230201 0 0 0 0 0 0 0
DLCAW.US Deep Lake Capital Acquisition Corp 20230201 0 0 0 0 0 0 0
DLHC.US DLH Holdings Corp 20230201 0 12.26 12.68 12.22 12.41 39700 12.41 up up correct
DLO.US DLocal Limited Class A Common Shares 20230201 0 16.58 17.05 16.28 16.95 1836800 16.95 up up correct
DLPN.US Dolphin Entertainment Inc 20230201 0 2.19 2.27 2.12 2.16 31500 2.16 down down correct
DLTH.US Duluth Holdings Inc 20230201 0 6.66 6.92 6.61 6.85 165300 6.85 up up correct
DLTR.US Dollar Tree Inc 20230201 0 150 154.16 149.36 153.54 1316600 153.54 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230201 0 1.395 1.4 1.35 1.35 41500 1.35 down up incorrect
DMLP.US Dorchester Minerals L.P 20230201 0 28.95 29.3 28.12 28.74 98700 28.74 down down correct
DMRC.US Digimarc Corporation 20230201 0 20.22 21.11 19.86 20.74 100600 20.74 up up correct
DMTK.US DermTech Inc 20230201 0 5.41 5.64 5.02 5.52 761300 5.52 up up correct
DMYS.US UN 20230201 0 10.28 10.28 10.2399 10.2399 815 10.2399 down up incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230201 0 10.11 10.14 10.1 10.14 13500 10.14 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230201 0 10.11 10.11 10.11 10.11 10400 10.11
DNAY.US Codex DNA Inc. Common Stock 20230201 0 1.9183 1.9183 1.72 1.72 96908 1.72 down down correct
DNLI.US Denali Therapeutics Inc 20230201 0 30.2 31.43 30.01 30.88 656700 30.88 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20230201 0 12.19 12.71 12.13 12.62 654800 12.62 up up correct
DOCU.US DocuSign Inc 20230201 0 61 63.52 59.2 63 3788600 63 up up correct
DOGZ.US Dogness (International) Corporation 20230201 0 1.03 1.0399 1.02 1.03 20500 1.03
DOMO.US Domo Inc 20230201 0 15.6 17.68 15.34 17.49 2497700 17.49 up down incorrect
DOOO.US BRP Inc 20230201 0 83.45 87.53 83.45 87.13 169100 87.13 up down incorrect
DORM.US Dorman Products Inc 20230201 0 97.29 99.9 96.25 99.12 141000 99.12 up up correct
DOX.US Amdocs Limited 20230201 0 91.93 97.08 91.53 97.05 1298800 97.05 up up correct
DOYU.US DouYu International Holdings Limited 20230201 0 1.91 2.031 1.88 1.96 3323000 1.96 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230201 0 10.28 10.28 10.28 10.28 0 10.28
DPRO.US Draganfly Inc. Common Shares 20230201 0 2.32 2.465 2.2 2.21 1843000 2.21 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20230201 0 0 0 0 0 0 0
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20230201 0 0 0 0 0 0 0
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20230201 0 0 0 0 0 0 0
DRIO.US DarioHealth Corp 20230201 0 5.55 5.6 5.29 5.43 208800 5.43 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230201 0 0.29 0.324 0.278 0.298 552600 0.298 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20230201 0 0.05 0.05 0.0499 0.0499 200 0.0499 down down correct
DRRX.US DURECT Corporation 20230201 0 6.61 6.61 6.11 6.22 37700 6.22 down up incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20230201 0 0.65 0.65 0.595 0.62 87900 0.62 down down correct
DRVN.US Driven Brands Holdings Inc 20230201 0 29.13 29.775 28.88 29.53 415236 29.53 up up correct
DSEY.US Diversey Holdings Ltd 20230201 0 6.11 6.37 5.94 6.25 904000 6.25 up up correct
DSGN.US Design Therapeutics Inc 20230201 0 7.85 8.11 7.62 7.97 343500 7.97 up down incorrect
DSGX.US The Descartes Systems Group Inc 20230201 0 73.53 74.87 73.39 74.68 136500 74.68 up up correct
DSKE.US Daseke Inc 20230201 0 6.98 7.44 6.89 7.44 373200 7.44 up down incorrect
DSP.US Viant Technology Inc 20230201 0 4.52 4.6 4.26 4.46 50460 4.46 down down correct
DSWL.US Deswell Industries Inc 20230201 0 3.13 3.13 3.13 3.13 400 3.13
DTEA.US DAVIDsTEA Inc 20230201 0 0.977 0.977 0.92 0.958 17100 0.958 down up incorrect
DTIL.US Precision BioSciences Inc 20230201 0 1.18 1.21 1.15 1.17 368900 1.17 down down correct
DTOC.US Digital Transformation Opportunities Corp 20230201 0 10.12 10.12 10.11 10.115 8000 10.115 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20230201 0 10.12 10.12 10.12 10.12 0 10.12
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20230201 0 10.35 10.35 10.32 10.335 3000 10.335 down down correct
DTRTU.US DTRT Health Acquisition Corp Unit 20230201 0 10.3 10.3 10.3 10.3 0 10.3
DTRTW.US DTRT Health Acquisition Corp. Warrant 20230201 0 0.0005 0.001 0.0005 0.0005 419610 0.0005
DTSS.US Datasea Inc 20230201 0 1.45 1.45 1.36 1.4 15800 1.4 down down correct
DTST.US Data Storage Corporation 20230201 0 1.75 1.88 1.75 1.8 60000 1.8 up up correct
DUNE.US Dune Acquisition Corporation 20230201 0 9.95 9.95 9.95 9.95 22 9.95
DUNEU.US Dune Acquisition Corporation 20230201 0 9.9 9.9 9.9 9.9 200 9.9
DUNEW.US Dune Acquisition Corporation 20230201 0 0.0402 0.0461 0.0402 0.0402 0 0.0402
DUO.US Fangdd Network Group Ltd 20230201 0 1.14 1.18 1.11 1.14 48500 1.14
DUOL.US Duolingo Inc. Class A Common Stock 20230201 0 95.65 98.15 93.52 97.42 329900 97.42 up up correct
DUOT.US Duos Technologies Group Inc 20230201 0 4.73 4.75 4.2 4.35 76300 4.35 down down correct
DVAX.US Dynavax Technologies Corporation 20230201 0 11.3 11.54 11.05 11.4 1461600 11.4 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230201 0 15.39 15.465 14.95 15.34 332900 15.34 down down correct
DWACU.US Digital World Acquisition Corp. Units 20230201 0 17.3 17.3 17.3 17.3 400 17.3
DWACW.US Digital World Acquisition Corp. Warrants 20230201 0 3.64 3.66 3.54 3.6274 18230 3.6274 down down correct
DWSN.US Dawson Geophysical Company 20230201 0 1.67 1.83 1.66 1.68 1800 1.68 up down incorrect
DXCM.US DexCom Inc 20230201 0 107.16 108.57 104.44 107.71 2894600 107.71 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20230201 0 7.17 7.46 7.16 7.39 568000 7.39 up up correct
DXPE.US DXP Enterprises Inc 20230201 0 30.29 31 30.1 30.56 48500 30.56 up up correct
DXYN.US The Dixie Group Inc 20230201 0 0.88 0.93 0.88 0.91 29900 0.91 up up correct
DYAI.US Dyadic International Inc 20230201 0 1.8 1.88 1.78 1.82 25400 1.82 up up correct
DYN.US Dyne Therapeutics Inc 20230201 0 14.6 14.8 14.15 14.61 246600 14.61 up up correct
DYNT.US Dynatronics Corporation 20230201 0 2.2 2.5 2.15 2.35 61260 2.35 up up correct
DZSI.US DZS Inc 20230201 0 12.6 12.89 12.44 12.89 126600 12.89 up up correct
EA.US Electronic Arts Inc 20230201 0 116.78 117.22 112.58 116.76 14492300 116.76 down down correct
EACPU.US Edify Acquisition Corp 20230201 0 10.17 10.17 10.17 10.17 300 10.17
EACPW.US Edify Acquisition Corp 20230201 0 0.06 0.065 0.055 0.065 18244 0.065 up up correct
EAR.US Eargo Inc 20230201 0 10.83 11.73 10.8 11.58 101605 11.58 up up correct
EAST.US Eastside Distilling Inc 20230201 0 0.27 0.279 0.26 0.278 55500 0.278 up up correct
EBAC.US European Biotech Acquisition Corp 20230201 0 10.65 10.65 10.15 10.155 511600 10.155 down down correct
EBACU.US European Biotech Acquisition Corp 20230201 0 10.26 10.26 10.26 10.26 0 10.26
EBAY.US eBay Inc 20230201 0 49.26 50.745 48.69 50.4 4565178 50.4 up up correct
EBACW.US European Biotech Acquisition Corp 20230201 0 0.3999 0.5421 0.3999 0.4999 1430 0.4999 up up correct
EBC.US Eastern Bankshares Inc 20230201 0 16.16 16.16 15.62 15.85 986900 15.85 down down correct
EBET.US Esports Technologies Inc 20230201 0 1.41 2.66 1.22 1.36 101723600 1.36 down down correct
EBIX.US Ebix Inc 20230201 0 19.13 19.55 18.24 19.42 478100 19.42 up up correct
EBMT.US Eagle Bancorp Montana Inc 20230201 0 16.75 16.78 16.6 16.6 8700 16.6 down down correct
EBON.US Ebang International Holdings Inc 20230201 0 7.85 8.48 7.74 8.18 65400 8.18 up down incorrect
EBTC.US Enterprise Bancorp Inc 20230201 0 35.34 35.79 35.07 35.48 65000 35.48 up up correct
ECOR.US electroCore Inc 20230201 0 0.325 0.36 0.325 0.346 113000 0.346 up down incorrect
ECPG.US Encore Capital Group Inc 20230201 0 55.64 56.5 55.1 55.29 355400 55.29 down down correct
EDAP.US EDAP TMS S.A 20230201 0 10.95 11.07 10.62 10.65 36700 10.65 down down correct
EDIT.US Editas Medicine Inc 20230201 0 10.3 10.62 9.783 10.41 2436200 10.41 up up correct
EDRY.US EuroDry Ltd 20230201 0 15.93 16.06 15.86 16.06 8300 16.06 up up correct
EDSA.US Edesa Biotech Inc 20230201 0 1.49 1.52 1.26 1.41 351800 1.41 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230201 0 1.7 1.75 1.7 1.72 22500 1.72 up up correct
EDUC.US Educational Development Corporation 20230201 0 3.23 3.4 3.23 3.34 9100 3.34 up up correct
EEFT.US Euronet Worldwide Inc 20230201 0 112.16 115.71 112.16 115.45 256000 115.45 up up correct
EEIQ.US Elite Education Group International Limited 20230201 0 1.9 1.9 1.72 1.81 13000 1.81 down down correct
EFOI.US Energy Focus Inc 20230201 0 0.79 0.82 0.66 0.6629 223212 0.6629 down down correct
EFSC.US Enterprise Financial Services Corp 20230201 0 53 54.11 52.9 53.58 171900 53.58 up down incorrect
EFTR.US Effector Therapeutics Inc 20230201 0 0.51 0.54 0.49 0.54 270600 0.54 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20230201 0 0.1232 0.1346 0.1005 0.1346 5961 0.1346 up down incorrect
EGAN.US eGain Corporation 20230201 0 9.78 9.94 9.52 9.82 32500 9.82 up up correct
EGBN.US Eagle Bancorp Inc 20230201 0 47.47 48.27 47.11 47.71 217800 47.71 up up correct
EGLE.US Eagle Bulk Shipping Inc 20230201 0 57.31 57.86 56.29 56.8 180100 56.8 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230201 0 0.905 1.03 0.8807 1 790267 1 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20230201 0 33.94 33.94 33.11 33.6 98900 33.6 down down correct
EH.US EHang Holdings Limited 20230201 0 14.21 14.44 13.1 14.12 1894500 14.12 down down correct
EHTH.US eHealth Inc 20230201 0 8.29 8.61 7.82 8.39 1066500 8.39 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230201 0 1.92 2 1.77 1.98 1078400 1.98 up up correct
EIOAX.US EIOAX 20230201 0 8.52 8.52 8.52 8.52 0 8.52
EIOMX.US EIOMX 20230201 0 8.41 8.41 8.41 8.41 0 8.41
EJH.US E 20230201 0 0.42 0.42 0.39 0.409 1081500 0.409 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230201 0 1.7 1.78 1.69 1.71 36700 1.71 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230201 0 3.269 3.4 3.07 3.08 27900 3.08 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230201 0 1 1.099 1 1.05 19800 1.05 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230201 0 4.08 4.29 4.08 4.29 19032 4.29 up up correct
ELSE.US Electro 20230201 0 4.26 4.44 4.23 4.25 6800 4.25 down down correct
ELTK.US Eltek Ltd 20230201 0 4.57 4.57 4.31 4.34 26500 4.34 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20230201 0 3.62 3.638 3.33 3.49 2700 3.49 down down correct
ELYS.US Elys Game Technology Corp 20230201 0 0.763 0.84 0.696 0.74 1976700 0.74 down down correct
EM.US Smart Share Global Limited 20230201 0 1.18 1.27 1.18 1.23 65687 1.23 up down incorrect
EMBK.US Embark Technology Inc. Common Stock 20230201 0 4.38 5.18 4.264 4.95 446100 4.95 up down incorrect
EMBKW.US Embark Technology Inc. Warrants 20230201 0 0.0654 0.0799 0.052 0.07 118360 0.07 up up correct
EMCF.US Emclaire Financial Corp 20230201 0 0 0 0 0 0 0
EMKR.US EMCORE Corporation 20230201 0 1.25 1.3 1.23 1.24 239200 1.24 down down correct
EML.US The Eastern Company 20230201 0 21.95 22.43 21.41 21.99 13700 21.99 up up correct
ENCPU.US Energem Corp Unit 20230201 0 10.56 11.06 10.49 10.843 7100 10.843 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20230201 0 10.07 10.07 10.07 10.07 0 10.07
ENG.US ENGlobal Corporation 20230201 0 1.05 1.08 0.93 0.94 353600 0.94 down down correct
ENLV.US Enlivex Therapeutics Ltd 20230201 0 4.3 4.38 4.3 4.369 21900 4.369 up up correct
ENOB.US Enochian Biosciences Inc 20230201 0 1.15 1.23 1.1 1.12 75400 1.12 down down correct
ENPH.US Enphase Energy Inc 20230201 0 221.26 229.64 216.91 227.14 4137600 227.14 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230201 0 0.695 0.76 0.68 0.714 1996700 0.714 up up correct
ENSG.US The Ensign Group Inc 20230201 0 93.34 94.51 92.1 93.99 272200 93.99 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20230201 0 53.29 54.2 50.14 51.91 132000 51.91 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230201 0 10.3503 10.3503 10.3503 10.3503 0 10.3503
ENTG.US Entegris Inc 20230201 0 80.65 86.15 80.01 85.07 2183700 85.07 up up correct
ENTX.US Entera Bio Ltd 20230201 0 0.963 0.963 0.91 0.95 15300 0.95 down down correct
ENVB.US Enveric Biosciences Inc 20230201 0 2.9 2.95 2.81 2.9 53300 2.9
ENVX.US Enovix Corporation 20230201 0 7.99 8.35 7.68 8.2 4112200 8.2 up up correct
EOLS.US Evolus Inc 20230201 0 10.43 10.82 10.27 10.62 340800 10.62 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20230201 0 1.45 1.5 1.35 1.46 1745300 1.46 up down incorrect
EOSEW.US Eos Energy Enterprises Inc 20230201 0 0.31 0.33 0.29 0.29 900 0.29 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20230201 0 0 0 0 0 0 0
EPHYU.US Epiphany Technology Acquisition Corp 20230201 0 0 0 0 0 0 0
EPHYW.US Epiphany Technology Acquisition Corp 20230201 0 0 0 0 0 0 0
EPIX.US ESSA Pharma Inc 20230201 0 2.82 2.84 2.73 2.76 176600 2.76 down down correct
EPSN.US Epsilon Energy Ltd 20230201 0 5.86 5.97 5.71 5.85 361000 5.85 down down correct
EQ.US Equillium Inc 20230201 0 1.01 1.26 1 1.18 3097200 1.18 up down incorrect
EQBK.US Equity Bancshares Inc 20230201 0 29.76 30.45 29.76 29.96 58600 29.96 up down incorrect
EQIX.US Equinix Inc. (REIT) 20230201 0 733 743 720.01 738.13 414000 738.13 up up correct
ERAS.US Erasca Inc. Common Stock 20230201 0 4.04 4.05 3.84 4 857700 4 down down correct
ERES.US East Resources Acquisition Company 20230201 0 10.17 10.17 10.17 10.17 0 10.17
ERESU.US East Resources Acquisition Company 20230201 0 10.31 10.31 10.31 10.31 0 10.31
ERESW.US East Resources Acquisition Company 20230201 0 0.21 0.21 0.2067 0.2067 3700 0.2067 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230201 0 5.78 5.91 5.73 5.88 13641800 5.88 up up correct
ERIE.US Erie Indemnity Company 20230201 0 243.47 245.42 241.31 243.89 81200 243.89 up up correct
ERII.US Energy Recovery Inc 20230201 0 22.1 22.52 21.49 22.3 226300 22.3 up down incorrect
ERYP.US ERYTECH Pharma S.A 20230201 0 1.05 1.4 1.05 1.38 458700 1.38 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230201 0 10.36 10.36 10.36 10.36 0 10.36
ESCA.US Escalade Incorporated 20230201 0 12.53 12.63 12.52 12.57 10900 12.57 up up correct
ESEA.US Euroseas Ltd 20230201 0 19.55 20.23 19.55 20.2 26500 20.2 up up correct
ESGR.US Enstar Group Limited 20230201 0 239.44 243.37 230.88 238.34 89900 238.34 down up incorrect
ESGRO.US Enstar Group Limited 20230201 0 24.31 24.41 24.16 24.41 6000 24.41 up up correct
ESGRP.US Enstar Group Limited 20230201 0 23.8 24.148 23.8 24.08 26300 24.08 up up correct
ESLT.US Elbit Systems Ltd 20230201 0 168.99 171.49 167.51 171.25 43000 171.25 up up correct
ESPR.US Esperion Therapeutics Inc 20230201 0 6.35 6.45 6.23 6.4 1994800 6.4 up up correct
ESQ.US Esquire Financial Holdings Inc 20230201 0 46.54 46.66 45.57 46.02 20200 46.02 down down correct
ESSA.US ESSA Bancorp Inc 20230201 0 20.5 21.02 20.5 21.02 16800 21.02 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20230201 0 67.86 69 67.24 68.52 158900 68.52 up up correct
ET.US PE 20230201 0 23.53 24.09 23.53 24.08 56969 24.08 up up correct
ETNB.US 89bio Inc 20230201 0 11.76 12.25 11.58 12.05 1296400 12.05 up up correct
ETON.US Eton Pharmaceuticals Inc 20230201 0 3.47 3.51 3.35 3.48 39800 3.48 up up correct
ETSY.US Etsy Inc 20230201 0 137.58 140.46 134.12 139.58 3181800 139.58 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230201 0 10.1 10.1 10.1 10.1 1 10.1
EUCRU.US Eucrates Biomedical Acquisition Corp 20230201 0 9.99 9.99 9.99 9.99 0 9.99
EUCRW.US Eucrates Biomedical Acquisition Corp 20230201 0 0.0847 0.0847 0.0631 0.0631 4907 0.0631 down down correct
EVBG.US Everbridge Inc 20230201 0 32.34 33.22 31.485 33.13 638100 33.13 up up correct
EVCM.US EverCommerce Inc. Common Stock 20230201 0 10.25 10.93 10.25 10.85 155000 10.85 up down incorrect
EVER.US EverQuote Inc 20230201 0 15.6 16.215 15.6 16.04 817500 16.04 up down incorrect
EVFM.US Evofem Biosciences Inc 20230201 0 0.055 0.055 0.047 0.053 2919000 0.053 down down correct
EVGN.US Evogene Ltd 20230201 0 0.81 0.81 0.75 0.79 79300 0.79 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20230201 0 6.84 7.05 6.445 6.93 3658200 6.93 up up correct
EVGOW.US EVgo Equity Warrants 20230201 0 0.92 0.92 0.8 0.83 234000 0.83 down down correct
EVK.US Ever 20230201 0 0.1531 0.1608 0.1531 0.1608 662 0.1608 up down incorrect
EVLO.US Evelo Biosciences Inc 20230201 0 0.796 0.892 0.74 0.779 1251200 0.779 down down correct
EVLV.US Newhold Investment Corp 20230201 0 3.06 3.12 2.97 3.11 388800 3.11 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20230201 0 0.545 0.545 0.545 0.545 851 0.545
EVOJ.US Evo Acquisition Corp 20230201 0 10.02 10.02 10.02 10.02 700 10.02
EVOJU.US Evo Acquisition Corp 20230201 0 10.5 10.5 10.5 10.5 0 10.5
EVOK.US Evoke Pharma Inc 20230201 0 4.25 4.56 4.25 4.25 102800 4.25
EVOL.US Evolving Systems Inc 20230201 0 1.26 1.26 1.26 1.26 0 1.26
EVOP.US EVO Payments Inc 20230201 0 33.89 33.905 33.86 33.87 411400 33.87 down up incorrect
EWBC.US East West Bancorp Inc 20230201 0 78.14 80.59 77.56 79.91 967100 79.4239 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230201 0 18.87 19.43 18.64 19.23 347000 19.23 up up correct
EWTX.US Edgewise Therapeutics Inc 20230201 0 10.23 10.48 9.8 10.3 167871 10.3 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20230201 0 8.525 8.63 7.34 8.02 1338500 8.02 down down correct
EXAS.US Exact Sciences Corporation 20230201 0 67.93 69.15 65.07 68.11 1920800 68.11 up up correct
EXC.US Exelon Corporation 20230201 0 41.91 42.6 41.64 42.3 6373800 42.3 up up correct
EXEL.US Exelixis Inc 20230201 0 17.53 17.68 17.09 17.56 3302600 17.56 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20230201 0 10.47 10.78 10.34 10.55 555900 10.55 up up correct
EXLS.US ExlService Holdings Inc 20230201 0 169.76 171.65 163.29 169.32 608700 169.32 down down correct
EXPD.US Expeditors International of Washington Inc 20230201 0 108.33 114.73 108.1 113.66 1948300 113.66 up up correct
EXPE.US Expedia Group Inc 20230201 0 113.95 118.23 113.23 117.9 1826400 117.9 up up correct
EXPI.US eXp World Holdings Inc 20230201 0 15.56 16.745 15.33 16.6 813600 16.6 up up correct
EXPO.US Exponent Inc 20230201 0 102.23 104.78 101.86 103.55 159700 103.55 up up correct
EXTR.US Extreme Networks Inc 20230201 0 18.01 18.38 17.62 18.22 1371300 18.22 up up correct
EYE.US National Vision Holdings Inc 20230201 0 41.02 42.64 40.57 41.98 610300 41.98 up up correct
EYEN.US Eyenovia Inc 20230201 0 2.31 2.51 2.26 2.46 300700 2.46 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230201 0 4.71 4.89 4.55 4.75 220500 4.75 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20230201 0 0.46 0.501 0.45 0.48 57200 0.48 up up correct
EZGO.US EZGO Technologies Ltd 20230201 0 1.18 1.341 1.18 1.29 51000 1.29 up up correct
EZPW.US EZCORP Inc 20230201 0 9.02 9.18 8.88 9.03 716100 9.03 up down incorrect
FA.US First Advantage Corporation Common Stock 20230201 0 13.81 13.98 13.605 13.82 281500 13.82 up down incorrect
FAMI.US Farmmi Inc 20230201 0 0.78 0.87 0.75 0.86 1225900 0.86 up up correct
FANG.US Diamondback Energy Inc 20230201 0 145 145.63 140.92 143.35 2554200 143.35 down down correct
FANH.US Fanhua Inc 20230201 0 7.75 7.82 7.62 7.71 24800 7.71 down down correct
FARM.US Farmer Bros. Co 20230201 0 4.89 5.08 4.89 5.01 30300 5.01 up up correct
FARO.US FARO Technologies Inc 20230201 0 27.47 29.38 27.35 29 456700 29 up up correct
FCREX.US FCREX 20230201 0 11.98 11.98 11.98 11.98 0 11.98
FAST.US Fastenal Company 20230201 0 50.06 52.26 50.04 51.9 3574800 51.9 up up correct
FAT.US FAT Brands Inc 20230201 0 6.83 7 6.735 6.95 18300 6.95 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230201 0 5.95 6.11 5.73 5.99 2200 5.99 up up correct
FATBP.US FAT Brands Inc 20230201 0 15.767 17.2 15.525 16.6 8100 16.6 up down incorrect
FATBW.US FAT Brands Inc 20230201 0 3.5 3.7398 3.3 3.7398 0 3.7398 up down incorrect
FATE.US Fate Therapeutics Inc 20230201 0 5.94 6.4 5.86 6.37 2456800 6.37 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20230201 0 10.41 10.835 10.282 10.32 3000 10.32 down down correct
FBIO.US Fortress Biotech Inc 20230201 0 0.91 0.93 0.88 0.9 302500 0.9 down down correct
FBIOP.US Fortress Biotech Inc 20230201 0 19.74 20 19.575 20 11300 20 up down incorrect
FBIZ.US First Business Financial Services Inc 20230201 0 35.91 36.2816 35.62 35.85 22862 35.6231 down down correct
FBMS.US The First Bancshares Inc 20230201 0 30.5 31.45 30.49 31.08 139100 31.08 up up correct
FBNC.US First Bancorp 20230201 0 39.64 41.4 39.46 41.04 229100 41.04 up up correct
FBRT.US PE 20230201 0 21.24 21.54 21.24 21.3895 18710 21.3895 up up correct
FBRX.US Forte Biosciences Inc 20230201 0 1.02 1.02 1 1 45600 1 down down correct
FCAP.US First Capital Inc 20230201 0 25.53 26.52 25.53 25.95 5600 25.95 up up correct
FCBC.US First Community Bankshares Inc 20230201 0 32.59 32.86 32.21 32.43 31000 32.43 down up incorrect
FCCO.US First Community Corporation 20230201 0 20.45 20.89 20.45 20.55 8100 20.55 up up correct
FCEL.US FuelCell Energy Inc 20230201 0 3.63 3.9 3.58 3.86 10819200 3.86 up up correct
FCFS.US FirstCash Inc 20230201 0 91.59 92.41 90.23 91.76 208900 91.76 up up correct
FCNCA.US First Citizens BancShares Inc 20230201 0 780.05 792.28 773.82 780.6 88100 780.6 up up correct
FCNCP.US First Citizens BancShares Inc 20230201 0 21.65 22.245 21.59 22.06 7600 22.06 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230201 0 4.7 4.72 4.69 4.72 70100 4.72 up up correct
FCRIX.US FCRIX 20230201 0 12.02 12.02 12.02 12.02 0 12.02
FCRUX.US FCRUX 20230201 0 11.96 11.96 11.96 11.96 0 11.96
FCUV.US Focus Universal Inc. Common Stock 20230201 0 5.79 6.68 5.79 6.6 93700 6.6 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20230201 0 47.25 51 47 48.99 21600 48.99 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20230201 0 21.05 21.98 20.42 21.48 333700 21.48 up up correct
FDUS.US Fidus Investment Corporation 20230201 0 20.21 20.63 20.2 20.51 47500 20.51 up down incorrect
FECAX.US FECAX 20230201 0 23.81 23.81 23.81 23.81 0 23.81
FEIM.US Frequency Electronics Inc 20230201 0 5.9 5.95 5.9 5.95 3700 5.95 up up correct
FELE.US Franklin Electric Co. Inc 20230201 0 89.8 91.67 88 90.68 170000 90.68 up up correct
FEMY.US Femasys Inc. Common Stock 20230201 0 1.17 1.245 1.17 1.22 7000 1.22 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230201 0 10.01 10.29 9.84 10.21 97300 10.21 up down incorrect
FEXDU.US Fintech Ecosystem Development Corp. Units 20230201 0 10.31 10.31 10.31 10.31 0 10.31
FFBC.US First Financial Bancorp 20230201 0 25.21 25.95 24.08 25.54 402600 25.54 up up correct
FFBW.US FFBW Inc 20230201 0 11.9 12.022 11.8 11.8 24800 11.8 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20230201 0 9.01 9.35 8.93 9.35 15467 9.35 up up correct
FFIC.US Flushing Financial Corporation 20230201 0 19.18 19.58 18.89 19.46 202800 19.46 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20230201 0 0.85 0.939 0.843 0.892 56485200 0.892 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230201 0 0.1112 0.1212 0.1101 0.1155 39341 0.1155 up up correct
FFIN.US First Financial Bankshares Inc 20230201 0 35.36 36.69 35.22 36.2 450700 36.2 up up correct
FFIV.US F5 Networks Inc 20230201 0 147.51 151.02 146.58 150.35 772700 150.35 up up correct
FFNW.US First Financial Northwest Inc 20230201 0 15.07 15.14 15.07 15.11 5600 15.11 up up correct
FFWM.US First Foundation Inc 20230201 0 15.53 16.27 15.39 16.04 631600 15.9325 up up correct
FGBI.US First Guaranty Bancshares Inc 20230201 0 21.66 22.075 21.49 21.78 12800 21.78 up up correct
FGBIP.US First Guaranty Bancshares Inc 20230201 0 25.1 25.1 25.03 25.03 1400 25.03 down down correct
FGEN.US FibroGen Inc 20230201 0 23.6 24.58 23.44 24.39 1114500 24.39 up up correct
FGF.US FG Financial Group Inc 20230201 0 2.999 3 2.875 2.875 1800 2.875 down up incorrect
FGFPP.US FG Financial Group Inc 20230201 0 20.463 20.831 20.25 20.831 900 20.831 up down incorrect
FHB.US First Hawaiian Inc 20230201 0 27.31 27.69 27.21 27.44 550700 27.44 up up correct
FHLTU.US Future Health Esg Corp Unit 20230201 0 10 10 10 10 0 10
FHN.US PF 20230201 0 21.45 21.49 21.23 21.35 24524 21.35 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20230201 0 8.962 9.05 8.45 8.9 47300 8.9 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230201 0 10.35 10.83 10.2301 10.35 4700 10.35
FIBK.US First Interstate BancSystem Inc 20230201 0 36.16 37.08 35.96 36.6 1107400 36.6 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230201 0 10.6 10.6 10.11 10.11 2800 10.11 down down correct
FICVU.US Frontier Investment Corp Units 20230201 0 10.08 10.08 10.08 10.08 100 10.08
FICVW.US Frontier Investment Corp Warrants 20230201 0 0.0955 0.4 0.071 0.071 4069 0.071 down up incorrect
FINM.US Marlin Technology Corporation 20230201 0 0 0 0 0 0 0
FINMU.US Marlin Technology Corporation 20230201 0 0 0 0 0 0 0
FINMW.US Marlin Technology Corporation 20230201 0 0 0 0 0 0 0
FINW.US FinWise Bancorp Common Stock 20230201 0 8.8 9.095 8.66 8.71 22500 8.71 down up incorrect
FISI.US Financial Institutions Inc 20230201 0 24.5 25.18 24.5 24.94 58300 24.94 up up correct
FISV.US Fiserv Inc 20230201 0 105.94 108.64 105.65 108.16 2906200 108.16 up up correct
FITB.US Fifth Third Bancorp 20230201 0 35.8 37.05 35.73 36.78 5609300 36.78 up up correct
FITBI.US Fifth Third Bancorp 20230201 0 25.01 25.15 24.96 25.15 178700 25.15 up up correct
FITBO.US Fifth Third Bancorp 20230201 0 23.58 23.87 23.46 23.79 20600 23.79 up up correct
FITBP.US Fifth Third Bancorp 20230201 0 24.95 25.05 24.83 24.9 16300 24.9 down down correct
FIVE.US Five Below Inc 20230201 0 196.48 200.52 194.74 198.35 539200 198.35 up up correct
FIVN.US Five9 Inc 20230201 0 78.92 83.15 78.33 81.98 1439200 81.98 up up correct
FIXX.US Homology Medicines Inc 20230201 0 1.55 1.63 1.5 1.59 68700 1.59 up up correct
FIZZ.US National Beverage Corp 20230201 0 44.2 45.68 44.2 45.18 127800 45.18 up up correct
FKWL.US Franklin Wireless Corp 20230201 0 5.04 5.08 5.01 5.04 4800 5.04
FLEX.US Flex Ltd 20230201 0 23.19 23.93 23.15 23.78 5145100 23.78 up up correct
FLGC.US Flora Growth Corp 20230201 0 0.298 0.595 0.278 0.409 41789700 0.409 up up correct
FLGT.US Fulgent Genetics Inc 20230201 0 33.78 35.04 33.43 34.75 177400 34.75 up up correct
FLIC.US The First of Long Island Corporation 20230201 0 17.62 17.66 17.25 17.31 101300 17.31 down up incorrect
FLL.US Full House Resorts Inc 20230201 0 8.75 8.94 8.49 8.8 133700 8.8 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230201 0 24.14 24.83 23.53 24.38 1810600 24.38 up up correct
FLNT.US Fluent Inc 20230201 0 1.35 1.38 1.32 1.34 73800 1.34 down down correct
FLUX.US Flux Power Holdings Inc 20230201 0 5.42 5.619 5.24 5.46 109200 5.46 up up correct
FLWS.US 1 20230201 0 9.93 10.49 9.6 10.22 678800 10.22 up up correct
FLXS.US Flexsteel Industries Inc 20230201 0 19.64 20.09 19.22 19.32 11600 19.32 down down correct
FLYW.US Flywire Corporation 20230201 0 26.97 28.4 26.7 28.28 952400 28.28 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20230201 0 28.65 29.08 27.24 28.08 68700 28.08 down down correct
FMBH.US First Mid Bancshares Inc 20230201 0 32.12 33 32.04 32.5 35500 32.5 up up correct
FMIV.US Forum Merger IV Corporation 20230201 0 10.09 10.115 10.09 10.1 40200 10.1 up up correct
FMIVU.US Forum Merger IV Corporation 20230201 0 10.1 10.1 10.1 10.1 100 10.1
FMNB.US Farmers National Banc Corp 20230201 0 14.29 14.48 14.14 14.32 171100 14.32 up up correct
FNCB.US FNCB Bancorp Inc 20230201 0 8.24 8.27 8.11 8.11 7600 8.11 down down correct
FNCH.US Finch Therapeutics Group Inc 20230201 0 0.465 0.5 0.465 0.49 89700 0.49 up up correct
FNHC.US FedNat Holding Company 20230201 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
FNKO.US Funko Inc 20230201 0 11.52 11.78 10.72 11.5 1460000 11.5 down down correct
FNLC.US The First Bancorp Inc 20230201 0 29.55 30.07 29.42 29.8 12800 29.8 up down incorrect
FNVTU.US Finnovate Acquisition Corp. Units 20230201 0 10.34 10.34 10.34 10.34 100 10.34
FNWB.US First Northwest Bancorp 20230201 0 15.38 15.385 15 15.11 20600 15.11 down down correct
FNWD.US Finward Bancorp Common Stock 20230201 0 36.7 36.7 36.69 36.7 2200 36.7
FOCS.US Focus Financial Partners Inc 20230201 0 45.01 46.68 44.7 46.27 471800 46.27 up up correct
FOLD.US Amicus Therapeutics Inc 20230201 0 13.02 13.32 12.79 13.16 3021400 13.16 up up correct
FONR.US FONAR Corporation 20230201 0 18.17 18.17 17.92 17.92 14500 17.92 down down correct
FORA.US Forian Inc 20230201 0 3.51 3.7 3.5 3.55 30800 3.55 up up correct
FORD.US Forward Industries Inc 20230201 0 1.31 1.31 1.27 1.29 20000 1.29 down down correct
FORM.US FormFactor Inc 20230201 0 28.34 29.56 28.27 29.18 498800 29.18 up up correct
FORR.US Forrester Research Inc 20230201 0 37 38.05 36.86 37.88 81200 37.88 up up correct
FORTY.US Formula Systems (1985) Ltd 20230201 0 80.84 80.85 80.84 80.85 700 80.85 up up correct
FOSL.US Fossil Group Inc 20230201 0 5.66 5.92 5.53 5.8 617900 5.8 up up correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230201 0 17.37 17.65 17 17.65 8700 17.65 up up correct
FOX.US Fox Corporation 20230201 0 31.44 32.17 31.23 32.01 827500 32.01 up up correct
FOXA.US Fox Corporation 20230201 0 33.73 34.525 33.5 34.31 2376500 34.31 up up correct
FOXF.US Fox Factory Holding Corp 20230201 0 117.59 120.37 115.02 119.35 253300 119.35 up down incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20230201 0 10.25 10.25 10.25 10.25 0 10.25
FOXWU.US FoxWayne Enterprises Acquisition Corp 20230201 0 10.2401 10.2401 10.2401 10.2401 0 10.2401
FPAY.US FlexShopper Inc 20230201 0 1.11 1.21 1.11 1.17 19300 1.17 up up correct
FRAF.US Franklin Financial Services Corporation 20230201 0 33.45 33.49 33.45 33.49 1800 33.17 up down incorrect
FRBA.US First Bank 20230201 0 13.52 13.75 13.42 13.73 39900 13.73 up up correct
FRBK.US Republic First Bancorp Inc 20230201 0 2.22 2.3 2.18 2.23 212300 2.23 up up correct
FREE.US Whole Earth Brands Inc 20230201 0 3.79 3.87 3.56 3.79 506800 3.79
FREEW.US FREEW 20230201 0 0.198 0.217 0.1797 0.217 3502 0.217 up up correct
FREQ.US Frequency Therapeutics Inc 20230201 0 4.55 4.61 4.05 4.06 426400 4.06 down down correct
FRG.US Franchise Group Inc 20230201 0 31 32.13 30.19 31.81 311600 31.81 up up correct
FRGAP.US Franchise Group Inc 20230201 0 22.149 22.65 22.121 22.6 8100 22.6 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230201 0 8.55 8.8 8.43 8.64 17000 8.64 up up correct
FRHC.US Freedom Holding Corp 20230201 0 63.925 66.19 63.82 65.61 161700 65.61 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230201 0 10.4 10.4 10.4 10.4 0 10.4
FRLN.US Freeline Therapeutics Holdings plc 20230201 0 0.57 0.6 0.551 0.582 121300 0.582 up up correct
FRME.US First Merchants Corporation 20230201 0 42.5 43 42.08 42.46 182600 42.46 down down correct
FROG.US JFrog Ltd 20230201 0 25.72 26.3 25.27 26.29 1976200 26.29 up up correct
FRON.US Frontier Acquisition Corp 20230201 0 10.14 10.14 10.14 10.14 11 10.14
FRONU.US Frontier Acquisition Corp 20230201 0 10.15 10.15 10.15 10.15 0 10.15
FROPX.US FROPX 20230201 0 19.26 19.26 19.26 19.26 0 19.26
FRPH.US FRP Holdings Inc 20230201 0 56.17 57.55 55.97 56.8 16000 56.8 up up correct
FRPT.US Freshpet Inc 20230201 0 62.5 64.9 60.88 64.42 838100 64.42 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20230201 0 10.13 10.13 10.11 10.11 18900 10.11 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20230201 0 10.15 10.712 10.1 10.11 21500 10.11 down up incorrect
FRSGW.US First Reserve Sustainable Growth Corp 20230201 0 0.0201 0.0201 0.0201 0.0201 31 0.0201
FRSH.US Freshworks Inc. Class A Common Stock 20230201 0 16.27 17.058 16.14 16.96 2936100 16.96 up up correct
FRST.US Primis Financial Corp 20230201 0 12.1 12.2 11.94 11.96 64600 11.96 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20230201 0 0.6 0.606 0.575 0.606 165900 0.606 up up correct
FSBC.US Five Star Bancorp 20230201 0 26.66 28.18 26.44 28.18 32312 28.18 up down incorrect
FSBW.US FS Bancorp Inc 20230201 0 36.18 36.28 35.24 35.89 54400 35.89 down down correct
FSEA.US First Seacoast Bancorp 20230201 0 10.31 10.59 10.3 10.3 39900 10.3 down down correct
FSFG.US First Savings Financial Group Inc 20230201 0 19.99 19.99 19.8 19.8 1900 19.8 down down correct
FSLR.US First Solar Inc 20230201 0 177.4 182.35 175.02 180.15 1929400 180.15 up up correct
FSRX.US FinServ Acquisition Corp. II 20230201 0 10.11 10.11 10.1 10.1 366300 10.1 down down correct
FSRXU.US FinServ Acquisition Corp. II 20230201 0 10.11 10.11 10.11 10.11 600 10.11
FSRXW.US FinServ Acquisition Corp. II 20230201 0 0.0201 0.021 0.0201 0.021 2000 0.021 up up correct
FSTR.US L.B. Foster Company 20230201 0 11.67 11.92 11.44 11.47 3800 11.47 down down correct
FSTX.US F 20230201 0 4.975 5.15 4.65 4.94 1960000 4.94 down up incorrect
FSV.US FirstService Corporation 20230201 0 142.39 144.36 139.66 144.25 52200 144.25 up up correct
FTAA.US FTAC Athena Acquisition Corp 20230201 0 10.14 10.14 10.135 10.14 146800 10.14
FTAAU.US FTAC Athena Acquisition Corp 20230201 0 10.11 10.11 10.11 10.11 0 10.11
FTAAW.US FTAC Athena Acquisition Corp 20230201 0 0.0494 0.0511 0.045 0.0511 6509 0.0511 up up correct
FTCI.US FTC Solar Inc 20230201 0 2.73 2.845 2.65 2.82 757200 2.82 up up correct
FTDR.US Frontdoor Inc 20230201 0 27.14 27.75 26.86 27.55 709000 27.55 up down incorrect
FTEK.US Fuel Tech Inc 20230201 0 1.6 1.61 1.55 1.59 40800 1.59 down down correct
FTFT.US Future FinTech Group Inc 20230201 0 2.16 2.16 1.84 1.99 290500 1.99 down down correct
FTHM.US Fathom Holdings Inc 20230201 0 5.37 6.58 5.18 6.15 61200 6.15 up up correct
FTNT.US Fortinet Inc 20230201 0 52.15 53.59 51.42 53.09 9170600 53.09 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20230201 0 10.09 10.09 10.09 10.09 2700 10.09
FTPAU.US FTAC Parnassus Acquisition Corp 20230201 0 10.07 10.07 10.07 10.07 100 10.07
FTPAW.US FTAC Parnassus Acquisition Corp 20230201 0 0.1829 0.2129 0.046 0.0972 2702 0.0972 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20230201 0 0 0 0 0 0 0
FTVIU.US FinTech Acquisition Corp. VI Units 20230201 0 0 0 0 0 0 0
FULC.US Fulcrum Therapeutics Inc 20230201 0 12.52 12.93 12.2 12.62 1069400 12.62 up up correct
FULT.US Fulton Financial Corporation 20230201 0 16.56 17.08 16.53 16.91 1233400 16.91 up up correct
FULTP.US Fulton Financial Corporation 20230201 0 21.02 21.324 20.94 21.17 15700 21.17 up up correct
FUNC.US First United Corporation 20230201 0 19.73 19.89 19.25 19.36 12700 19.36 down down correct
FUND.US Sprott Focus Trust Inc 20230201 0 8.71 8.82 8.65 8.74 110400 8.74 up up correct
FUSB.US First US Bancshares Inc 20230201 0 9.66 9.66 9.22 9.22 4700 9.22 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20230201 0 3.09 3.24 3.09 3.18 62137 3.18 up up correct
FUTU.US Futu Holdings Limited 20230201 0 52.86 56.25 52.86 55.98 3723200 55.98 up down incorrect
FUV.US Arcimoto Inc 20230201 0 2.2 2.33 2.15 2.26 452800 2.26 up down incorrect
FVCB.US FVCBankcorp Inc 20230201 0 14.16 14.275 13.47 13.64 63187 13.64 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20230201 0 10.12 10.12 10.12 10.12 100 10.12
FWBI.US First Wave BioPharma Inc 20230201 0 5.47 5.625 5.07 5.17 242100 5.17 down down correct
FWONA.US Formula One Group 20230201 0 63.6 64.4 63.16 63.93 274800 63.93 up up correct
FWONK.US Formula One Group 20230201 0 70.46 71.585 70.37 70.93 1241000 70.93 up down incorrect
FWRD.US Forward Air Corporation 20230201 0 107.83 111.63 107.04 110.54 170300 110.54 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230201 0 16.2 16.2 15.36 15.76 199200 15.76 down down correct
FXNC.US First National Corporation 20230201 0 17.58 17.59 17.22 17.22 1400 17.22 down down correct
FYBR.US Frontier Communications Parent Inc 20230201 0 29.6 30.31 29.38 30.22 1087800 30.22 up down incorrect
GABC.US German American Bancorp Inc 20230201 0 38.56 39.87 38.18 39.76 92900 39.76 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20230201 0 0 0 0 0 0 0
GACQU.US Global Consumer Acquisition Corp. Unit 20230201 0 0 0 0 0 0 0
GAIA.US Gaia Inc 20230201 0 3.59 3.65 3.43 3.49 30700 3.49 down down correct
GAIN.US Gladstone Investment Corporation 20230201 0 13.62 13.9 13.52 13.72 290700 13.72 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230201 0 23.5 23.549 23.297 23.549 700 23.549 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230201 0 22.16 22.4 22.16 22.4 700 22.4 up up correct
GALT.US Galectin Therapeutics Inc 20230201 0 1.18 1.18 1.15 1.15 56800 1.15 down up incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20230201 0 9.57 9.74 9.51 9.68 54000 9.68 up up correct
GAMC.US Golden Arrow Merger Corp 20230201 0 10.12 10.12 10.11 10.12 6800 10.12
GAMCU.US Golden Arrow Merger Corp 20230201 0 10.64 10.64 10.64 10.64 0 10.64
GAME.US Engine Media Holdings Inc. Common Stock 20230201 0 1.19 1.73 1.19 1.5 4470700 1.5 up up correct
GAN.US GAN Limited 20230201 0 2.34 2.38 2.19 2.31 208220 2.31 down down correct
GANX.US Gain Therapeutics Inc 20230201 0 3.981 4.055 3.829 3.97 30800 3.97 down down correct
GASS.US StealthGas Inc 20230201 0 2.71 2.78 2.7 2.71 143500 2.71
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230201 0 10.04 10.09 10.04 10.09 1100 10.09 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20230201 0 10.11 10.555 9.99 10.148 4700 10.148 up up correct
GATEW.US Marblegate Acquisition Corp. Warrant 20230201 0 0.07 0.07 0.07 0.07 0 0.07
GBCI.US Glacier Bancorp Inc 20230201 0 45.27 46.99 44.86 46.23 520400 46.23 up up correct
GBDC.US Golub Capital BDC Inc 20230201 0 13.69 14.2 13.68 13.96 1208800 13.96 up down incorrect
GBIO.US Generation Bio Co 20230201 0 5.86 6.22 5.56 6.17 394200 6.17 up up correct
GBLI.US Global Indemnity Group LLC 20230201 0 28.5 28.68 28.3 28.3 1800 28.3 down down correct
GBNH.US Greenbrook TMS Inc 20230201 0 2.19 2.19 2.17 2.18 2500 2.18 down down correct
GBNY.US Generations Bancorp NY Inc 20230201 0 11.05 11.05 10.965 10.965 1500 10.965 down down correct
GBRG.US Goldenbridge Acquisition Limited 20230201 0 10.445 10.445 10.445 10.445 117 10.445
GBRGU.US Goldenbridge Acquisition Limited 20230201 0 10.5 10.5 10.5 10.5 0 10.5
GCBC.US Greene County Bancorp Inc 20230201 0 48.89 50.42 48.65 50.35 20200 50.35 up up correct
GCMG.US GCM Grosvenor Inc 20230201 0 8.95 9.21 8.88 9.12 203000 9.12 up up correct
GCMGW.US GCM Grosvenor Inc 20230201 0 0.943 1.03 0.936 1.03 40743 1.03 up up correct
GCREX.US Griffin Institutional Access Real Estate 20230201 0 27.16 27.16 27.16 27.16 0 27.16
GDEN.US Golden Entertainment Inc 20230201 0 39.39 40.91 39.04 40.66 207300 40.66 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20230201 0 6.38 6.38 6.38 6.38 9971 6.38
GDEVW.US Nexters Inc. Warrant 20230201 0 0.65 0.7109 0.65 0.7109 65450 0.7109 up up correct
GDRX.US GoodRx Holdings Inc 20230201 0 5.62 5.92 5.455 5.91 3553700 5.91 up up correct
GDS.US GDS Holdings Limited 20230201 0 24.57 25.669 23.935 25.48 948500 25.48 up up correct
GDYN.US Grid Dynamics Holdings Inc 20230201 0 12.7 13.41 12.62 13.24 413700 13.24 up up correct
GECC.US Great Elm Capital Corporation 20230201 0 9.04 9.245 9.04 9.24 8000 9.24 up up correct
GECCM.US GECCM 20230201 0 24.55 24.55 24.55 24.55 28 24.55
GECCN.US Great Elm Capital 20230201 0 24.742 25 24.742 24.95 4800 24.95 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230201 0 23.35 23.78 23.32 23.78 2400 23.78 up up correct
GEG.US Great Elm Group Inc 20230201 0 2.12 2.22 2.12 2.16 12000 2.16 up down incorrect
GENC.US Gencor Industries Inc 20230201 0 10.5 10.69 10.36 10.44 21800 10.44 down down correct
GENE.US Genetic Technologies Limited 20230201 0 0.99 1.07 0.94 1.03 2430600 1.03 up up correct
GEOS.US Geospace Technologies Corporation 20230201 0 4.92 4.92 4.81 4.81 7700 4.81 down down correct
GERN.US Geron Corporation 20230201 0 3.31 3.4 3.25 3.38 4136300 3.38 up up correct
GEVO.US Gevo Inc 20230201 0 2.14 2.18 2.02 2.13 7107100 2.13 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230201 0 0.25 0.27 0.235 0.255 5078000 0.255 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230201 0 0.18 0.18 0.07 0.1368 1148 0.1368 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230201 0 59.45 64.03 59.38 63.19 1634400 63.19 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20230201 0 13.48 13.52 12.9 13.17 767900 13.17 down down correct
GH.US Guardant Health Inc 20230201 0 31.93 32.55 31.15 32.01 1740100 32.01 up up correct
GHRS.US GH Research PLC Ordinary Shares 20230201 0 8.93 9.42 8.93 9.09 1262300 9.09 up up correct
GHSI.US Guardion Health Sciences Inc 20230201 0 7.16 7.25 7.1 7.1 12900 7.1 down down correct
GIFI.US Gulf Island Fabrication Inc 20230201 0 4.84 4.9 4.32 4.47 136300 4.47 down down correct
GIGM.US GigaMedia Limited 20230201 0 1.53 1.53 1.48 1.5 59100 1.5 down down correct
GIII.US G 20230201 0 16.85 17.32 16.66 17.22 542100 17.22 up down incorrect
GIIX.US Gores Holdings VIII Inc 20230201 0 0 0 0 0 0 0
GIIXU.US Gores Holdings VIII Inc 20230201 0 0 0 0 0 0 0
GILD.US Gilead Sciences Inc 20230201 0 84.01 84.66 82.7 84 6673600 84 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20230201 0 5.48 5.77 5.48 5.72 168300 5.72 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20230201 0 4.84 4.89 4.75 4.88 25900 4.88 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230201 0 0.45 0.51 0.425 0.4602 19252 0.4602 up up correct
GIREX.US Griffin Institutional Access Real Estate 20230201 0 28.72 28.72 28.72 28.72 0 28.72
GLAD.US Gladstone Capital Corporation 20230201 0 10.34 10.43 10.25 10.33 186400 10.33 down up incorrect
GLBE.US Global 20230201 0 29.95 31.59 29.06 31.26 1066700 31.26 up up correct
GLBFX.US GL Beyond Income Fund 20230201 0 0.43 0.43 0.43 0.43 0 0.43
GLBLU.US Cartesian Growth Corporation 20230201 0 0 0 0 0 0 0
GLBS.US Globus Maritime Limited 20230201 0 1.17 1.19 1.15 1.19 25000 1.19 up up correct
GLBZ.US Glen Burnie Bancorp 20230201 0 8.66 8.66 8.66 8.66 163 8.66
GLDD.US Great Lakes Dredge & Dock Corporation 20230201 0 6.85 7.05 6.75 6.86 426400 6.86 up up correct
GLG.US TD Holdings Inc 20230201 0 1.11 1.14 1.07 1.11 2694400 1.11
GLHA.US Glass Houses Acquisition Corp 20230201 0 0 0 0 0 0 0
GLMD.US Galmed Pharmaceuticals Ltd 20230201 0 0.65 0.69 0.62 0.623 40700 0.623 down down correct
GLNG.US Golar LNG Limited 20230201 0 23.5 24.14 23.45 23.78 1024400 23.78 up down incorrect
GLPG.US Galapagos NV 20230201 0 43.87 44.01 43.33 43.67 94500 43.67 down down correct
GLPI.US Gaming and Leisure Properties Inc 20230201 0 53.29 54.23 53.07 53.7 1183400 53.7 up up correct
GLRE.US Greenlight Capital Re Ltd 20230201 0 9.89 9.96 9.7 9.74 137500 9.74 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230201 0 28.36 28.36 28.36 28.36 0 28.36
GLSI.US Greenwich LifeSciences Inc 20230201 0 20 20.43 18.992 20.08 98900 20.08 up down incorrect
GLTO.US Galecto Inc 20230201 0 2.3 2.48 2.23 2.43 71800 2.43 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230201 0 7.3 7.51 7.02 7.23 121400 7.23 down down correct
GLYC.US GlycoMimetics Inc 20230201 0 2.98 3.12 2.92 3.09 735600 3.09 up up correct
GMBL.US Esports Entertainment Group Inc 20230201 0 0.14 0.145 0.11 0.122 239489100 0.122 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230201 0 5.05 5.05 5.05 5.05 800 5.05
GMBLW.US Esports Entertainment Group Inc 20230201 0 0.05 0.15 0.0421 0.0545 62192 0.0545 up up correct
GMDA.US Gamida Cell Ltd 20230201 0 1.63 1.64 1.55 1.61 372900 1.61 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230201 0 27.86 27.86 27.86 27.86 0 27.86
GMVD.US G Medical Innovations Holdings Ltd 20230201 0 4.45 4.86 3.87 3.91 398800 3.91 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20230201 0 1.73 1.73 1.46 1.46 1566 1.46 down down correct
GNCA.US Genocea Biosciences Inc 20230201 0 0.0001 0.0001 0.0001 0.0001 5848 0.0001
GNFT.US Genfit SA 20230201 0 4.37 4.44 4.25 4.41 10000 4.41 up down incorrect
GNLN.US Greenlane Holdings Inc 20230201 0 0.49 0.54 0.49 0.52 1140200 0.52 up up correct
GNPX.US Genprex Inc 20230201 0 1.45 1.49 1.415 1.47 100000 1.47 up up correct
GNSS.US Genasys Inc 20230201 0 3.65 3.82 3.55 3.63 49400 3.63 down down correct
GNTX.US Gentex Corporation 20230201 0 29.49 29.9 29.2 29.69 1486000 29.69 up up correct
GNTY.US Guaranty Bancshares Inc 20230201 0 32.79 33.66 32.681 33.19 16900 33.19 up up correct
GNUS.US Genius Brands International Inc 20230201 0 0.725 0.738 0.71 0.712 1650000 0.712 down up incorrect
GO.US Grocery Outlet Holding Corp 20230201 0 30.39 31.75 30.33 31.49 828400 31.49 up up correct
GOCO.US GoHealth Inc 20230201 0 15.3 16.5 14.98 16.5 60800 16.5 up up correct
GOEV.US Canoo Inc 20230201 0 1.17 1.22 1.1 1.21 31972300 1.21 up up correct
GOEVW.US Canoo Holdings Ltd 20230201 0 0.2498 0.28 0.23 0.2311 44198 0.2311 down down correct
GOGL.US Golden Ocean Group Limited 20230201 0 9.63 9.72 9.44 9.65 2139300 9.65 up up correct
GOGN.US UN 20230201 0 10.6516 10.6516 10.6516 10.6516 0 10.6516
GOGO.US Gogo Inc 20230201 0 16.73 17.14 16.547 17.03 647400 17.03 up up correct
GOOD.US Gladstone Commercial Corporation 20230201 0 17 17.02 16.5 16.89 385000 16.89 down down correct
GOODN.US Gladstone Commercial Corporation 20230201 0 23.6 23.6 23.3 23.3 9600 23.3 down down correct
GOOG.US Alphabet Inc 20230201 0 99.74 102.1899 98.42 101.43 26392570 101.43 up up correct
GOOGL.US Alphabet Inc 20230201 0 98.71 101.19 97.58 100.43 35531102 100.43 up up correct
GOSS.US Gossamer Bio Inc 20230201 0 2.6 2.88 2.522 2.83 3270900 2.83 up up correct
GOVX.US GeoVax Labs Inc 20230201 0 0.81 0.96 0.8012 0.896 2795544 0.896 up up correct
GOVXW.US GeoVax Labs Inc 20230201 0 0.2475 0.26 0.2 0.2495 50 0.2495 up down incorrect
GP.US GreenPower Motor Company Inc 20230201 0 3.73 3.74 3.46 3.67 145594 3.67 down down correct
GPP.US Green Plains Partners LP 20230201 0 13.85 13.95 13.7 13.79 452700 13.335 down down correct
GPRE.US Green Plains Inc 20230201 0 34.66 35.4 33.2 34.94 1066300 34.94 up up correct
GPRO.US GoPro Inc 20230201 0 6.14 6.315 6.04 6.3 2148700 6.3 up up correct
GRAY.US Graybug Vision Inc 20230201 0 0.66 0.73 0.66 0.71 15400 0.71 up down incorrect
GRBK.US Green Brick Partners Inc 20230201 0 30.96 32.66 30.36 32.39 610000 32.39 up up correct
GRCL.US Gracell Biotechnologies Inc 20230201 0 2.13 2.22 2.1 2.18 57000 2.18 up down incorrect
GRCY.US Greencity Acquisition Corporation 20230201 0 10.81 10.81 10.81 10.81 0 10.81
GRCYU.US Greencity Acquisition Corporation 20230201 0 10.82 10.82 10.82 10.82 0 10.82
GREE.US Greenidge Generation Holdings Inc 20230201 0 0.84 0.87 0.78 0.86 1757500 0.86 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230201 0 4.15 4.3 4 4.3 13900 4.3 up up correct
GRFS.US Grifols S.A 20230201 0 9.19 9.34 9.12 9.33 801600 9.33 up down incorrect
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230201 0 29.27 29.27 29.27 29.27 0 29.27
GRIL.US Muscle Maker Inc 20230201 0 1.07 1.08 0.951 0.97 259600 0.97 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230201 0 14.85 15.49 14.83 15.37 95691 15.37 up up correct
GRMN.US Garmin Ltd 20230201 0 98.83 101.46 98.56 101.11 910000 101.11 up up correct
GRNQ.US Greenpro Capital Corp 20230201 0 1.33 1.43 1.33 1.4 47300 1.4 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230201 0 2.16 2.18 1.91 2.07 1579000 2.07 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20230201 0 2.1501 3.14 2.1501 3.14 1830 3.14 up up correct
GROW.US U.S. Global Investors Inc 20230201 0 3.15 3.2 3.13 3.19 16400 3.19 up down incorrect
GRPH.US Graphite Bio Inc. Common Stock 20230201 0 2.19 2.25 2.14 2.25 72300 2.25 up up correct
GRPN.US Groupon Inc 20230201 0 8.26 8.82 8.03 8.73 1339800 8.73 up down incorrect
GRTS.US Gritstone bio Inc 20230201 0 3.26 3.31 3.18 3.25 543800 3.25 down down correct
GRTX.US Galera Therapeutics Inc 20230201 0 2.47 2.6 2.45 2.47 166600 2.47
GRVY.US Gravity Co. Ltd 20230201 0 50.1 51.22 48.02 50.35 37800 50.35 up up correct
GRWG.US GrowGeneration Corp 20230201 0 5.13 5.795 5.061 5.66 2290000 5.66 up down incorrect
GSBC.US Great Southern Bancorp Inc 20230201 0 58.31 58.56 57.47 57.8 47900 57.8 down down correct
GSHD.US Goosehead Insurance Inc 20230201 0 38.86 41.37 38.85 40.92 370400 40.92 up up correct
GSIT.US GSI Technology Inc 20230201 0 2 2.09 1.93 1.93 34100 1.93 down up incorrect
GSM.US Ferroglobe PLC 20230201 0 4.72 4.75 4.49 4.7 1049000 4.7 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230201 0 1.16 1.18 1.15 1.15 46700 1.15 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230201 0 0.006 0.006 0.004 0.0044 22288 0.0044 down down correct
GSRDX.US GSRDX 20230201 0 10.1 10.1 10.1 10.1 0 10.1
GSREX.US GSREX 20230201 0 10.09 10.09 10.09 10.09 0 10.09
GSRHX.US GSRHX 20230201 0 10.61 10.61 10.61 10.61 0 10.61
GSRJX.US GSRJX 20230201 0 10.1 10.1 10.1 10.1 0 10.1
GSRQX.US GSRQX 20230201 0 10.27 10.27 10.27 10.27 0 10.27
GT.US The Goodyear Tire & Rubber Company 20230201 0 11.28 11.61 11.24 11.51 4003600 11.51 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230201 0 10.38 10.38 10.38 10.38 700 10.38
GTBP.US GT Biopharma Inc 20230201 0 0.8 0.85 0.8 0.8 184300 0.8
GTEC.US Greenland Technologies Holding Corporation 20230201 0 2.47 2.5 2.33 2.49 29400 2.49 up up correct
GTH.US Genetron Holdings Limited 20230201 0 1.16 1.205 1.15 1.17 76800 1.17 up up correct
GTHX.US G1 Therapeutics Inc 20230201 0 7.99 8.3 7.75 8.16 1007300 8.16 up up correct
GTIM.US Good Times Restaurants Inc 20230201 0 2.84 2.97 2.84 2.88 20000 2.88 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20230201 0 49.97 54.71 49.41 54.15 1980500 54.15 up up correct
GTX.US Garrett Motion Inc 20230201 0 8.06 8.39 8.01 8.38 298821 8.38 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230201 0 8.93 9.31 8.88 9.21 64900 9.21 up up correct
GURE.US Gulf Resources Inc 20230201 0 3.52 3.6 3.52 3.6 16200 3.6 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230201 0 10.4101 10.4101 10.4101 10.4101 0 10.4101
GVP.US GSE Systems Inc 20230201 0 0.89 0.98 0.87 0.93 190400 0.93 up down incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20230201 0 12 12 10.42 10.42 600 10.42 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20230201 0 0.2598 0.2598 0.22 0.2396 78156 0.2396 down down correct
GWRS.US Global Water Resources Inc 20230201 0 14.36 14.77 14.23 14.77 43800 14.77 up up correct
GXII.US GX Acquisition Corp. II 20230201 0 10.1 10.1 10.095 10.095 4500 10.095 down down correct
GXIIU.US GX Acquisition Corp. II 20230201 0 10.35 10.35 10.35 10.35 100 10.35
GXIIW.US GX Acquisition Corp. II 20230201 0 0.601 0.87 0.6 0.65 30000 0.65 up up correct
GYRO.US Gyrodyne LLC 20230201 0 9 9 9 9 700 9
HA.US Hawaiian Holdings Inc 20230201 0 11.45 11.45 10.45 11.05 4698200 11.05 down down correct
HAFC.US Hanmi Financial Corporation 20230201 0 23.12 23.99 23.1 23.7 208100 23.4543 up down incorrect
HAIN.US The Hain Celestial Group Inc 20230201 0 20.52 21.46 20.43 21.17 921900 21.17 up up correct
HALL.US Hallmark Financial Services Inc 20230201 0 7.3 7.78 7.3 7.78 2200 7.78 up up correct
HALO.US Halozyme Therapeutics Inc 20230201 0 51.61 52.62 51.32 52.17 886000 52.17 up down incorrect
HAPP.US Happiness Biotech Group Limited 20230201 0 6.36 6.36 6.08 6.08 5300 6.08 down up incorrect
HARP.US Harpoon Therapeutics Inc 20230201 0 1.08 1.15 1.06 1.1 395400 1.1 up up correct
HAS.US Hasbro Inc 20230201 0 58.58 60.47 58.1 60.24 2397600 60.24 up up correct
HAYN.US Haynes International Inc 20230201 0 55.26 56.41 50.85 55.95 136200 55.95 up up correct
HBAN.US Huntington Bancshares Incorporated 20230201 0 15 15.37 14.93 15.22 16821200 15.22 up up correct
HBANM.US Huntington Bancshares Incorporated 20230201 0 24 24.33 23.9 24 14400 24
HBANP.US Huntington Bancshares Incorporated 20230201 0 20.58 20.64 20.33 20.55 44100 20.55 down down correct
HBCP.US Home Bancorp Inc 20230201 0 38.47 38.98 38.25 38.67 22696 38.4251 up up correct
HBIO.US Harvard Bioscience Inc 20230201 0 2.94 3.06 2.94 3.02 23600 3.02 up down incorrect
HBNC.US Horizon Bancorp Inc 20230201 0 15.61 16.12 15.55 15.96 205600 15.96 up up correct
HBT.US HBT Financial Inc 20230201 0 21.01 21.33 20.88 21.12 50500 21.12 up up correct
HCAT.US Health Catalyst Inc 20230201 0 13.91 14.07 13.235 13.82 1005000 13.82 down down correct
HCCI.US Heritage 20230201 0 37.2 37.32 36.41 37.07 102600 37.07 down down correct
HCDI.US Harbor Custom Development Inc 20230201 0 0.47 0.48 0.45 0.467 21200 0.467 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230201 0 5.38 5.38 4.86 5.205 31100 5.205 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20230201 0 0.1 0.1 0.1 0.1 0 0.1
HCKT.US The Hackett Group Inc 20230201 0 22.12 22.37 21.99 22.21 109400 22.21 up up correct
HCM.US HUTCHMED (China) Limited 20230201 0 18.68 18.93 18.1 18.75 449700 18.75 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230201 0 10.06 10.06 10.06 10.06 6800 10.06
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230201 0 10.06 10.06 10.06 10.06 0 10.06
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230201 0 0.1201 0.1455 0.1201 0.1355 826 0.1355 up down incorrect
HCSG.US Healthcare Services Group Inc 20230201 0 13.48 13.84 13.32 13.82 583500 13.82 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20230201 0 0.358 0.39 0.29 0.314 1444300 0.314 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230201 0 10 10.01 10 10 4100 10
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230201 0 10.01 10.632 10.01 10.05 12500 10.05 up up correct
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230201 0 0.17 0.21 0.17 0.17 1634 0.17
HCWB.US HCW Biologics Inc. Common Stock 20230201 0 2.03 2.048 1.945 1.96 19600 1.96 down down correct
HDSN.US Hudson Technologies Inc 20230201 0 10.16 10.52 10.07 10.41 538400 10.41 up up correct
HEAR.US Turtle Beach Corporation 20230201 0 9.44 9.535 8.84 9.39 253100 9.39 down down correct
HEES.US H&E Equipment Services Inc 20230201 0 50.64 51.84 50.07 51.4 195900 51.4 up up correct
HELE.US Helen of Troy Limited 20230201 0 112.6 115.74 110.21 114.92 483600 114.92 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230201 0 0.72 0.79 0.72 0.75 256400 0.75 up up correct
HEPS.US D 20230201 0 1.2 1.2 1.13 1.17 499300 1.17 down down correct
HERA.US FTAC Hera Acquisition Corp 20230201 0 10.165 10.17 10.15 10.15 1264700 10.15 down down correct
HERAU.US FTAC Hera Acquisition Corp 20230201 0 10.17 10.17 10.17 10.17 1600 10.17
HEXO.US HEXO Corp. Common Shares 20230201 0 1.6 1.64 1.52 1.63 647700 1.63 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230201 0 17.76 17.76 17.76 17.76 300 17.76
HFFG.US HF Foods Group Inc 20230201 0 4.71 6.55 4.71 6.1 547100 6.1 up down incorrect
HFWA.US Heritage Financial Corporation 20230201 0 28.28 29.22 28.2 29.02 264800 29.02 up up correct
HGBL.US Heritage Global Inc 20230201 0 2.66 2.7 2.59 2.63 35900 2.63 down down correct
HGEN.US Humanigen Inc 20230201 0 0.17 0.18 0.17 0.17 2018000 0.17
HHGC.US HHG Capital Corporation Ordinary Shares 20230201 0 10.31 10.31 10.31 10.31 0 10.31
HHGCU.US HHG Capital Corp Unit 20230201 0 10.42 10.42 10.42 10.42 0 10.42
HIBB.US Hibbett Inc 20230201 0 66.36 67.25 64.76 66.54 222200 66.54 up up correct
HHR.US HeadHunter Group PLC 20230201 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230201 0 292.5 305.95 292.5 298.5 6700 298.5 up up correct
HIHO.US Highway Holdings Limited 20230201 0 2.26 2.4 2.26 2.37 6400 2.37 up up correct
HIMX.US Himax Technologies Inc 20230201 0 8.2 8.37 8.06 8.32 1090300 8.32 up up correct
HITI.US High Tide Inc. Common Shares 20230201 0 1.6 1.61 1.52 1.58 272100 1.58 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230201 0 3.44 3.74 3.33 3.72 1356200 3.72 up up correct
HLBZ.US Helbiz Inc 20230201 0 0.224 0.258 0.215 0.243 47366500 0.243 up up correct
HLBZW.US Helbiz Inc 20230201 0 0.06 0.064 0.0505 0.064 121979 0.064 up up correct
HLIT.US Harmonic Inc 20230201 0 13.08 13.79 13.01 13.76 3022000 13.76 up down incorrect
HLMN.US Hillman Solutions Corp 20230201 0 9.56 9.77 9.471 9.7 879800 9.7 up up correct
HLNE.US Hamilton Lane Incorporated 20230201 0 77.49 79.65 76.8 78.62 146000 78.62 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20230201 0 2.62 2.65 2.4 2.49 405500 2.49 down up incorrect
HMNF.US HMN Financial Inc 20230201 0 21.86 21.86 21.86 21.86 500 21.86
HMPT.US Home Point Capital Inc 20230201 0 1.805 1.835 1.71 1.81 27240 1.81 up up correct
HMST.US HomeStreet Inc 20230201 0 27.5 29.07 27.46 28.97 361700 28.97 up up correct
HNNA.US Hennessy Advisors Inc 20230201 0 9.61 9.91 9.51 9.75 14500 9.75 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230201 0 23.75 23.8 23.61 23.8 1500 23.8 up up correct
HNRG.US Hallador Energy Company 20230201 0 8.83 8.985 8.53 8.9 172300 8.9 up down incorrect
HNST.US The Honest Company Inc 20230201 0 3.26 3.38 3.18 3.33 699500 3.33 up up correct
HOFT.US Hooker Furniture Corporation 20230201 0 21.04 21.25 20.75 20.77 48000 20.77 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230201 0 13.78 13.78 12.54 12.95 45100 12.95 down down correct
HOFVW.US Hall of Fame Village LLC 20230201 0 0.083 0.083 0.077 0.078 4353 0.078 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230201 0 18.79 19.16 18.74 19.04 250000 19.04 up down incorrect
HOLX.US Hologic Inc 20230201 0 81.53 83.12 81.08 82.78 1951600 82.78 up up correct
HON.US Honeywell International Inc 20230201 0 207.41 208.45 203.81 206.72 5392200 206.72 down down correct
HONE.US HarborOne Bancorp Inc 20230201 0 13.55 13.9 13.53 13.71 149100 13.71 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230201 0 10.26 10.88 10.16 10.78 10457700 10.78 up up correct
HOOK.US HOOKIPA Pharma Inc 20230201 0 0.987 1.02 0.971 0.981 185200 0.981 down down correct
HOPE.US Hope Bancorp Inc 20230201 0 12.67 13.14 12.61 13.04 1046600 13.04 up down incorrect
HORIU.US Emerging Markets Horizon Corp. 20230201 0 10.226 10.226 10.226 10.226 0 10.226
HOTH.US Hoth Therapeutics Inc 20230201 0 5.05 5.27 4.8 5 41500 5 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20230201 0 4.04 4.15 3.89 3.98 113500 3.98 down up incorrect
HPK.US HighPeak Energy Inc 20230201 0 27.79 28.07 26.9 27.84 225400 27.84 up up correct
HPKEW.US HighPeak Energy Inc 20230201 0 16 16 16 16 2600 16
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230201 0 10.095 10.095 10.095 10.095 200 10.095
HPLTU.US Home Plate Acquisition Corp 20230201 0 10.15 10.15 10.15 10.15 0 10.15
HQI.US HireQuest Inc 20230201 0 21.4 21.41 20.75 21.41 8900 21.41 up up correct
HQY.US HealthEquity Inc 20230201 0 60.72 61.5 58.875 58.99 1148800 58.99 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20230201 0 48.1 49.2 47.5 48.21 364300 48.21 up up correct
HROW.US Harrow Health Inc 20230201 0 15.02 15.44 14.86 15.17 143900 15.17 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230201 0 23.95 24 23.93 24 6400 24 up up correct
HRTX.US Heron Therapeutics Inc 20230201 0 2.71 2.75 2.605 2.7 2000117 2.7 down down correct
HRZN.US Horizon Technology Finance Corporation 20230201 0 12.29 12.58 12.29 12.52 222500 12.52 up up correct
HSDT.US Helius Medical Technologies Inc 20230201 0 0.37 0.38 0.362 0.368 215000 0.368 down down correct
HSIC.US Henry Schein Inc 20230201 0 85.94 87.84 85.68 87.06 1099900 87.06 up up correct
HSII.US Heidrick & Struggles International Inc 20230201 0 30.76 31.57 30.37 31.25 99000 31.25 up up correct
HSKA.US Heska Corporation 20230201 0 89.94 92.3 83.58 89.55 338600 89.55 down down correct
HSON.US Hudson Global Inc 20230201 0 24.95 25.85 24.95 25.22 11200 25.22 up down incorrect
HST.US Host Hotels & Resorts Inc 20230201 0 18.62 18.91 18.32 18.8 8267000 18.8 up up correct
HSTM.US HealthStream Inc 20230201 0 24.24 24.41 23.81 23.86 147600 23.86 down up incorrect
HSTO.US Histogen Inc 20230201 0 1.07 1.19 1.05 1.15 85700 1.15 up up correct
HTBI.US HomeTrust Bancshares Inc 20230201 0 26.72 27.8 26.72 27.57 85600 27.57 up down incorrect
HTBK.US Heritage Commerce Corp 20230201 0 12.02 12.33 11.91 12.19 224600 12.19 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20230201 0 4.4 4.78 4.22 4.52 1081200 4.52 up up correct
HTHT.US Huazhu Group Limited 20230201 0 48.91 49.3 47.08 47.98 1152700 47.98 down down correct
HTIA.US Healthcare Trust Inc 20230201 0 23.26 23.43 22.67 23.4 2200 23.4 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230201 0 21.65 22.08 21.65 22.08 4800 22.08 up up correct
HTLD.US Heartland Express Inc 20230201 0 16.88 17.4 16.54 17.25 242600 17.25 up up correct
HTLF.US Heartland Financial USA Inc 20230201 0 49.25 49.98 48.53 49.69 253900 49.69 up up correct
HTLFP.US Heartland Financial USA Inc 20230201 0 25.66 25.97 25.65 25.65 4800 25.65 down down correct
HTOO.US Fusion Fuel Green PLC 20230201 0 4.01 4.1 3.93 4.07 59410 4.07 up up correct
HTOOW.US Fusion Fuel Green PLC 20230201 0 0.91 0.91 0.9 0.9 2900 0.9 down down correct
HUBG.US Hub Group Inc 20230201 0 85.43 89.65 84.79 88.27 273300 88.27 up up correct
HUDI.US Huadi International Group Co. Ltd 20230201 0 5.41 5.59 5.38 5.56 213400 5.56 up down incorrect
HUGE.US FSD Pharma Inc 20230201 0 1.01 1.077 0.98 1.05 88600 1.05 up down incorrect
HUIZ.US Huize Holding Limited 20230201 0 1.385 1.385 1.24 1.3 15200 1.3 down down correct
HUMA.US Humacyte Inc 20230201 0 2.66 2.93 2.61 2.89 300200 2.89 up down incorrect
HUMAW.US Humacyte Inc 20230201 0 0.6248 0.6248 0.6248 0.6248 100 0.6248
HURC.US Hurco Companies Inc 20230201 0 28 28.15 27.58 27.93 29000 27.93 down down correct
HURN.US Huron Consulting Group Inc 20230201 0 67.94 69.18 67.92 68.77 116200 68.77 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20230201 0 1.92 2.21 1.85 2.16 13020400 2.16 up down incorrect
HVBC.US HV Bancorp Inc 20230201 0 29.99 30.04 29.645 30.04 10700 30.04 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20230201 0 24.05 24.27 23.94 24.11 31200 24.11 up down incorrect
HWC.US Hancock Whitney Corporation 20230201 0 51.39 53.06 50.92 52.6 688000 52.6 up up correct
HWCPZ.US HWCPZ 20230201 0 25.08 25.33 25 25.18 11100 25.18 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230201 0 10.06 10.06 10.05 10.05 700 10.05 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20230201 0 10.12 10.59 10.06 10.59 5700 10.59 up up correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20230201 0 0.099 0.099 0.099 0.099 294 0.099
HWKN.US Hawkins Inc 20230201 0 39.11 40.53 38.26 39.95 70900 39.95 up up correct
HWKZ.US UN 20230201 0 10.11 10.11 10.11 10.11 0 10.11
HYFM.US Hydrofarm Holdings Group Inc 20230201 0 1.84 2.085 1.83 2.04 939400 2.04 up up correct
HYMC.US Hycroft Mining Holding Corporation 20230201 0 0.6 0.603 0.58 0.6 1600700 0.6
HYMCL.US Hycroft Mining Holding Corporation 20230201 0 0.081 0.081 0.081 0.081 600 0.081
HYMCW.US Hycroft Mining Holding Corporation 20230201 0 0.0652 0.0655 0.0589 0.0654 4114 0.0654 up up correct
HYRE.US HyreCar Inc 20230201 0 0.5 0.5 0.47 0.477 138700 0.477 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20230201 0 2.14 2.16 2.005 2.13 966300 2.13 down down correct
HYZNW.US HYZON Motors Inc 20230201 0 0.2101 0.31 0.2032 0.3089 17580 0.3089 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20230201 0 109.5 110.7 109.41 110.45 3122300 110.45 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20230201 0 57.22 59.15 56.93 58.57 465100 58.57 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230201 0 10.26 10.44 10.07 10.32 285200 10.32 up down incorrect
IBCP.US Independent Bank Corporation 20230201 0 22.02 22.59 21.89 22.37 119300 22.37 up up correct
IBEX.US IBEX Limited 20230201 0 26.66 27.16 26 26.33 69000 26.33 down down correct
IBKR.US Interactive Brokers Group Inc 20230201 0 79.72 83.1 79.58 82.27 1780400 82.27 up up correct
IBOC.US International Bancshares Corporation 20230201 0 46.55 47.6 46.08 47.02 279500 47.02 up down incorrect
IBRX.US ImmunityBio Inc 20230201 0 3.8 4.02 3.72 4.01 2160900 4.01 up up correct
IBTX.US Independent Bank Group Inc 20230201 0 60.9 62.88 60.73 62.06 255200 61.6984 up up correct
ICAD.US iCAD Inc 20230201 0 2.33 2.35 2.22 2.29 76900 2.29 down down correct
ICCC.US ImmuCell Corporation 20230201 0 7.4 7.45 7.18 7.45 9700 7.45 up up correct
ICCH.US ICC Holdings Inc 20230201 0 15.3 15.3 15.3 15.3 0 15.3
ICCM.US Icecure Medical 20230201 0 1.32 1.42 1.31 1.41 468000 1.41 up up correct
ICFI.US ICF International Inc 20230201 0 102.31 103.97 102 103.45 74900 103.45 up up correct
ICHR.US Ichor Holdings Ltd 20230201 0 34.06 36.44 34.06 35.91 231400 35.91 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230201 0 4.02 4.3 3.9 4.11 60900 4.11 up up correct
ICLR.US ICON Public Limited Company 20230201 0 229.78 236.79 228.78 235.74 735400 235.74 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20230201 0 3.88 3.93 3.88 3.88 7100 3.88
ICNC.US UN 20230201 0 10.55 10.55 10.5 10.5352 1134 10.5352 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20230201 0 18.34 19.1 18.06 18.76 600400 18.76 up up correct
ICUI.US ICU Medical Inc 20230201 0 193.8 196.2 191.11 194.94 155100 194.94 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20230201 0 10.57 11.46 10.23 11.14 300200 11.14 up up correct
IDBA.US IDEX Biometrics ASA 20230201 0 7.4 7.4 6.6 6.72 2700 6.72 down down correct
IDCC.US InterDigital Inc 20230201 0 70 71.38 69.15 71.06 408500 71.06 up up correct
IDEX.US Ideanomics Inc 20230201 0 0.208 0.21 0.1964 0.204 13318150 0.204 down down correct
IDN.US Intellicheck Inc 20230201 0 2.72 2.75 2.68 2.68 25132 2.68 down down correct
IDXX.US IDEXX Laboratories Inc 20230201 0 482.01 489.37 478.01 483.2 1174200 483.2 up up correct
IDYA.US IDEAYA Biosciences Inc 20230201 0 17.11 17.51 16.89 17.26 568700 17.26 up down incorrect
IEP.US Icahn Enterprises L.P 20230201 0 53.76 53.76 53.25 53.49 376200 53.49 down down correct
IESC.US IES Holdings Inc 20230201 0 39.95 40.59 39.27 39.62 23600 39.62 down down correct
IFBD.US Infobird Co. Ltd 20230201 0 1.14 1.58 1.1 1.4 309300 1.4 up up correct
IFMK.US iFresh Inc 20230201 0 0.011 0.011 0.011 0.011 0 0.011
IFRX.US InflaRx N.V 20230201 0 2.17 2.32 2.13 2.22 58600 2.22 up up correct
IGAC.US IG Acquisition Corp 20230201 0 0 0 0 0 0 0
IGACU.US IG Acquisition Corp 20230201 0 0 0 0 0 0 0
IGACW.US IG Acquisition Corp 20230201 0 0 0 0 0 0 0
IGIC.US International General Insurance Holdings Ltd 20230201 0 8.21 8.73 8.2 8.47 40400 8.47 up up correct
IGICW.US International General Insurance Holdings Ltd 20230201 0 0.56 0.5799 0.5327 0.54 3001 0.54 down down correct
IGMS.US IGM Biosciences Inc 20230201 0 22.84 23.32 21.895 23.16 111000 23.16 up up correct
IHRT.US iHeartMedia Inc 20230201 0 7.68 8.03 7.41 7.91 647900 7.91 up up correct
III.US Information Services Group Inc 20230201 0 5.23 5.42 5.2 5.33 170737 5.33 up down incorrect
IIII.US INSU Acquisition Corp. III 20230201 0 0 0 0 0 0 0
IIIIU.US INSU Acquisition Corp. III 20230201 0 0 0 0 0 0 0
IIIV.US i3 Verticals Inc 20230201 0 29.15 30.12 29.1 29.8 113200 29.8 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230201 0 1.65 1.71 1.541 1.65 38100 1.65
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230201 0 0.335 0.335 0.3 0.315 8100 0.315 down down correct
IIVIP.US II 20230201 0 189.47 189.47 189.47 189.47 2300 189.47
IKNA.US Ikena Oncology Inc 20230201 0 4.23 4.45 4.2 4.2 1513100 4.2 down down correct
IKT.US Inhibikase Therapeutics Inc 20230201 0 0.714 0.78 0.69 0.73 161300 0.73 up up correct
ILMN.US Illumina Inc 20230201 0 211.73 217.64 208.26 216.52 1287100 216.52 up up correct
ILPT.US Industrial Logistics Properties Trust 20230201 0 4.51 4.605 4.4 4.5 929200 4.5 down down correct
IMAB.US I 20230201 0 6.1 6.61 6.05 6.31 929800 6.31 up up correct
IMAC.US IMAC Holdings Inc 20230201 0 0.357 0.357 0.34 0.34 60449 0.34 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230201 0 10.38 10.4 10.38 10.38 1100 10.38
IMAQR.US International Media Acquisition Corp. Rights 20230201 0 0.0999 0.1 0.0999 0.1 0 0.1 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20230201 0 10.3 10.3 10.3 10.3 0 10.3
IMAQW.US International Media Acquisition Corp. Warrants 20230201 0 0.0525 0.0525 0.0525 0.0525 409 0.0525
IMBI.US iMedia Brands Inc 20230201 0 0.9 0.9 0.83 0.88 183700 0.88 down down correct
IMCC.US IM Cannabis Corp 20230201 0 1.45 1.45 1.35 1.35 32400 1.35 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230201 0 11.48 11.75 10.61 10.61 4900 10.61 down down correct
IMCR.US Immunocore Holdings plc 20230201 0 61.46 63.21 60 62.41 231000 62.41 up up correct
IMGN.US ImmunoGen Inc 20230201 0 4.58 4.76 4.51 4.63 4814400 4.63 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20230201 0 0 0 0 0 0 0
IMKTA.US Ingles Markets Incorporated 20230201 0 95.13 96.14 93.07 95.25 76000 95.25 up up correct
IMMP.US Immutep Limited 20230201 0 1.95 1.98 1.89 1.98 49800 1.98 up down incorrect
IMMR.US Immersion Corporation 20230201 0 7.38 7.48 7.26 7.39 277000 7.39 up up correct
IMNM.US Immunome Inc 20230201 0 5.19 5.3 5.05 5.26 37500 5.26 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230201 0 23.14 23.97 23.14 23.81 28000 23.81 up up correct
IMPL.US Impel NeuroPharma Inc 20230201 0 3.53 3.53 3.47 3.47 3500 3.47 down down correct
IMRA.US IMARA Inc 20230201 0 4.6 4.67 4.53 4.54 21500 4.54 down down correct
IMRN.US Immuron Limited 20230201 0 2.2 2.2 2.033 2.1 12100 2.1 down down correct
IMRX.US Immuneering Corporation 20230201 0 4.14 4.268 4.051 4.17 31700 4.17 up up correct
IMTE.US Integrated Media Technology Limited 20230201 0 0.795 0.9 0.795 0.82 389600 0.82 up up correct
IMTX.US Immatics N.V 20230201 0 8.11 8.44 7.929 8.31 209500 8.31 up down incorrect
IMTXW.US immatics biotechnologies GmbH 20230201 0 2.02 2.034 2.02 2.034 1280 2.034 up up correct
IMUX.US Immunic Inc 20230201 0 2.4 2.59 2.32 2.52 1188100 2.52 up up correct
IMV.US IMV Inc 20230201 0 2.11 2.23 2.08 2.13 57500 2.13 up up correct
IMVT.US Immunovant Inc 20230201 0 17.68 18.49 17.68 18.2 1051100 18.2 up up correct
IMXI.US International Money Express Inc 20230201 0 22.78 23.61 22.75 23.28 388100 23.28 up up correct
INAB.US IN8bio Inc. Common Stock 20230201 0 2.34 2.47 2.28 2.42 37300 2.42 up up correct
INBK.US First Internet Bancorp 20230201 0 26.34 27.08 26.28 26.87 41700 26.87 up up correct
INBKZ.US INBKZ 20230201 0 23.41 24 23.4 24 3000 24 up up correct
INBX.US Inhibrx Inc 20230201 0 25.01 25.74 23.635 25.06 383500 25.06 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20230201 0 3.62 3.831 3.576 3.72 47500 3.72 up up correct
INCY.US Incyte Corporation 20230201 0 84.8 85.85 84.53 85.6 1077300 85.6 up up correct
INDB.US Independent Bank Corp 20230201 0 79.12 81.1 79 80.3 242500 80.3 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230201 0 8 8.11 7.85 7.96 2218800 7.96 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230201 0 2.3 2.3 2.2 2.22 37942 2.22 down down correct
INDP.US Indaptus Therapeutics Inc 20230201 0 1.76 1.84 1.68 1.7 18600 1.7 down down correct
INDT.US INDUS Realty Trust Inc 20230201 0 64 64.17 63.65 63.82 32600 63.82 down down correct
INFI.US Infinity Pharmaceuticals Inc 20230201 0 0.63 0.64 0.61 0.62 175700 0.62 down down correct
INFN.US Infinera Corporation 20230201 0 7.28 7.64 7.08 7.62 2234800 7.62 up up correct
INGN.US Inogen Inc 20230201 0 23.37 24.18 21.95 24.13 219200 24.13 up up correct
INKA.US KludeIn I Acquisition Corp 20230201 0 10.29 10.291 10.25 10.28 103100 10.28 down down correct
INKAU.US KludeIn I Acquisition Corp 20230201 0 10.5 10.5 10.5 10.5 0 10.5
INKAW.US Kludein I Acquisition Corp 20230201 0 0.21 0.2374 0.201 0.201 39551 0.201 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230201 0 2.257 2.257 2.06 2.19 4700 2.19 down up incorrect
INM.US InMed Pharmaceuticals Inc 20230201 0 1.85 1.88 1.785 1.88 143600 1.88 up up correct
INMB.US INmune Bio Inc 20230201 0 8.58 8.8 8.21 8.66 57000 8.66 up down incorrect
INMD.US InMode Ltd 20230201 0 35 36.1 34.38 35.85 1176700 35.85 up up correct
INN.US PF 20230201 0 21.94 22.5 21.91 22.16 6982 22.16 up up correct
INNV.US InnovAge Holding Corp 20230201 0 7.54 7.595 7.28 7.42 48700 7.42 down down correct
INO.US Inovio Pharmaceuticals Inc 20230201 0 1.65 1.7 1.59 1.67 5823400 1.67 up up correct
INOD.US Innodata Inc 20230201 0 4.44 6 4.4 5.94 713500 5.94 up down incorrect
INPX.US Inpixon 20230201 0 1.16 1.22 1.13 1.17 3560500 1.17 up down incorrect
INSE.US Inspired Entertainment Inc 20230201 0 14.98 15.205 14.79 15.01 134900 15.01 up up correct
INSG.US Inseego Corp 20230201 0 1.14 1.2 1.14 1.18 560500 1.18 up up correct
INSM.US Insmed Incorporated 20230201 0 21.49 21.96 21.09 21.62 764500 21.62 up up correct
INTA.US Intapp Inc. Common Stock 20230201 0 28.97 29.89 28.8 29.3 505600 29.3 up up correct
INTC.US Intel Corporation 20230201 0 27.89 29.43 27.68 29.07 63330600 29.07 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230201 0 10.25 10.25 10.25 10.25 0 10.25
INTG.US The InterGroup Corporation 20230201 0 43.11 43.11 43.11 43.11 0 43.11
INTU.US Intuit Inc 20230201 0 420.35 437.96 416.01 435.55 1521700 435.55 up up correct
INTZ.US Intrusion Inc 20230201 0 3.54 3.6 3.53 3.53 72600 3.53 down down correct
INVA.US Innoviva Inc 20230201 0 12.58 12.82 12.55 12.75 440000 12.75 up up correct
INVE.US Identiv Inc 20230201 0 8.76 8.98 8.6 8.95 101800 8.95 up up correct
INVO.US INVO Bioscience Inc 20230201 0 0.699 0.75 0.67 0.7 20200 0.7 up up correct
INVZ.US Innoviz Technologies Ltd 20230201 0 5.6 5.74 5.265 5.59 2392100 5.59 down down correct
INVZW.US Innoviz Technologies Ltd 20230201 0 1.3 1.59 1.3 1.588 6624 1.588 up down incorrect
INZY.US Inozyme Pharma Inc 20230201 0 2.4 2.55 2.362 2.47 377600 2.47 up down incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20230201 0 10.81 10.81 10.81 10.81 100 10.81
IOBT.US IO Biotech Inc. Common Stock 20230201 0 2.71 2.928 2.61 2.87 119900 2.87 up up correct
IONM.US Assure Holdings Corp. Common Stock 20230201 0 0.31 0.337 0.303 0.311 93400 0.311 up up correct
IONS.US Ionis Pharmaceuticals Inc 20230201 0 39.64 40.29 39.4 40.03 760800 40.03 up up correct
IOSP.US Innospec Inc 20230201 0 112.5 115.77 112.48 114.3 98500 114.3 up up correct
IOVA.US Iovance Biotherapeutics Inc 20230201 0 7.95 8.01 7.7 7.91 2814700 7.91 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20230201 0 4.376 4.5 4.375 4.43 13600 4.43 up down incorrect
IPAR.US Inter Parfums Inc 20230201 0 118.25 121.33 117.43 120.01 126000 120.01 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20230201 0 10.1 10.12 10.08 10.105 1676500 10.105 up down incorrect
IPAXU.US Inflection Point Acquisition Corp. Units 20230201 0 10.205 10.23 10.18 10.205 2100 10.205
IPAXW.US Inflection Point Acquisition Corp. Warrants 20230201 0 0.24 0.2501 0.24 0.2501 761 0.2501 up up correct
IPDN.US Professional Diversity Network Inc 20230201 0 5.05 5.3 4.91 5.29 147665 5.29 up up correct
IPGP.US IPG Photonics Corporation 20230201 0 112.32 115.29 111.52 114.8 294800 114.8 up up correct
IPHA.US Innate Pharma S.A 20230201 0 3.48 3.49 3.43 3.44 2300 3.44 down down correct
IPSC.US Century Therapeutics Inc. 20230201 0 4.58 4.7 4.38 4.52 695800 4.52 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20230201 0 10.27 10.27 10.27 10.27 300 10.27
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230201 0 10.2 10.2 10.2 10.2 0 10.2
IPW.US iPower Inc. 20230201 0 0.97 0.97 0.91 0.911 12900 0.911 down down correct
IPWR.US Ideal Power Inc 20230201 0 12.66 13.13 12.22 12.65 16900 12.65 down down correct
IQ.US iQIYI Inc 20230201 0 6.95 7.35 6.91 7.31 22643600 7.31 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230201 0 10.15 10.18 10.15 10.1501 1465 10.1501 up up correct
IRBT.US iRobot Corporation 20230201 0 45.12 46.14 45 45.24 714700 45.24 up up correct
IRDM.US Iridium Communications Inc 20230201 0 59.97 61.59 59.51 60.94 647700 60.94 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20230201 0 2.15 2.18 2.071 2.14 284000 2.14 down up incorrect
IRIX.US IRIDEX Corporation 20230201 0 2.28 2.38 2.25 2.3 16700 2.3 up up correct
IRMD.US IRadimed Corporation 20230201 0 36.697 37.46 36.697 37.46 24500 37.46 up up correct
IROQ.US IF Bancorp Inc 20230201 0 18.09 18.09 18.09 18.09 500 18.09
IRTC.US iRhythm Technologies Inc 20230201 0 98.3 102.69 96.52 102.25 321500 102.25 up up correct
ISEE.US IVERIC bio Inc 20230201 0 23.08 24.08 22.7 23.7 2071100 23.7 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20230201 0 11.44 11.56 11.31 11.42 2397600 11.42 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20230201 0 0 0 0 0 0 0
ISIG.US Insignia Systems Inc 20230201 0 9.54 9.54 8.98 9.11 24000 9.11 down down correct
ISO.US IsoPlexis Corp 20230201 0 1.3 1.34 1.22 1.32 71600 1.32 up up correct
ISPC.US iSpecimen Inc. Common Stock 20230201 0 1.61 1.7 1.61 1.64 24200 1.64 up up correct
ISRG.US Intuitive Surgical Inc 20230201 0 246.8 253.54 244.66 251.19 1646600 251.19 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20230201 0 8.22 8.32 8.08 8.2 11800 8.2 down down correct
ISTR.US Investar Holding Corporation 20230201 0 20.77 21.07 20.77 20.78 13900 20.78 up up correct
ISUN.US iSun Inc 20230201 0 2.025 2.07 1.95 2 76981 2 down down correct
ITCI.US Intra 20230201 0 47.89 48.715 47.44 47.82 515300 47.82 down down correct
ITI.US Iteris Inc 20230201 0 3.74 3.76 3.6 3.74 94300 3.74
ITIC.US Investors Title Company 20230201 0 163.87 167.84 163.84 164.78 2000 164.78 up up correct
ITOS.US iTeos Therapeutics Inc 20230201 0 20.89 21.64 20.37 21.15 278400 21.15 up down incorrect
ITQ.US Itiquira Acquisition Corp 20230201 0 10.15 10.155 10.15 10.15 5800 10.15
ITQRU.US Itiquira Acquisition Corp 20230201 0 10.15 10.15 10.15 10.15 400 10.15
ITRI.US Itron Inc 20230201 0 57.35 59.26 56.58 58.76 210300 58.76 up up correct
ITRM.US Iterum Therapeutics plc 20230201 0 1.46 1.46 1.353 1.4 109200 1.4 down down correct
ITRN.US Ituran Location and Control Ltd 20230201 0 21.96 22.47 21.86 22.4 28700 22.4 up up correct
IVA.US Inventiva S.A 20230201 0 6.22 6.22 5.98 5.98 3100 5.98 down up incorrect
IVAC.US Intevac Inc 20230201 0 6.93 6.93 6.72 6.8 71200 6.8 down down correct
IXAQU.US IX Acquisition Corp. Unit 20230201 0 10.205 10.205 10.205 10.205 200 10.205
IZEA.US IZEA Worldwide Inc 20230201 0 0.72 0.74 0.7 0.72 287700 0.72
JACK.US Jack in the Box Inc 20230201 0 75.89 76.75 74.76 75.98 257900 75.98 up up correct
JAGX.US Jaguar Health Inc 20230201 0 4.71 4.79 4.49 4.54 337700 4.54 down down correct
JAKK.US JAKKS Pacific Inc 20230201 0 20.7 21.17 20.2 20.99 77500 20.99 up up correct
JAMF.US Jamf Holding Corp 20230201 0 19.98 22.1 19.88 21.66 440200 21.66 up up correct
JAN.US JanOne Inc 20230201 0 1.52 1.57 1.51 1.56 22200 1.56 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20230201 0 21.98 21.98 19.21 20.21 177300 20.21 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230201 0 10.01 10.03 9.98 9.98 10400 9.98 down down correct
JAQCU.US Jupiter Acquisition Corp 20230201 0 10.04 10.64 10 10 24900 10 down down correct
JAQCW.US Jupiter Acquisition Corporation Warrants 20230201 0 0.09 0.09 0.0819 0.09 0 0.09
JAZZ.US Jazz Pharmaceuticals plc 20230201 0 155.79 158.64 154.61 157.77 495300 157.77 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20230201 0 189.91 197.19 188.1 195.96 991700 195.96 up up correct
JBLU.US JetBlue Airways Corporation 20230201 0 7.95 8.26 7.87 8.25 11225800 8.25 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20230201 0 84.11 85.27 83.19 83.95 74600 83.95 down down correct
JCTCF.US Jewett 20230201 0 5.33 5.38 5.32 5.35 3100 5.35 up up correct
JD.US JD.com Inc 20230201 0 60.13 61.76 59.18 60.47 7872100 60.47 up up correct
JFIN.US Jiayin Group Inc 20230201 0 3.36 3.52 3.31 3.489 68300 3.489 up up correct
JFU.US 9F Inc 20230201 0 4.05 4.3 4.04 4.26 23500 4.26 up up correct
JG.US Aurora Mobile Limited 20230201 0 0.76 0.77 0.74 0.75 23600 0.75 down down correct
JJSF.US J & J Snack Foods Corp 20230201 0 142.79 144.59 137.92 138.89 208300 138.89 down up incorrect
JKHY.US Jack Henry & Associates Inc 20230201 0 179.38 182.18 178.46 181.16 476600 181.16 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20230201 0 10.43 10.43 10.43 10.43 6135 10.43
JNCE.US Jounce Therapeutics Inc 20230201 0 1.17 1.21 1.14 1.19 302600 1.19 up up correct
JOAN.US JOANN Inc 20230201 0 3.88 4.29 3.88 4.24 283600 4.24 up up correct
JOUT.US Johnson Outdoors Inc 20230201 0 68.59 69.42 67.52 68.91 42300 68.91 up up correct
JPM.US PM 20230201 0 19.9 20 19.77 19.95 198066 19.95 up up correct
JRSH.US Jerash Holdings (US) Inc 20230201 0 4.38 4.5 4.37 4.485 16500 4.485 up up correct
JRVR.US James River Group Holdings Ltd 20230201 0 22.73 22.755 22 22.06 265400 22.06 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230201 0 20.13 20.96 19.9 20.92 13100 20.92 up up correct
JSPR.US Jasper Therapeutics Inc 20230201 0 1.78 1.83 1.65 1.65 1027500 1.65 down down correct
JSPRW.US Jasper Therapeutics Inc 20230201 0 0.15 0.15 0.12 0.1495 26211 0.1495 down up incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230201 0 10.2 10.2 10.16 10.16 3800 10.16 down up incorrect
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230201 0 10.14 10.14 10.14 10.14 0 10.14
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20230201 0 0.1506 0.1506 0.1506 0.1506 0 0.1506
JUPW.US Jupiter Wellness Inc 20230201 0 0.63 0.652 0.62 0.64 352100 0.64 up up correct
JUPWW.US Jupiter Wellness Inc 20230201 0 0.11 0.12 0.1099 0.1099 2975 0.1099 down down correct
JVA.US Coffee Holding Co. Inc 20230201 0 2.63 2.63 2.54 2.59 33400 2.59 down down correct
JWEL.US Jowell Global Ltd 20230201 0 0.52 0.53 0.48 0.508 129200 0.508 down down correct
JYNT.US The Joint Corp 20230201 0 18.25 18.78 17.89 18.63 113300 18.63 up down incorrect
JZXN.US Jiuzi Holdings Inc 20230201 0 0.182 0.208 0.178 0.205 2006000 0.205 up down incorrect
KAII.US Kismet Acquisition Two Corp 20230201 0 10.16 10.17 10.15 10.15 1063900 10.15 down down correct
KAIIU.US Kismet Acquisition Two Corp 20230201 0 10.16 10.16 10.16 10.16 9000 10.16
KAIIW.US Kismet Acquisition Two Corp 20230201 0 0.02 0.02 0.02 0.02 2997 0.02
KAIR.US Kairos Acquisition Corp 20230201 0 0 0 0 0 0 0
KAIRU.US Kairos Acquisition Corp 20230201 0 0 0 0 0 0 0
KALA.US Kala Pharmaceuticals Inc 20230201 0 17.18 18.37 16.81 17.87 246600 17.87 up up correct
KALU.US Kaiser Aluminum Corporation 20230201 0 87.18 90.73 85.2 89.84 221500 89.84 up up correct
KALV.US KalVista Pharmaceuticals Inc 20230201 0 7.95 7.95 7.61 7.64 224700 7.64 down down correct
KARO.US Karooooo Ltd 20230201 0 26.01 26.01 24.71 25.98 294650 25.98 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230201 0 0.805 0.805 0.766 0.78 41100 0.78 down down correct
KBAL.US Kimball International Inc 20230201 0 7.41 7.65 7.34 7.56 117900 7.56 up up correct
KBNT.US Kubient Inc 20230201 0 0.85 1.6 0.75 1.3 5744400 1.3 up up correct
KBNTW.US Kubient Inc 20230201 0 0.0875 0.12 0.0621 0.0702 115063 0.0702 down down correct
KERN.US Akerna Corp 20230201 0 1.09 1.16 1.03 1.09 419100 1.09
KC.US Kingsoft Cloud Holdings Limited 20230201 0 5.05 5.25 4.84 5.19 2364000 5.19 up up correct
KDNY.US Chinook Therapeutics Inc 20230201 0 25.18 25.41 24.26 25.07 580200 25.07 down up incorrect
KDP.US Keurig Dr Pepper Inc 20230201 0 35.2 35.6 34.94 35.34 4645689 35.34 up up correct
KE.US Kimball Electronics Inc 20230201 0 25.55 25.9 25.3 25.75 90000 25.75 up up correct
KELYA.US Kelly Services Inc 20230201 0 17.97 18.42 17.97 18.36 141500 18.36 up up correct
KELYB.US Kelly Services Inc 20230201 0 17.33 17.33 17.33 17.33 0 17.33
KEQU.US Kewaunee Scientific Corporation 20230201 0 16.12 16.21 16.09 16.12 1200 16.12
KERNW.US Akerna Corp 20230201 0 0.0155 0.02 0.0128 0.0146 88635 0.0146 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20230201 0 6.61 6.61 6.61 6.61 500 6.61
KFRC.US Kforce Inc 20230201 0 56.06 57.47 55.59 57.19 132000 57.19 up up correct
KHC.US The Kraft Heinz Company 20230201 0 40.42 40.79 40.16 40.54 6064400 40.54 up up correct
KIDS.US OrthoPediatrics Corp 20230201 0 47.24 47.6 46.15 46.99 96400 46.99 down up incorrect
KIII.US Kismet Acquisition Three Corp 20230201 0 10.08 10.08 10.08 10.08 82800 10.08
KIIIU.US Kismet Acquisition Three Corp 20230201 0 10.08 10.08 10.08 10.08 0 10.08
KINS.US Kingstone Companies Inc 20230201 0 1.68 1.73 1.68 1.68 30300 1.68
KINZ.US KINS Technology Group Inc 20230201 0 10.13 10.13 10.13 10.13 200 10.13
KINZU.US KINS Technology Group Inc 20230201 0 10.15 10.15 10.13 10.15 3000 10.15
KINZW.US KINS Technology Group Inc 20230201 0 0.0471 0.0739 0.0471 0.0739 1000 0.0739 up up correct
KIRK.US Kirkland's Inc 20230201 0 3.71 3.88 3.67 3.85 108700 3.85 up up correct
KLAC.US KLA Corporation 20230201 0 392.55 414.01 390.78 409.77 1727800 409.77 up up correct
KLDO.US Kaleido Biosciences Inc 20230201 0 0.0003 0.0003 0.0002 0.0002 138418 0.0002 down up incorrect
KLIC.US Kulicke and Soffa Industries Inc 20230201 0 51.15 54.13 51.15 53.6 815300 53.6 up up correct
KLTR.US Kaltura Inc. Common Stock 20230201 0 2.18 2.23 2.09 2.17 114100 2.17 down down correct
KLXE.US KLX Energy Services Holdings Inc 20230201 0 14.78 14.78 13.94 14.27 232600 14.27 down down correct
KMDA.US Kamada Ltd 20230201 0 4.62 4.67 4.61 4.66 17200 4.66 up up correct
KMPH.US KemPharm Inc 20230201 0 5.44 5.49 5.31 5.47 114500 5.47 up down incorrect
KNBE.US KnowBe4 Inc 20230201 0 24.89 24.89 24.89 24.89 0 24.89
KNDI.US Kandi Technologies Group Inc 20230201 0 2.69 2.73 2.66 2.69 108500 2.69
KNSA.US Kiniksa Pharmaceuticals Ltd 20230201 0 14.43 14.67 14.32 14.52 367600 14.52 up down incorrect
KNSL.US Kinsale Capital Group Inc 20230201 0 276.22 287.16 276.22 282.41 166700 282.41 up up correct
KNTE.US Kinnate Biopharma Inc 20230201 0 7.51 8.11 7.44 7.9 103100 7.9 up up correct
KOD.US Kodiak Sciences Inc 20230201 0 8.11 8.34 8 8.23 220000 8.23 up up correct
KOPN.US Kopin Corporation 20230201 0 1.21 1.27 1.21 1.25 798600 1.25 up up correct
KORE.US WT 20230201 0 0.1706 0.2075 0.1706 0.2075 1235 0.2075 up up correct
KOSS.US Koss Corporation 20230201 0 5.88 5.88 5.52 5.55 51700 5.55 down down correct
KPLT.US Katapult Holdings Inc 20230201 0 0.99 1.05 0.958 1.03 224800 1.03 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230201 0 0.12 0.12 0.08 0.12 3710 0.12
KPRX.US Kiora Pharmaceuticals Inc 20230201 0 3.65 3.65 3.4 3.58 86400 3.58 down down correct
KPTI.US Karyopharm Therapeutics Inc 20230201 0 3.3 3.37 3.21 3.34 1915200 3.34 up up correct
KRBP.US Kiromic BioPharma Inc 20230201 0 0.191 0.2 0.185 0.19 2983300 0.19 down down correct
KRKR.US 36Kr Holdings Inc 20230201 0 1.25 1.25 1.18 1.19 41400 1.19 down down correct
KRMD.US Repro Med Systems Inc 20230201 0 3.99 4.1 3.9 3.9 35600 3.9 down down correct
KRNL.US Kernel Group Holdings Inc 20230201 0 10.18 10.18 10.16 10.17 61100 10.17 down down correct
KRNLU.US Kernel Group Holdings Inc 20230201 0 10.21 10.21 10.21 10.21 0 10.21
KRNLW.US Kernel Group Holdings Inc 20230201 0 0.0925 0.0925 0.0925 0.0925 587 0.0925
KRNT.US Kornit Digital Ltd 20230201 0 25.24 26.82 25.09 26.5 339500 26.5 up down incorrect
KRNY.US Kearny Financial Corp 20230201 0 9.39 9.65 9.31 9.51 222600 9.51 up up correct
KRON.US Kronos Bio Inc 20230201 0 2.42 2.5 2.28 2.36 219060 2.36 down down correct
KROS.US Keros Therapeutics Inc 20230201 0 58.65 59.62 57.33 58.27 154800 58.27 down down correct
KRT.US Karat Packaging Inc 20230201 0 15.22 15.25 15.12 15.2 7800 15.2 down down correct
KRTX.US Karuna Therapeutics Inc 20230201 0 197.74 198.11 192.2 194.28 370800 194.28 down down correct
KRUS.US Kura Sushi USA Inc 20230201 0 62.06 62.6 59.5 61.89 148100 61.89 down down correct
KRYS.US Krystal Biotech Inc 20230201 0 83.38 83.558 80.52 81.71 150800 81.71 down down correct
KSI.US Kadem Sustainable Impact Corporation 20230201 0 10.09 10.095 10.07 10.09 31600 10.09
KSICU.US Kadem Sustainable Impact Corporation 20230201 0 10.16 10.16 10.16 10.16 0 10.16
KSPN.US Kaspien Holdings Inc 20230201 0 0.95 0.9548 0.88 0.902 110547 0.902 down down correct
KTCC.US Key Tronic Corporation 20230201 0 4.85 5.69 4.82 5.56 237800 5.56 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230201 0 11.48 12.07 11.47 11.98 1110100 11.98 up up correct
KTRA.US Kintara Therapeutics Inc 20230201 0 6.45 6.759 6.42 6.56 5700 6.56 up down incorrect
KTTA.US Pasithea Therapeutics Corp. 20230201 0 0.7 0.751 0.699 0.71 360000 0.71 up down incorrect
KTTAW.US Pasithea Therapeutics Corp. Warrant 20230201 0 0.0569 0.0569 0.04 0.045 920 0.045 down down correct
KURA.US Kura Oncology Inc 20230201 0 14.01 14.04 13.21 13.89 492500 13.89 down down correct
KVHI.US KVH Industries Inc 20230201 0 10.15 10.3 9.96 9.96 115300 9.96 down down correct
KVSA.US Khosla Ventures Acquisition Co 20230201 0 10.08 10.118 10.08 10.11 800 10.11 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20230201 0 10.07 10.08 10.07 10.07 6100 10.07
KXIN.US Kaixin Auto Holdings 20230201 0 0.41 0.43 0.4 0.412 436400 0.412 up up correct
KYMR.US Kymera Therapeutics Inc 20230201 0 37.44 37.62 35.57 36.59 792400 36.59 down down correct
KZIA.US Kazia Therapeutics Limited 20230201 0 1 1.02 0.96 1.02 35800 1.02 up up correct
KZR.US Kezar Life Sciences Inc 20230201 0 7.19 7.19 6.81 6.9 648500 6.9 down down correct
LABP.US Landos Biopharma Inc 20230201 0 0.417 0.44 0.415 0.434 95500 0.434 up up correct
LAKE.US Lakeland Industries Inc 20230201 0 14.5 14.63 14.27 14.44 20400 14.44 down down correct
LAMR.US Lamar Advertising Company (REIT) 20230201 0 105.75 107.73 105.53 106.71 730600 106.71 up up correct
LANC.US Lancaster Colony Corporation 20230201 0 191.73 195.22 190 193.35 148100 193.35 up up correct
LAND.US Gladstone Land Corporation 20230201 0 19.51 19.711 19.1 19.54 211100 19.54 up up correct
LANDM.US Gladstone Land Corporation 20230201 0 24.15 24.25 24.12 24.217 2500 24.217 up down incorrect
LANDO.US Gladstone Land Corporation 20230201 0 23.93 24.117 23.6 24.04 24800 24.04 up down incorrect
LARAX.US LARAX 20230201 0 9.07 9.07 9.07 9.07 0 9.07
LARK.US Landmark Bancorp Inc 20230201 0 22.28 22.41 22.23 22.41 1900 22.41 up up correct
LASR.US nLIGHT Inc 20230201 0 12.41 13.3 12.325 13.14 317300 13.14 up up correct
LAUR.US Laureate Education Inc 20230201 0 11.02 11.36 10.9 11.28 1340500 11.28 up up correct
LAZR.US Luminar Technologies Inc 20230201 0 6.7 7.29 6.48 7.14 8983700 7.14 up up correct
LAZY.US Lazydays Holdings Inc 20230201 0 13.19 13.265 12.91 13.15 144100 13.15 down up incorrect
LBAI.US Lakeland Bancorp Inc 20230201 0 19.26 19.88 19.16 19.61 505700 19.4663 up up correct
LBC.US Luther Burbank Corporation 20230201 0 11.63 12.06 11.63 11.91 28900 11.91 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20230201 0 4.15 4.89 4.15 4.7 23300 4.7 up up correct
LBRDA.US Liberty Broadband Corporation 20230201 0 88.97 93.87 88.97 93.47 133800 93.47 up up correct
LBRDK.US Liberty Broadband Corporation 20230201 0 88.96 93.785 88.88 93.24 665200 93.24 up up correct
LBRDP.US Liberty Broadband Corporation 20230201 0 23.803 23.95 23.55 23.85 6100 23.85 up up correct
LBTYA.US Liberty Global plc 20230201 0 21.55 21.74 21.37 21.65 1039000 21.65 up up correct
LBTYB.US Liberty Global plc 20230201 0 21.43 21.43 21.43 21.43 0 21.43
LBTYK.US Liberty Global plc 20230201 0 22.34 22.45 22.08 22.33 1393700 22.33 down down correct
LCA.US Landcadia Holdings IV Inc 20230201 0 10 10.01 10 10 7300 10
LCAA.US L Catterton Asia Acquisition Corp 20230201 0 10.35 10.35 10.27 10.34 4468700 10.34 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230201 0 10.54 10.55 10.515 10.53 25200 10.53 down up incorrect
LCAAW.US L Catterton Asia Acquisition Corp 20230201 0 0.6257 0.745 0.61 0.6609 865768 0.6609 up up correct
LCAHU.US Landcadia Holdings IV Inc 20230201 0 10.01 10.02 10 10.02 42600 10.02 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20230201 0 1.34 1.34 1.08 1.24 3318 1.24 down down correct
LCID.US Lucid Group Inc. Common Stock 20230201 0 11.52 12.14 11.08 11.845 42035400 11.845 up up correct
LCNB.US LCNB Corp 20230201 0 18.25 18.79 18.12 18.51 24500 18.51 up down incorrect
LCRDX.US LCRDX 20230201 0 9.07 9.07 9.07 9.07 0 9.07
LCRUX.US LCRUX 20230201 0 9.08 9.08 9.08 9.08 0 9.08
LCUT.US Lifetime Brands Inc 20230201 0 7.9 8.11 7.8 7.92 41000 7.92 up down incorrect
LDHA.US LDH Growth Corp I 20230201 0 10.15 10.15 10.15 10.15 325300 10.15
LDHAU.US LDH Growth Corp I 20230201 0 10.13 10.13 10.13 10.13 0 10.13
LDHAW.US LDH Growth Corp I 20230201 0 0.0544 0.0546 0.0316 0.0316 0 0.0316 down down correct
LE.US Lands' End Inc 20230201 0 9.03 9.47 8.995 9.32 175800 9.32 up up correct
LECO.US Lincoln Electric Holdings Inc 20230201 0 166.6 170.75 165.9 169.57 337100 169.57 up down incorrect
LEDS.US SemiLEDs Corporation 20230201 0 2.07 2.14 2.03 2.11 16300 2.11 up up correct
LEE.US Lee Enterprises Incorporated 20230201 0 22.33 23.51 22.06 22.5 19700 22.5 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20230201 0 10.155 10.155 10.155 10.155 0 10.155
LEGAU.US Lead Edge Growth Opportunities Ltd 20230201 0 10.625 10.625 10.625 10.625 314 10.625
LEGAW.US Lead Edge Growth Opportunities Ltd 20230201 0 0.0499 0.0499 0.0499 0.0499 106 0.0499
LEGH.US Legacy Housing Corporation 20230201 0 19.95 20.5 19.95 20.21 33700 20.21 up up correct
LEGN.US Legend Biotech Corporation 20230201 0 51.29 52.13 50.8 51.8 1051800 51.8 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230201 0 48.8 48.8 48.8 48.8 0 48.8
LESL.US Leslie's Inc 20230201 0 15.48 16.18 15.34 16.17 2389000 16.17 up up correct
LEXX.US Lexaria Bioscience Corp 20230201 0 3.16 3.195 3.12 3.14 17500 3.14 down down correct
LFMD.US LifeMD Inc 20230201 0 1.98 2.09 1.97 2.07 78600 2.07 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230201 0 15.4 15.4 15 15.4 2700 15.4
LFST.US LifeStance Health Group Inc. Common Stock 20230201 0 5.28 5.43 5.24 5.39 481000 5.39 up up correct
LFUS.US Littelfuse Inc 20230201 0 257.47 264.37 256.29 261.37 147900 261.37 up down incorrect
LFVN.US LifeVantage Corporation 20230201 0 3.96 4.09 3.96 4 26300 4 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20230201 0 10.15 10.16 10.15 10.15 32200 10.15
LGACU.US Lazard Growth Acquisition Corp. I 20230201 0 10.15 10.15 10.15 10.15 200 10.15
LGACW.US Lazard Growth Acquisition Corp. I 20230201 0 0.01 0.0104 0.009 0.01 28449 0.01
LGHL.US Lion Group Holding Ltd 20230201 0 0.55 0.6 0.55 0.6 399900 0.6 up up correct
LGHLW.US Lion Financial Group Limited 20230201 0 0.027 0.027 0.022 0.0265 61937 0.0265 down down correct
LGIH.US LGI Homes Inc 20230201 0 113.21 118.75 111.45 117.04 293700 117.04 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20230201 0 69.72 71.37 68.1 70.65 84300 70.65 up up correct
LGO.US Largo Resources Ltd 20230201 0 6.33 6.52 6.1 6.26 75900 6.26 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230201 0 9.96 9.96 9.96 9.96 0 9.96
LGTOU.US Legato Merger Corp. II Unit 20230201 0 10.57 10.95 10.41 10.44 1500 10.44 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20230201 0 10.4 11.4 10.32 10.43 4600 10.43 up up correct
LGVN.US Longeveron Inc 20230201 0 3.98 4.15 3.89 3.95 37100 3.95 down down correct
LHCG.US LHC Group Inc 20230201 0 158.06 159.48 158.06 159.15 706000 159.15 up down incorrect
LHDX.US Lucira Health Inc 20230201 0 0.388 0.41 0.36 0.392 2063300 0.392 up down incorrect
LI.US Li Auto Inc 20230201 0 26.42 26.935 25.73 26.34 10509035 26.34 down down correct
LIAN.US LianBio American Depositary Shares 20230201 0 2.51 2.55 2.399 2.43 70200 2.43 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230201 0 10.4 10.4 10.4 10.4 0 10.4
LIDR.US Aeye Inc 20230201 0 0.659 0.749 0.621 0.715 1187300 0.715 up up correct
LIDRW.US AEye Inc 20230201 0 0.06 0.094 0.06 0.087 5200 0.087 up up correct
LIFE.US aTyr Pharma Inc 20230201 0 2.31 2.37 2.27 2.27 197000 2.27 down down correct
LILA.US Liberty Latin America Ltd 20230201 0 9.88 9.98 9.69 9.96 261900 9.96 up up correct
LILAK.US Liberty Latin America Ltd 20230201 0 9.82 9.95 9.69 9.95 1458000 9.95 up up correct
LILM.US Lilium NV 20230201 0 1.29 1.38 1.28 1.3 1808700 1.3 up up correct
LILMW.US Lilium Equity Warrants 20230201 0 0.133 0.139 0.13 0.13 2000 0.13 down down correct
LINC.US Lincoln Educational Services Corporation 20230201 0 6.29 6.47 6.27 6.43 20900 6.43 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20230201 0 11.96 12.27 11.7 11.99 508800 11.99 up up correct
LIONU.US Lionheart III Corp Unit 20230201 0 11.7 13.54 10.59 11.1 3572 11.1 down down correct
LIQT.US LiqTech International Inc 20230201 0 0.58 0.58 0.54 0.55 152600 0.55 down down correct
LITE.US Lumentum Holdings Inc 20230201 0 59.99 60.975 59.42 60.8 701300 60.8 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230201 0 2.39 2.45 2.29 2.41 209300 2.41 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230201 0 10.045 10.05 10.035 10.045 24300 10.045
LITTU.US Logistics Innovation Technologies Corp. Units 20230201 0 10.01 10.01 10.01 10.01 0 10.01
LIVE.US Live Ventures Incorporated 20230201 0 35.62 35.62 33.4 33.42 17900 33.42 down up incorrect
LIVN.US LivaNova PLC 20230201 0 56.29 56.68 55.26 55.75 666400 55.75 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20230201 0 0.79 0.79 0.73 0.75 73900 0.75 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230201 0 0.095 0.095 0.095 0.095 0 0.095
LIZI.US Lizhi Inc 20230201 0 0.97 1.1 0.96 1.1 294100 1.1 up up correct
LJAQ.US LightJump Acquisition Corporation 20230201 0 0 0 0 0 0 0
LJAQU.US LightJump Acquisition Corporation 20230201 0 0 0 0 0 0 0
LKCO.US Luokung Technology Corp 20230201 0 0.212 0.212 0.195 0.204 1488300 0.204 down down correct
LKFN.US Lakeland Financial Corporation 20230201 0 70.3 72 69.97 70.91 96300 70.91 up up correct
LKQ.US LKQ Corporation 20230201 0 58.69 58.73 56.73 58.34 2439900 58.34 down down correct
LMAT.US LeMaitre Vascular Inc 20230201 0 47.2 48.57 46.97 48.39 89200 48.39 up up correct
LMB.US Limbach Holdings Inc 20230201 0 12.9 12.95 12.697 12.81 41300 12.81 down down correct
LMDX.US LumiraDx Limited Common Shares 20230201 0 0.94 0.98 0.92 0.98 107500 0.98 up up correct
LMDXW.US LumiraDx Limited Warrant 20230201 0 0.0885 0.0885 0.0885 0.0885 120 0.0885
LMFA.US LM Funding America Inc 20230201 0 0.718 0.723 0.7 0.704 50700 0.704 down up incorrect
LMNL.US Liminal BioSciences Inc 20230201 0 4 5.45 3.75 5.3 45005 5.3 up up correct
LMNR.US Limoneira Company 20230201 0 14.1 14.85 14.03 14.38 226500 14.38 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20230201 0 7 7.2 6.66 7.1 25150 7.1 up up correct
LMST.US Limestone Bancorp Inc 20230201 0 25.85 26.25 25.71 25.71 58800 25.6606 down down correct
LNDC.US Landec Corporation 20230201 0 0 0 0 0 0 0
LNSR.US LENSAR Inc 20230201 0 3.15 3.22 3.01 3.05 29500 3.05 down down correct
LNT.US Alliant Energy Corporation 20230201 0 53.79 55.09 53.38 54.74 2176400 54.74 up up correct
LNTH.US Lantheus Holdings Inc 20230201 0 57.61 59.11 56.86 58.64 1016400 58.64 up up correct
LOAN.US Manhattan Bridge Capital Inc 20230201 0 5.75 5.9 5.73 5.84 44700 5.84 up up correct
LOB.US Live Oak Bancshares Inc 20230201 0 34 35.26 33.75 34.71 297400 34.71 up up correct
LOCO.US El Pollo Loco Holdings Inc 20230201 0 12.25 12.35 12.02 12.22 241900 12.22 down down correct
LOGI.US Logitech International S.A 20230201 0 58.03 59.58 57.78 59.28 574400 59.28 up up correct
LOOP.US Loop Industries Inc 20230201 0 2.5 2.5 2.48 2.48 60200 2.48 down down correct
LOPE.US Grand Canyon Education Inc 20230201 0 116.6 117.53 115.43 117.3 150000 117.3 up up correct
LOVE.US The Lovesac Company 20230201 0 26.23 26.86 25.365 26.67 494600 26.67 up up correct
LPCN.US Lipocine Inc 20230201 0 0.512 0.538 0.512 0.521 57300 0.521 up down incorrect
LPLA.US LPL Financial Holdings Inc 20230201 0 235.95 239.49 234.99 235.55 675500 235.55 down down correct
LPRO.US Open Lending Corporation 20230201 0 8.74 8.855 8.59 8.77 836800 8.77 up down incorrect
LPSN.US LivePerson Inc 20230201 0 13.96 15.91 13.84 15.71 3472400 15.71 up up correct
LPTH.US LightPath Technologies Inc 20230201 0 1.52 1.53 1.48 1.5 25900 1.5 down down correct
LPTX.US Leap Therapeutics Inc 20230201 0 0.66 0.695 0.632 0.65 353800 0.65 down down correct
LQDA.US Liquidia Corporation 20230201 0 6.59 6.6 6.29 6.39 481800 6.39 down down correct
LQDT.US Liquidity Services Inc 20230201 0 15.04 15.25 14.48 15.09 170400 15.09 up down incorrect
LRCX.US Lam Research Corporation 20230201 0 498.69 534.03 498.49 530.26 2488600 530.26 up up correct
LRFC.US Logan Ridge Finance Corp 20230201 0 22.588 22.861 22.588 22.6 6300 22.6 up up correct
LRMR.US Larimar Therapeutics Inc 20230201 0 4.94 5.37 4.78 5.2 158200 5.2 up up correct
LSBK.US Lake Shore Bancorp Inc 20230201 0 12.59 12.59 12.59 12.59 400 12.59
LSCC.US Lattice Semiconductor Corporation 20230201 0 76.12 81.86 75.97 80.74 2274500 80.74 up up correct
LSEA.US Landsea Homes Corporation 20230201 0 6.66 6.97 6.56 6.84 54900 6.84 up up correct
LSEAW.US Landsea Homes Corporation 20230201 0 0.219 0.222 0.17 0.17 19838 0.17 down down correct
LSTR.US Landstar System Inc 20230201 0 173.07 179.78 172.5 178.92 550500 178.92 up up correct
LSXMA.US The Liberty SiriusXM Group 20230201 0 40.57 41.27 40.46 41.08 800900 41.08 up up correct
LSXMB.US The Liberty SiriusXM Group 20230201 0 41.1 41.1 41.1 41.1 107 41.1
LSXMK.US The Liberty SiriusXM Group 20230201 0 40.27 41.09 40.13 40.91 879500 40.91 up up correct
LTAFX.US Altst Strgs Fd A 20230201 0 5.41 5.41 5.41 5.41 0 5.41
LTBR.US Lightbridge Corporation 20230201 0 4.22 4.33 4.1 4.23 71500 4.23 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230201 0 5.12 5.12 5.12 5.12 0 5.12
LTCH.US Latch Inc 20230201 0 1.01 1.01 0.87 0.894 615600 0.894 down up incorrect
LTCHW.US Latch Inc 20230201 0 0.072 0.089 0.072 0.089 400 0.089 up up correct
LTIFX.US LTIFX 20230201 0 5.46 5.46 5.46 5.46 0 5.46
LTRN.US Lantern Pharma Inc 20230201 0 6.1 6.15 6.06 6.08 48900 6.08 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230201 0 1.29 1.35 1.24 1.33 545600 1.33 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20230201 0 27.7 28.1 27.11 27.11 2100 27.11 down down correct
LTRX.US Lantronix Inc 20230201 0 5.1 5.18 4.83 4.95 186600 4.95 down down correct
LTRYW.US Lottery Com 20230201 0 0.0255 0.028 0.023 0.0279 289299 0.0279 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230201 0 1.31 1.31 1.28 1.3 43400 1.3 down up incorrect
LULU.US Lululemon Athletica Inc 20230201 0 306.9 318.69 305.25 315.71 2010200 315.71 up up correct
LUMO.US Lumos Pharma Inc 20230201 0 3.46 3.68 3.46 3.52 1800 3.52 up up correct
LUNA.US Luna Innovations Incorporated 20230201 0 8.81 8.81 8.5 8.63 240000 8.63 down down correct
LUNG.US Pulmonx Corporation 20230201 0 9.1 9.46 8.71 9.42 541400 9.42 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230201 0 10.37 10.37 10.37 10.37 0 10.37
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230201 0 3.16 3.44 3.05 3.38 129200 3.38 up up correct
LVO.US LiveOne Inc 20230201 0 0.78 0.78 0.74 0.745 118000 0.745 down down correct
LVOX.US LiveVox Holding Inc 20230201 0 2.94 2.94 2.72 2.82 73800 2.82 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20230201 0 2.67 2.67 2.67 2.67 0 2.67
LVOXW.US LiveVox Holding Inc 20230201 0 0.32 0.32 0.29 0.3 2649 0.3 down down correct
LVRA.US Levere Holdings Corp 20230201 0 10.16 10.16 10.148 10.148 700 10.148 down down correct
LVRAU.US Levere Holdings Corp 20230201 0 10.12 10.12 10.12 10.12 0 10.12
LVRAW.US Levere Holdings Corp 20230201 0 0.03 0.0388 0.0297 0.03 69235 0.03
LVTX.US Lava Therapeutics B.V 20230201 0 3.61 3.85 3.5 3.52 9100 3.52 down up incorrect
LWAY.US Lifeway Foods Inc 20230201 0 5.27 5.49 5.27 5.41 10600 5.41 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20230201 0 6.35 6.64 6.15 6.55 680700 6.55 up down incorrect
LX.US LexinFintech Holdings Ltd 20230201 0 3.45 3.8 3.41 3.65 1509100 3.65 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20230201 0 2.23 2.32 2.2 2.27 401700 2.27 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230201 0 2.75 2.75 2.75 2.75 300 2.75
LYEL.US Lyell Immunopharma Inc. Common Stock 20230201 0 3.28 3.34 3.145 3.28 813000 3.28
LYFT.US Lyft Inc 20230201 0 16.24 17.24 16.16 16.9 12936500 16.9 up up correct
LYL.US Dragon Victory International Limited 20230201 0 0.5 0.56 0.48 0.558 105363 0.558 up up correct
LYLT.US Loyalty Ventures Inc 20230201 0 1.83 1.95 1.81 1.92 224100 1.92 up down incorrect
LYRA.US Lyra Therapeutics Inc 20230201 0 2.8 2.955 2.695 2.9 40600 2.9 up up correct
LYTS.US LSI Industries Inc 20230201 0 13.83 14.17 13.36 13.64 263000 13.59 down down correct
LZ.US LegalZoom.com Inc 20230201 0 8.59 8.78 8.34 8.71 824900 8.71 up up correct
MACA.US Moringa Acquisition Corp 20230201 0 10.15 10.181 10.15 10.18 678100 10.18 up up correct
MACAU.US Moringa Acquisition Corp 20230201 0 9.863 10.26 9.863 10.205 9400 10.205 up up correct
MACAW.US Moringa Acquisition Corp 20230201 0 0.092 0.092 0.092 0.092 84 0.092
MACK.US Merrimack Pharmaceuticals Inc 20230201 0 11.79 12.05 11.61 11.85 100600 11.85 up up correct
MANH.US Manhattan Associates Inc 20230201 0 131.04 136.96 130.54 136.43 499100 136.43 up up correct
MAPS.US WM Technology Inc 20230201 0 1.28 1.32 1.23 1.32 762100 1.32 up up correct
MAPSW.US WM Technology Inc 20230201 0 0.2 0.2109 0.18 0.18 46179 0.18 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230201 0 10.54 10.54 10.54 10.54 0 10.54
MAQCU.US Maquia Capital Acquisition Corporation 20230201 0 10.985 10.985 10.985 10.985 0 10.985
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230201 0 0.031 0.05 0.03 0.0375 27878 0.0375 up up correct
MAR.US Marriott International Inc 20230201 0 173.02 176.7 171.01 175.36 1456300 175.36 up down incorrect
MARA.US Marathon Digital Holdings Inc 20230201 0 7.17 7.87 6.83 7.52 43280700 7.52 up up correct
MARK.US Remark Holdings Inc 20230201 0 1.22 1.34 1.2 1.25 921800 1.25 up up correct
MARPS.US Marine Petroleum Trust 20230201 0 8.1 8.1 7.92 7.99 9900 7.99 down down correct
MASI.US Masimo Corporation 20230201 0 171.39 172.73 167.76 171.32 340400 171.32 down up incorrect
MASS.US 908 Devices Inc 20230201 0 9.36 9.73 8.98 9.43 174500 9.43 up up correct
MAT.US Mattel Inc 20230201 0 20.61 21.07 20.53 20.97 3252000 20.97 up down incorrect
MATW.US Matthews International Corporation 20230201 0 36.97 37.42 36.02 37.2 198400 36.9758 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20230201 0 22.04 22.27 20.72 21.94 379100 21.94 down down correct
MAYS.US J.W. Mays Inc 20230201 0 41.53 41.53 41.53 41.53 200 41.53
MBCN.US Middlefield Banc Corp 20230201 0 27.16 27.45 27.16 27.18 8500 27.18 up down incorrect
MBIN.US Merchants Bancorp 20230201 0 28.79 30.05 28.59 30.05 119300 30.05 up up correct
MBINN.US Merchants Bancorp 20230201 0 24.35 24.35 23.75 23.97 4700 23.97 down down correct
MBINO.US Merchants Bancorp 20230201 0 23.93 24.19 23.93 24.1 8100 24.1 up up correct
MBINP.US Merchants Bancorp 20230201 0 26 26 26 26 29 26
MBIO.US Mustang Bio Inc 20230201 0 0.66 0.677 0.64 0.659 287300 0.659 down down correct
MBNKP.US Medallion Bank 20230201 0 25 25.02 24.9 24.96 17500 24.96 down down correct
MBOT.US Microbot Medical Inc 20230201 0 2.97 3.2 2.97 3.11 57800 3.11 up up correct
MBRX.US Moleculin Biotech Inc 20230201 0 1.29 1.29 1.22 1.24 33999 1.24 down down correct
MBTC.US Nocturne Acquisition Corporation 20230201 0 10.75 10.75 10.75 10.75 0 10.75
MBTCU.US Nocturne Acquisition Corporation 20230201 0 10.94 10.94 10.94 10.94 0 10.94
MBUU.US Malibu Boats Inc 20230201 0 60.52 63 60.1 62.69 125700 62.69 up up correct
MBWM.US Mercantile Bank Corporation 20230201 0 34.29 34.93 34.11 34.65 33800 34.65 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230201 0 10.5 11.0053 10.4501 10.5201 7968 10.5201 up up correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20230201 0 10.32 11.35 10.28 10.348 105900 10.348 up up correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20230201 0 0.29 0.29 0.2505 0.2505 67748 0.2505 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20230201 0 9.63 9.63 9.63 9.63 0 9.63
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20230201 0 0.149 0.1499 0.149 0.1499 1419 0.1499 up down incorrect
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230201 0 10.27 10.27 10.27 10.27 0 10.27
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230201 0 10.08 10.08 10.08 10.08 0 10.08
MCBC.US Macatawa Bank Corporation 20230201 0 11.02 11.02 10.77 10.8 89400 10.8 down down correct
MCBS.US MetroCity Bankshares Inc 20230201 0 20.14 20.58 19.885 20.31 32700 20.31 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230201 0 28.87 29.96 28.67 29.55 385100 29.55 up up correct
MCHP.US Microchip Technology Incorporated 20230201 0 77.9 82.08 77.88 81.16 7167000 81.16 up down incorrect
MCHX.US Marchex Inc 20230201 0 2.07 2.19 2.05 2.13 242600 2.13 up up correct
MCRB.US Seres Therapeutics Inc 20230201 0 5.48 5.57 5.36 5.49 897291 5.49 up up correct
MCRI.US Monarch Casino & Resort Inc 20230201 0 76.66 78.34 75.9 77.76 71900 77.76 up up correct
MDB.US MongoDB Inc 20230201 0 214.55 229.795 211.83 228.17 1748500 228.17 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20230201 0 289.8 292.41 282.63 289.07 202500 289.07 down up incorrect
MDGS.US Medigus Ltd 20230201 0 4.7 4.89 4.6 4.67 16600 4.67 down down correct
MDIA.US MediaCo Holding Inc 20230201 0 1.47 1.563 1.44 1.47 16100 1.47
MDJH.US MDJM Ltd 20230201 0 1.74 1.74 1.636 1.636 1000 1.636 down down correct
MDLZ.US Mondelez International Inc 20230201 0 65.66 67.13 65.44 66.73 8004500 66.73 up up correct
MDNA.US Medicenna Therapeutics Corp 20230201 0 0.747 0.75 0.727 0.75 93100 0.75 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20230201 0 0.98 0.99 0.97 0.97 12500 0.97 down up incorrect
MDRRP.US Medalist Diversified REIT Inc 20230201 0 24.12 24.25 24.12 24.25 1000 24.25 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20230201 0 17.45 17.59 17.1 17.34 1045500 17.34 down down correct
MDVL.US Medavail Holdings Inc 20230201 0 0.39 0.42 0.36 0.362 148500 0.362 down down correct
MDWD.US MediWound Ltd 20230201 0 13.74 14.21 13.6 14.12 33500 14.12 up up correct
MDWT.US Midwest Holding Inc 20230201 0 16.69 17.16 16.56 16.56 6000 16.56 down up incorrect
MDXG.US MiMedx Group Inc 20230201 0 3.78 3.915 3.6686 3.87 669475 3.87 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230201 0 6.67 6.67 6.67 6.67 2300 6.67
ME.US 23andMe Holding Co. Class A Common Stock 20230201 0 2.49 2.59 2.395 2.56 1857000 2.56 up down incorrect
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20230201 0 9.87 9.87 9.87 9.87 0 9.87
MEDP.US Medpace Holdings Inc 20230201 0 222.3 229.66 218.5 227.57 227200 227.57 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230201 0 10.56 10.56 10.56 10.56 21 10.56
MEDS.US TRxADE HEALTH Inc 20230201 0 0.42 0.45 0.405 0.42 226600 0.42
MEIP.US MEI Pharma Inc 20230201 0 0.28 0.31 0.28 0.31 434500 0.31 up down incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230201 0 10.141 10.141 10.11 10.11 400 10.11 down up incorrect
MELI.US MercadoLibre Inc 20230201 0 1180 1222 1152.48 1214.29 603300 1214.29 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230201 0 10.65 10.65 10.65 10.65 2 10.65
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230201 0 10.4 10.4 10.4 10.4 0 10.4
MEOH.US Methanex Corporation 20230201 0 47.4 49.42 46.88 48.99 581200 48.99 up down incorrect
MERC.US Mercer International Inc 20230201 0 12.62 12.93 12.44 12.83 382500 12.83 up up correct
MESA.US Mesa Air Group Inc 20230201 0 2.95 3.1 2.93 3.02 454700 3.02 up up correct
MESO.US Mesoblast Limited 20230201 0 3.6 3.73 3.57 3.59 588200 3.59 down down correct
METC.US Ramaco Resources Inc 20230201 0 10.44 10.56 10.17 10.51 287300 10.51 up up correct
METCL.US METCL 20230201 0 25.84 25.84 25.61 25.775 5800 25.775 down down correct
METX.US Meten EdtechX Education Group Ltd 20230201 0 0.34 0.34 0.31 0.31 495800 0.31 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20230201 0 0.048 0.048 0.0311 0.0479 15425 0.0479 down up incorrect
MF.US Missfresh Limited American Depositary Shares 20230201 0 1.89 2 1.86 1.98 30800 1.98 up down incorrect
MFH.US Mercurity Fintech Holding Inc 20230201 0 1.13 1.29 1.1 1.21 11700 1.21 up down incorrect
MFIN.US Medallion Financial Corp 20230201 0 8.5 9.29 8.42 9.16 90200 9.16 up up correct
MGEE.US MGE Energy Inc 20230201 0 72.71 75.37 72.54 74.04 121000 74.04 up up correct
MGI.US MoneyGram International Inc 20230201 0 10.75 10.8 10.75 10.78 1088000 10.78 up up correct
MGIC.US Magic Software Enterprises Ltd 20230201 0 16.49 16.93 16.39 16.9 14800 16.9 up down incorrect
MGNI.US Magnite Inc 20230201 0 11.97 12.24 11.4 12.14 1735800 12.14 up up correct
MGNX.US MacroGenics Inc 20230201 0 5.79 5.995 5.67 5.95 364500 5.95 up up correct
MGPI.US MGP Ingredients Inc 20230201 0 97.03 99.07 96.6 97.87 119100 97.87 up up correct
MGRC.US McGrath RentCorp 20230201 0 99.29 99.78 97.22 98.42 98800 98.42 down up incorrect
MGTA.US Magenta Therapeutics Inc 20230201 0 0.56 0.58 0.53 0.57 475800 0.57 up down incorrect
MGTX.US MeiraGTx Holdings plc 20230201 0 8.38 8.71 8.095 8.38 185800 8.38
MGYR.US Magyar Bancorp Inc 20230201 0 13.25 13.25 12.87 12.87 2900 12.87 down down correct
MHLD.US Maiden Holdings Ltd 20230201 0 2.38 2.41 2.36 2.39 78400 2.39 up up correct
MICT.US MICT Inc 20230201 0 1.08 1.11 1.08 1.09 251100 1.09 up up correct
MIDD.US The Middleby Corporation 20230201 0 155.03 158.4972 153.63 157.87 574994 157.87 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230201 0 0.53 0.53 0.51 0.52 337900 0.52 down down correct
MIND.US MIND Technology Inc 20230201 0 0.65 0.71 0.63 0.65 40300 0.65
MINDP.US MIND Technology Inc 20230201 0 8.429 8.429 8.301 8.405 600 8.405 down up incorrect
MINM.US Minim Inc. Common Stock 20230201 0 0.22 0.23 0.21 0.22 994300 0.22
MIR.US WT 20230201 0 1.57 1.6 1.56 1.6 9396 1.6 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230201 0 23.56 24.22 23.37 23.88 220300 23.88 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230201 0 3.47 3.65 3.07 3.13 50000 3.13 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230201 0 3.74 4.035 3.61 4.02 291400 4.02 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230201 0 10.11 10.12 10.11 10.12 5000 10.12 up down incorrect
MITAU.US Coliseum Acquisition Corp. Unit 20230201 0 10.1 10.1 10.1 10.1 40 10.1
MITAW.US Coliseum Acquisition Corp. Warrant 20230201 0 0.0901 0.0901 0.0901 0.0901 1956 0.0901
MITK.US Mitek Systems Inc 20230201 0 9.82 10.36 9.81 10.26 348200 10.26 up up correct
MKSI.US MKS Instruments Inc 20230201 0 102.71 110.25 102.3 109.07 832700 109.07 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20230201 0 2.22 2.45 2.19 2.42 136400 2.42 up down incorrect
MKTX.US MarketAxess Holdings Inc 20230201 0 363.85 377.1 363.63 377 350500 377 up up correct
MLAB.US Mesa Laboratories Inc 20230201 0 194.82 198 191.13 196.3 65000 196.3 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20230201 0 10.43 10.43 10.43 10.43 300 10.43
MLACU.US Malacca Straits Acquisition Company Limited 20230201 0 10.63 11.04 10.45 10.48 1800 10.48 down down correct
MLACW.US Malacca Straits Acquisition Company Limited 20230201 0 0.0713 0.0713 0.0703 0.0704 1514 0.0704 down up incorrect
MLAIU.US McLaren Technology Acquisition Corp. Unit 20230201 0 10.4 10.4 10.4 10.4 0 10.4
MLCO.US Melco Resorts & Entertainment Limited 20230201 0 13.94 14.11 13.33 13.67 3272500 13.67 down down correct
MLKN.US MillerKnoll Inc 20230201 0 23.6 24.02 23.25 23.97 804700 23.97 up up correct
MLVF.US Malvern Bancorp Inc 20230201 0 17.6 18.45 17.5 17.71 22800 17.71 up up correct
MMAT.US Meta Materials Inc 20230201 0 1 1.02 0.97 1 3063900 1
MMLP.US Martin Midstream Partners L.P 20230201 0 3.25 3.25 3.01 3.01 70900 3.01 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230201 0 2 2.1 1.95 2.03 173800 2.03 up up correct
MMSI.US Merit Medical Systems Inc 20230201 0 71.14 72.66 70.79 71.92 321300 71.92 up up correct
MMYT.US MakeMyTrip Limited 20230201 0 28.97 29.77 27.71 28.53 581900 28.53 down down correct
MNDO.US MIND C.T.I. Ltd 20230201 0 2.32 2.34 2.27 2.31 32200 2.31 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230201 0 130.39 141 128.023 140.65 521200 140.65 up up correct
MNKD.US MannKind Corporation 20230201 0 5.45 5.51 5.18 5.27 3618500 5.27 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20230201 0 3.45 3.48 3.32 3.44 364400 3.44 down down correct
MNOV.US MediciNova Inc 20230201 0 2.42 2.42 2.4 2.4 6200 2.4 down down correct
MNPR.US Monopar Therapeutics Inc 20230201 0 3.64 3.64 3.16 3.16 54000 3.16 down down correct
MNRO.US Monro Inc 20230201 0 50.82 53.28 50.7 53.05 481700 53.05 up up correct
MNSB.US MainStreet Bancshares Inc 20230201 0 28.57 28.95 28.57 28.75 14100 28.65 up up correct
MNSBP.US MainStreet Bancshares Inc 20230201 0 25.55 25.55 25.5 25.502 2700 25.502 down down correct
MNST.US Monster Beverage Corporation 20230201 0 104 104.75 102.3 104.04 1995900 104.04 up down incorrect
MNTK.US Montauk Renewables Inc 20230201 0 11.02 11.25 10.84 11.12 244300 11.12 up up correct
MNTS.US Momentus Inc 20230201 0 0.905 0.95 0.87 0.919 296900 0.919 up up correct
MNTSW.US Momentus Inc 20230201 0 0.0939 0.0976 0.0556 0.0815 2880 0.0815 down down correct
MNTV.US Momentive Global Inc 20230201 0 7.8 8.27 7.8 8.26 2144600 8.26 up up correct
MNTX.US Manitex International Inc 20230201 0 4.05 4.14 4.01 4.06 73200 4.06 up down incorrect
MODV.US ModivCare Inc 20230201 0 107.32 108.62 101.8 105.04 116500 105.04 down down correct
MOFG.US MidWestOne Financial Group Inc 20230201 0 31.12 31.93 30.99 31.42 49600 31.42 up up correct
MOGO.US Mogo Inc 20230201 0 0.79 0.88 0.79 0.86 204700 0.86 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20230201 0 6.41 6.53 6.4 6.484 4600 6.484 up up correct
MOMO.US Momo Inc 20230201 0 10.47 11.441 10.41 11.23 2906500 11.23 up up correct
MOR.US MorphoSys AG 20230201 0 5.1 5.145 5.02 5.06 62100 5.06 down up incorrect
MORF.US Morphic Holding Inc 20230201 0 32.73 33.89 31.98 33.71 268500 33.71 up down incorrect
MORN.US Morningstar Inc 20230201 0 241.03 248.4 240.69 247.43 101900 247.43 up up correct
MOTS.US Motus GI Holdings Inc 20230201 0 1.06 1.11 1.03 1.03 164300 1.03 down down correct
MOVE.US Movano Inc 20230201 0 1.38 1.46 1.35 1.37 59400 1.37 down down correct
MOXC.US Moxian Inc 20230201 0 1.29 1.42 1.29 1.35 46800 1.35 up up correct
MPAA.US Motorcar Parts of America Inc 20230201 0 14.69 15.3 14.62 15.03 51000 15.03 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20230201 0 0 0 0 0 0 0
MPACW.US Model Performance Acquisition Corp. Warrant 20230201 0 0 0 0 0 0 0
MPB.US Mid Penn Bancorp Inc 20230201 0 31.3 31.7 31.29 31.48 35100 31.48 up up correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230201 0 10.35 10.35 10.35 10.35 1700 10.35
MPWR.US Monolithic Power Systems Inc 20230201 0 426.55 464.72 426.44 457.77 1083100 457.77 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230201 0 6.66 6.99 6.5 6.96 5871500 6.96 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20230201 0 0.92 0.96 0.92 0.93 18700 0.93 up up correct
MRAM.US Everspin Technologies Inc 20230201 0 6.88 7.3 6.841 7.11 76600 7.11 up down incorrect
MRBK.US Meridian Corporation 20230201 0 31.983 32.132 31.777 31.92 10200 31.92 down up incorrect
MRCC.US Monroe Capital Corporation 20230201 0 8.29 8.4 8.272 8.35 23200 8.35 up up correct
MRCY.US Mercury Systems Inc 20230201 0 57.75 59.13 55.19 56.19 2445000 56.19 down down correct
MREO.US Mereo BioPharma Group plc 20230201 0 0.93 1 0.93 0.97 741500 0.97 up up correct
MRIN.US Marin Software Incorporated 20230201 0 1.35 1.48 1.23 1.33 8303100 1.33 down down correct
MRKR.US Marker Therapeutics Inc 20230201 0 2.8 2.8 2.66 2.7 46500 2.7 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230201 0 6.02 6.05 5.63 6 3500 6 down down correct
MRNA.US Moderna Inc 20230201 0 174.7 176.3 167.28 174.3 5607500 174.3 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230201 0 6.36 6.765 6.27 6.63 471900 6.63 up down incorrect
MRSN.US Mersana Therapeutics Inc 20230201 0 6.59 6.79 6.44 6.72 1093800 6.72 up up correct
MRTN.US Marten Transport Ltd 20230201 0 22.11 23.11 22.11 22.77 299800 22.77 up up correct
MRTX.US Mirati Therapeutics Inc 20230201 0 53.47 53.47 49.39 52.69 1585500 52.69 down down correct
MRUS.US Merus N.V 20230201 0 15.78 15.955 15.195 15.36 142300 15.36 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20230201 0 14.64 15.335 14.62 15.14 932800 15.14 up up correct
MRVL.US Marvell Technology Inc 20230201 0 43.32 46.49 43.25 46.12 14963200 46.12 up up correct
MS.US PO 20230201 0 19.92 19.95 19.75 19.87 238303 19.87 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20230201 0 10.11 10.11 10.11 10.11 200 10.11
MSBI.US Midland States Bancorp Inc 20230201 0 25.38 25.9 25.37 25.54 84600 25.54 up up correct
MSDA.US MSD Acquisition Corp 20230201 0 10.15 10.16 10.15 10.16 402600 10.16 up up correct
MSDAU.US MSD Acquisition Corp 20230201 0 10.18 10.18 10.18 10.18 22 10.18
MSDAW.US MSD Acquisition Corp 20230201 0 0.07 0.071 0.07 0.07 50000 0.07
MSEX.US Middlesex Water Company 20230201 0 83.94 87.23 83.33 86.38 149200 86.38 up down incorrect
MSFIX.US The Multi 20230201 0 11.19 11.19 11.19 11.19 0 11.19
MSFT.US Microsoft Corporation 20230201 0 248 255.18 245.47 252.75 31259900 252.75 up up correct
MSGM.US Motorsport Games Inc 20230201 0 24.97 49.5 23.1 37 14510000 37 up up correct
MSTR.US MicroStrategy Incorporated 20230201 0 251 273.6 244.25 267.92 655400 267.92 up up correct
MSVB.US Mid 20230201 0 13.14 13.14 13.14 13.14 400 13.14
MTAC.US MedTech Acquisition Corporation 20230201 0 10.09 10.09 10.09 10.09 0 10.09
MTACU.US MedTech Acquisition Corporation 20230201 0 10.05 10.05 10.05 10.05 0 10.05
MTACW.US MedTech Acquisition Corporation 20230201 0 0.119 0.119 0.119 0.119 0 0.119
MTBC.US CareCloud Inc 20230201 0 3.45 3.58 3.45 3.52 21995 3.52 up up correct
MTBCP.US CareCloud Inc 20230201 0 27.5324 27.5903 27.5 27.5646 11922 27.5646 up down incorrect
MTC.US Mmtec Inc 20230201 0 0.82 0.82 0.62 0.706 1154800 0.706 down down correct
MTCH.US Match Group Inc 20230201 0 49.9 52.11 48.49 51.41 14189800 51.41 up up correct
MTCR.US Metacrine Inc 20230201 0 0.51 0.534 0.51 0.52 684000 0.52 up up correct
MTEM.US Molecular Templates Inc 20230201 0 0.56 0.59 0.55 0.58 201500 0.58 up up correct
MTEX.US Mannatech Incorporated 20230201 0 18.45 18.89 18.45 18.6 1700 18.6 up up correct
MTLS.US Materialise NV 20230201 0 10.65 10.93 10.55 10.82 206500 10.82 up up correct
MTP.US Midatech Pharma plc 20230201 0 0.74 0.78 0.7 0.762 26800 0.762 up up correct
MTRX.US Matrix Service Company 20230201 0 8.1 8.72 8 8.57 191800 8.57 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230201 0 10.5 10.5 10.5 10.5 100 10.5
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230201 0 10.35 10.35 10.35 10.35 0 10.35
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230201 0 0.021 0.021 0.02 0.02 89400 0.02 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20230201 0 67.75 69.09 66.51 68.53 552800 68.53 up up correct
MTTR.US Matterport Inc 20230201 0 3.51 3.75 3.45 3.72 3141200 3.72 up up correct
MU.US Micron Technology Inc 20230201 0 60.62 63.23 60.39 62.6 20902200 62.6 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230201 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230201 0 0.34 0.36 0.33 0.35 150963400 0.35 up up correct
MVBF.US MVB Financial Corp 20230201 0 22.03 22.81 21.88 22.67 24100 22.67 up down incorrect
MVIS.US MicroVision Inc 20230201 0 2.58 2.98 2.58 2.94 6891100 2.94 up up correct
MVST.US Microvast Holdings Inc 20230201 0 1.65 1.66 1.555 1.63 2182900 1.63 down down correct
MVSTW.US Microvast Holdings Inc 20230201 0 0.26 0.2966 0.25 0.255 72690 0.255 down up incorrect
MXCT.US MaxCyte Inc. 20230201 0 5.83 5.87 5.51 5.69 303900 5.69 down down correct
MYFW.US First Western Financial Inc 20230201 0 26.5 27.31 26.5 27 46700 27 up up correct
MYGN.US Myriad Genetics Inc 20230201 0 19.66 20.21 19.09 19.94 594300 19.94 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20230201 0 2.73 2.9 2.5 2.86 597800 2.86 up up correct
MYNA.US Mynaric AG American Depository Shares 20230201 0 4.5 4.5 4.18 4.24 16700 4.24 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230201 0 6.83 6.88 6.71 6.71 1600 6.71 down up incorrect
MYPS.US Playstudios Inc 20230201 0 4.6 4.64 4.38 4.42 371800 4.42 down up incorrect
MYPSW.US MYPSW 20230201 0 0.64 0.64 0.64 0.64 0 0.64
MYRG.US MYR Group Inc 20230201 0 98.91 100.19 98.56 99.26 78000 99.26 up up correct
MYSZ.US My Size Inc 20230201 0 2.81 2.89 2.81 2.83 9300 2.83 up up correct
NAAC.US North Atlantic Acquisition Corporation 20230201 0 10.15 10.15 10.15 10.15 0 10.15
NAACU.US North Atlantic Acquisition Corporation 20230201 0 10.17 10.17 10.17 10.17 0 10.17
NAII.US Natural Alternatives International Inc 20230201 0 8.75 8.75 8.7 8.75 8000 8.75
NAOV.US NanoVibronix Inc 20230201 0 0.307 0.339 0.305 0.32 358500 0.32 up up correct
NARI.US Inari Medical Inc 20230201 0 56.83 58 55.55 57.39 842600 57.39 up up correct
NATH.US Nathan's Famous Inc 20230201 0 72.67 73.25 71.74 71.84 5700 71.84 down up incorrect
NATI.US National Instruments Corporation 20230201 0 53.84 54.59 53.56 54.49 2074600 54.49 up up correct
NATR.US Nature's Sunshine Products Inc 20230201 0 10.61 10.67 10.12 10.29 75000 10.29 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20230201 0 1.95 2.07 1.92 2 110400 2 up up correct
NAVI.US Navient Corporation 20230201 0 18.94 19.33 18.725 19.12 971500 19.12 up up correct
NBIX.US Neurocrine Biosciences Inc 20230201 0 109.97 111.1 109.13 110.22 817300 110.22 up up correct
NBN.US Northeast Bank 20230201 0 47.26 47.52 46.78 46.88 13600 46.88 down down correct
NBRV.US Nabriva Therapeutics plc 20230201 0 1.59 1.77 1.59 1.76 38900 1.76 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20230201 0 0.2334 0.2449 0.2277 0.2325 199458 0.2325 down down correct
NBST.US Newbury Street Acquisition Corporation 20230201 0 10.07 10.07 10.07 10.07 0 10.07
NBSTU.US Newbury Street Acquisition Corporation 20230201 0 10.12 10.12 10.12 10.12 0 10.12
NBSTW.US Newbury Street Acquisition Corporation 20230201 0 0.0987 0.0987 0.0704 0.078 1976 0.078 down down correct
NBTB.US NBT Bancorp Inc 20230201 0 39.05 40.2 38.57 39.86 295000 39.86 up up correct
NBTX.US Nanobiotix S.A 20230201 0 4.01 4.2 3.63 4.2 8100 4.2 up down incorrect
NCACU.US Newcourt Acquisition Corp Unit 20230201 0 10.57 10.57 10.57 10.57 0 10.57
NCMI.US National CineMedia Inc 20230201 0 0.25 0.27 0.25 0.27 1064000 0.27 up up correct
NCNA.US NuCana plc 20230201 0 1.51 1.638 1.51 1.58 127400 1.58 up up correct
NCNO.US nCino Inc 20230201 0 28.5 30.065 28.119 29.97 497100 29.97 up up correct
NCSM.US NCS Multistage Holdings Inc 20230201 0 25.95 25.95 25.95 25.95 235 25.95
NCTY.US The9 Limited 20230201 0 1.43 1.52 1.41 1.49 671700 1.49 up up correct
NDAQ.US Nasdaq Inc 20230201 0 60.19 60.35 58.97 59.5 2492900 59.5 down down correct
NDLS.US Noodles & Company 20230201 0 6.3 6.435 6.205 6.37 123139 6.37 up up correct
NDRA.US ENDRA Life Sciences Inc 20230201 0 3.95 4.09 3.95 4 6800 4 up up correct
NDSN.US Nordson Corporation 20230201 0 242.06 247.83 241.49 246.01 305000 246.01 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230201 0 15.44 15.95 15.44 15.72 91700 15.72 up up correct
NEE.US PQ 20230201 0 48.49 48.49 47.525 47.7999 97377 47.7999 down down correct
NEGG.US Newegg Commerce Inc 20230201 0 1.84 1.99 1.84 1.98 699500 1.98 up down incorrect
NEO.US NeoGenomics Inc 20230201 0 12.63 12.8 12.17 12.5 1362300 12.5 down down correct
NEOG.US Neogen Corporation 20230201 0 21.48 21.61 20.54 20.87 4238500 20.87 down up incorrect
NEON.US Neonode Inc 20230201 0 8.26 8.99 8.11 8.87 248000 8.87 up up correct
NEPH.US Nephros Inc 20230201 0 1.39 1.39 1.3 1.31 14500 1.31 down down correct
NEPT.US Neptune Wellness Solutions Inc 20230201 0 0.73 0.77 0.7 0.75 211500 0.75 up up correct
NERV.US Minerva Neurosciences Inc 20230201 0 2.36 2.475 2.28 2.33 86000 2.33 down up incorrect
NESR.US National Energy Services Reunited Corp 20230201 0 7.56 7.639 7.26 7.38 225800 7.38 down down correct
NEWT.US Newtek Business Services Corp 20230201 0 18.57 19.31 18.5 18.98 241500 18.98 up up correct
NEXI.US NexImmune Inc 20230201 0 0.398 0.44 0.391 0.425 54300 0.425 up up correct
NEXT.US NextDecade Corporation 20230201 0 5.97 6.03 5.65 5.87 511700 5.87 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230201 0 14.8 14.8 14.19 14.19 306300 14.19 down down correct
NFE.US New Fortress Energy Inc 20230201 0 39.44 41.11 39.03 40.48 3162500 40.48 up up correct
NFLX.US Netflix Inc 20230201 0 353.86 365.39 349.91 361.99 8005200 361.99 up up correct
NFYS.US UN 20230201 0 10.12 10.12 10.12 10.12 0 10.12
NGM.US NGM Biopharmaceuticals Inc 20230201 0 5.2 5.3 5.055 5.21 225000 5.21 up up correct
NGMS.US NeoGames S.A 20230201 0 13.09 13.55 12.9 13.44 233800 13.44 up up correct
NH.US NantHealth Inc 20230201 0 3.019 3.127 3.019 3.04 1600 3.04 up up correct
NHTC.US Natural Health Trends Corp 20230201 0 4.73 4.74 4.63 4.69 11800 4.69 down down correct
NICE.US NICE Ltd 20230201 0 206.17 215.38 206.17 214.96 212700 214.96 up up correct
NICHX.US NICHX 20230201 0 28.82 28.82 28.82 28.82 0 28.82
NICK.US Nicholas Financial Inc 20230201 0 6.4 6.4 6.18 6.26 3900 6.26 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230201 0 0.63 0.63 0.591 0.601 29800 0.601 down down correct
NIU.US Niu Technologies 20230201 0 5.49 5.68 5.31 5.59 580900 5.59 up up correct
NKLA.US Nikola Corporation 20230201 0 2.68 2.73 2.55 2.66 14907900 2.66 down down correct
NKSH.US National Bankshares Inc 20230201 0 40.77 40.93 40.11 40.11 13200 40.11 down down correct
NKTR.US Nektar Therapeutics 20230201 0 2.74 2.96 2.7 2.95 2187800 2.95 up up correct
NKTX.US Nkarta Inc 20230201 0 5.36 5.665 5.24 5.57 470400 5.57 up up correct
NLSP.US NLS Pharmaceutics AG 20230201 0 1.32 1.45 1.32 1.4101 76474 1.4101 up up correct
NLSPW.US NLS Pharmaceutics AG 20230201 0 0.135 0.135 0.102 0.127 78800 0.127 down down correct
NLTX.US Neoleukin Therapeutics Inc 20230201 0 0.605 0.605 0.58 0.59 40500 0.59 down down correct
NMFC.US New Mountain Finance Corporation 20230201 0 12.92 13.13 12.91 13.03 383700 13.03 up down incorrect
NMIH.US NMI Holdings Inc 20230201 0 23.2 23.34 22.78 23.08 409800 23.08 down down correct
NMRD.US Nemaura Medical Inc 20230201 0 1.37 1.51 1.28 1.5 636500 1.5 up up correct
NMRK.US Newmark Group Inc 20230201 0 8.49 8.62 8.26 8.55 1201000 8.55 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20230201 0 1.4 1.45 1.39 1.41 33600 1.41 up down incorrect
NMTR.US 9 Meters Biopharma Inc 20230201 0 2.02 2.25 2 2.16 101100 2.16 up up correct
NNAVW.US NextNav Inc. Warrant 20230201 0 0.6175 0.7075 0.5738 0.6454 5793 0.6454 up up correct
NNBR.US NN Inc 20230201 0 2.08 2.34 2.07 2.25 396800 2.25 up up correct
NNDM.US Nano Dimension Ltd 20230201 0 2.77 2.78 2.68 2.73 3306800 2.73 down down correct
NNOX.US Nano 20230201 0 9.13 9.33 8.71 9.06 622000 9.06 down down correct
NODK.US NI Holdings Inc 20230201 0 13.3 13.83 13.27 13.78 15600 13.78 up down incorrect
NOTV.US Inotiv Inc 20230201 0 7.27 7.92 7.13 7.7 522600 7.7 up up correct
NOVN.US Novan Inc 20230201 0 1.71 1.71 1.606 1.63 110600 1.63 down up incorrect
NOVT.US Novanta Inc 20230201 0 160.98 168.4 160.98 167.91 141700 167.91 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230201 0 10.62 10.62 10.62 10.62 0 10.62
NOVVU.US Nova Vision Acquisition Corp. Unit 20230201 0 10.6 10.6 10.6 10.6 0 10.6
NPABU.US New Providence Acquisition Corp. II Unit 20230201 0 10.19 10.19 10.19 10.19 0 10.19
NPCE.US NeuroPace Inc 20230201 0 4.67 4.75 4.484 4.62 18100 4.62 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20230201 0 10.21 10.21 10.17 10.17 18900 10.17 down down correct
NRACU.US Noble Rock Acquisition Corporation 20230201 0 10.18 10.18 10.18 10.18 100 10.18
NRBO.US NeuroBo Pharmaceuticals Inc 20230201 0 0.79 0.809 0.767 0.8 840500 0.8 up up correct
NRC.US National Research Corporation 20230201 0 46.07 47.39 45.91 47.17 55800 47.17 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230201 0 11.66 12.086 11.47 11.99 173900 11.99 up up correct
NRIM.US Northrim BanCorp Inc 20230201 0 53.69 54.2 53.55 53.87 31200 53.87 up up correct
NRIX.US Nurix Therapeutics Inc 20230201 0 12.29 12.65 11.85 12.36 264800 12.36 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230201 0 20.97 20.97 20.97 20.97 0 20.97
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230201 0 21.21 21.21 21.21 21.21 0 21.21
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230201 0 21.23 21.23 21.23 21.23 0 21.23
NRXP.US NRx Pharmaceuticals Inc 20230201 0 1.18 1.23 1.171 1.18 75400 1.18
NRXPW.US NRx Pharmaceuticals Inc 20230201 0 0.35 0.35 0.35 0.35 8383 0.35
NSIT.US Insight Enterprises Inc 20230201 0 112.06 114.95 112.06 113.85 205000 113.85 up up correct
NSPR.US InspireMD Inc 20230201 0 1.18 1.18 1.12 1.14 26700 1.14 down down correct
NSSC.US Napco Security Technologies Inc 20230201 0 29.29 29.64 28.62 29.58 170300 29.58 up up correct
NSTG.US NanoString Technologies Inc 20230201 0 10.6 11.46 10.6 11.35 824700 11.35 up down incorrect
NSYS.US Nortech Systems Incorporated 20230201 0 13.5 14.68 13.5 14.68 15900 14.68 up up correct
NTAP.US NetApp Inc 20230201 0 66.03 67.48 65.32 67.11 1952600 67.11 up up correct
NTCT.US NetScout Systems Inc 20230201 0 31.85 32.53 31.65 32.32 528800 32.32 up up correct
NTES.US NetEase Inc 20230201 0 91.28 92.45 89.96 91.77 1156300 91.77 up down incorrect
NTGR.US NETGEAR Inc 20230201 0 20.05 20.85 19.86 20.55 268500 20.55 up up correct
NTIC.US Northern Technologies International Corporation 20230201 0 12.75 13 12.61 12.86 4400 12.86 up up correct
NTLA.US Intellia Therapeutics Inc 20230201 0 43.71 43.73 40.9 43.15 1208500 43.15 down down correct
NTNX.US Nutanix Inc 20230201 0 27.85 28.95 27.5 28.56 1362800 28.56 up up correct
NTRA.US Natera Inc 20230201 0 43.33 44.65 42.08 43.97 1515900 43.97 up up correct
NTRB.US Nutriband Inc. Common Stock 20230201 0 3.65 4.07 3.65 3.975 18100 3.975 up up correct
NTRBW.US Nutriband Inc. Warrant 20230201 0 3 3 2.875 3 600 3
NTRS.US Northern Trust Corporation 20230201 0 96.31 97.91 95.35 96.75 1675800 96.75 up up correct
NTRSO.US Northern Trust Corporation 20230201 0 22.76 22.99 22.58 22.73 18100 22.73 down up incorrect
NTWK.US NetSol Technologies Inc 20230201 0 3.06 3.09 2.99 3.06 43000 3.06
NURO.US NeuroMetrix Inc 20230201 0 1.9 1.96 1.88 1.91 38700 1.91 up down incorrect
NUVA.US NuVasive Inc 20230201 0 45.7 46.85 45.29 46.56 468100 46.56 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20230201 0 30.2 30.2 27.68 29.01 272600 29.01 down up incorrect
NUWE.US Nuwellis Inc 20230201 0 9.04 9.8 8.25 8.45 803800 8.45 down down correct
NUZE.US NuZee Inc 20230201 0 11.249 11.76 11.01 11.76 11700 11.76 up up correct
NVAX.US Novavax Inc 20230201 0 10.74 11.32 10.13 11.23 10631400 11.23 up up correct
NVCN.US Neovasc Inc 20230201 0 27.85 28.04 27.85 28 34300 28 up down incorrect
NVCR.US NovoCure Limited 20230201 0 91.48 93.21 87.2 91.12 802600 91.12 down down correct
NVDA.US NVIDIA Corporation 20230201 0 196.91 211.92 196.11 209.43 66047700 209.43 up down incorrect
NVEC.US NVE Corporation 20230201 0 72.84 73.5 71.9 72.74 39900 72.74 down down correct
NVEE.US NV5 Global Inc 20230201 0 133.23 140.58 132.06 138.45 96000 138.45 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230201 0 35.37 36.605 34.85 36.36 178100 36.36 up up correct
NVFY.US Nova LifeStyle Inc 20230201 0 0.93 1.2 0.93 1.06 225900 1.06 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20230201 0 2.41 2.42 2.27 2.32 39100 2.32 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230201 0 91.14 95.68 91.14 95.01 78500 95.01 up up correct
NVNO.US enVVeno Medical Corp 20230201 0 5.76 6.04 5.75 6.02 14100 6.02 up up correct
NVNOW.US enVVeno Medical Corporation 20230201 0 0.07 0.07 0.07 0.07 0 0.07
NVOS.US Novo Integrated Sciences Inc 20230201 0 0.121 0.145 0.117 0.135 32905400 0.135 up up correct
NVSA.US New Vista Acquisition Corp 20230201 0 10.15 10.16 10.14 10.145 343200 10.145 down down correct
NVSAU.US New Vista Acquisition Corp 20230201 0 10.17 10.17 10.16 10.17 4000 10.17
NVSAW.US New Vista Acquisition Corp 20230201 0 0.0601 0.105 0.0601 0.105 16454 0.105 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230201 0 5.02 5.65 5.02 5.56 1877600 5.56 up up correct
NVVE.US Nuvve Holding Corp 20230201 0 1.39 1.45 1.12 1.23 1738000 1.23 down down correct
NVVEW.US Nuvve Holding Corp 20230201 0 0.12 0.125 0.1022 0.1223 6277 0.1223 up up correct
NWBI.US Northwest Bancshares Inc 20230201 0 13.91 14.35 13.81 14.14 962900 14.14 up up correct
NWE.US NorthWestern Corporation 20230201 0 56.56 58.08 56.29 57.54 416900 57.54 up up correct
NWFL.US Norwood Financial Corp 20230201 0 34.49 34.65 34.3 34.5 19700 34.5 up up correct
NWL.US Newell Brands Inc 20230201 0 15.97 16.36 15.76 16.2 2980400 16.2 up up correct
NWLI.US National Western Life Group Inc 20230201 0 279 279.05 271.57 273.01 7300 273.01 down down correct
NWPX.US Northwest Pipe Company 20230201 0 37.17 38.43 36.91 37.92 43100 37.92 up up correct
NWS.US News Corporation 20230201 0 20.58 20.94 20.12 20.91 682275 20.91 up down incorrect
NWSA.US News Corporation 20230201 0 20.26 20.75 19.9 20.72 3252800 20.72 up up correct
NXGN.US NextGen Healthcare Inc 20230201 0 18.95 18.99 18.59 18.78 524300 18.78 down down correct
NXPI.US NXP Semiconductors N.V 20230201 0 184.07 196.3 183.81 193.94 4468400 193.94 up up correct
NXST.US Nexstar Media Group Inc 20230201 0 203.74 211.44 202.53 210.87 329200 210.87 up up correct
NXTC.US NextCure Inc 20230201 0 1.65 1.65 1.59 1.63 52900 1.63 down down correct
NXTP.US Nextplay Technologies Inc 20230201 0 2.96 3.082 2.77 2.86 31300 2.86 down down correct
NYMT.US New York Mortgage Trust Inc 20230201 0 3.12 3.21 3.11 3.17 2608500 3.17 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230201 0 19.04 19.13 18.89 19.11 20900 19.11 up up correct
NYMTM.US New York Mortgage Trust Inc 20230201 0 22.35 23.2 22.35 22.98 8500 22.98 up up correct
NYMTN.US New York Mortgage Trust Inc 20230201 0 20.95 20.98 20.8 20.96 7500 20.96 up down incorrect
NYMX.US Nymox Pharmaceutical Corporation 20230201 0 0.44 0.45 0.42 0.44 45900 0.44
NYXH.US Nyxoah SA Ordinary Shares 20230201 0 5.48 5.48 5.23 5.351 8600 5.351 down down correct
OB.US Outbrain Inc 20230201 0 4.91 5.06 4.89 4.95 202900 4.95 up down incorrect
OBLG.US Oblong Inc 20230201 0 3.07 3.4 2.99 3.27 222700 3.27 up up correct
OBNK.US Origin Bancorp Inc 20230201 0 37.5 38.83 36.8 38.43 145200 38.43 up up correct
OBSV.US ObsEva SA 20230201 0 0.215 0.219 0.205 0.212 497700 0.212 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230201 0 47.85 48.25 47.85 48.06 3700 48.06 up down incorrect
OCAX.US OCA Acquisition Corp 20230201 0 10.28 10.28 10.26 10.26 1800 10.26 down down correct
OCAXU.US OCA Acquisition Corp 20230201 0 10.31 10.79 10.17 10.26 10700 10.26 down down correct
OCAXW.US OCA Acquisition Corp 20230201 0 0.0751 0.0751 0.0751 0.0751 2826 0.0751
OCC.US Optical Cable Corporation 20230201 0 4.12 4.15 4.05 4.09 1700 4.09 down down correct
OCCI.US OFS Credit Company Inc 20230201 0 9.13 9.13 8.91 9.01 113000 9.01 down down correct
OCCIO.US OFS Credit Company Inc 20230201 0 23.15 23.15 23.15 23.15 600 23.15
OCFC.US OceanFirst Financial Corp 20230201 0 23.91 24.38 23.63 24.22 275900 24.0232 up up correct
OCFCP.US OceanFirst Financial Corp 20230201 0 25.4 25.6 25.4 25.6 600 25.6 up up correct
OCG.US Oriental Culture Holding LTD 20230201 0 0.7 0.7 0.65 0.683 24900 0.683 down down correct
OCGN.US Ocugen Inc 20230201 0 1.25 1.28 1.21 1.27 5734400 1.27 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20230201 0 19.96 20.44 19.94 20.38 607800 20.38 up up correct
OCUL.US Ocular Therapeutix Inc 20230201 0 3.91 3.935 3.84 3.87 504500 3.87 down down correct
OCUP.US Ocuphire Pharma Inc 20230201 0 3.54 3.6 3.44 3.54 98982 3.54
OCX.US OncoCyte Corporation 20230201 0 0.4 0.41 0.38 0.39 64400 0.39 down down correct
ODFL.US Old Dominion Freight Line Inc 20230201 0 350 374.13 348.09 367.62 2660100 367.62 up up correct
ODP.US The ODP Corporation 20230201 0 51.54 52.71 51.24 51.99 364876 51.99 up up correct
OESX.US Orion Energy Systems Inc 20230201 0 1.65 1.74 1.65 1.72 69500 1.72 up down incorrect
OFED.US Oconee Federal Financial Corp 20230201 0 23.41 23.41 23.41 23.41 143 23.41
OFIX.US Orthofix Medical Inc 20230201 0 21.7 21.79 21.31 21.54 247300 21.54 down down correct
OFLX.US Omega Flex Inc 20230201 0 104.1 107.01 100.08 105.04 9300 105.04 up up correct
OFS.US OFS Capital Corporation 20230201 0 10.04 10.1 9.9 10.1 20500 10.1 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230201 0 22.23 22.23 22.23 22.23 0 22.23
OGI.US OrganiGram Holdings Inc 20230201 0 0.908 0.95 0.892 0.948 1000200 0.948 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20230201 0 10.59 10.59 10.59 10.59 0 10.59
OIIM.US O2Micro International Limited 20230201 0 4.8 4.8 4.66 4.67 211900 4.67 down down correct
OKTA.US Okta Inc 20230201 0 73.5 76.765 71.04 76.15 3537900 76.15 up up correct
OLB.US The OLB Group Inc 20230201 0 1.24 1.25 1.16 1.21 27700 1.21 down down correct
OLED.US Universal Display Corporation 20230201 0 133.16 136.93 131.85 135.84 270800 135.84 up down incorrect
OLITU.US OmniLit Acquisition Corp. Units 20230201 0 10.24 10.818 10.1701 10.3205 7100 10.3205 up up correct
OLK.US Olink Holding AB (publ) 20230201 0 19.55 19.98 19 19.42 125300 19.42 down up incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230201 0 54.69 56.755 53.905 56.45 634500 56.45 up up correct
OLMA.US Olema Pharmaceuticals Inc 20230201 0 4.82 5.03 4.731 4.87 171400 4.87 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230201 0 6.3 6.63 6.22 6.57 1975900 6.57 up up correct
OM.US Outset Medical Inc 20230201 0 28.16 28.6 27.6 28.36 353000 28.36 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230201 0 73.08 76.35 73.08 75.79 84600 75.79 up up correct
OMCL.US Omnicell Inc 20230201 0 55.12 57.41 54.99 57.05 508700 57.05 up down incorrect
OMEG.US Omega Alpha SPAC 20230201 0 0 0 0 0 0 0
OMER.US Omeros Corporation 20230201 0 2.93 2.95 2.83 2.88 250500 2.88 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20230201 0 3.06 3.15 3.04 3.12 46200 3.12 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230201 0 7.77 7.87 7.53 7.73 35400 7.73 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230201 0 2.67 2.7 2.44 2.62 69300 2.62 down down correct
OMQS.US OMNIQ Corp. Common Stock 20230201 0 5.24 5.3 5.055 5.2 9000 5.2 down down correct
ON.US ON Semiconductor Corporation 20230201 0 73.92 78.5 73.69 77.84 9111200 77.84 up up correct
ONB.US Old National Bancorp 20230201 0 17.45 17.67 17.34 17.54 1935400 17.54 up up correct
ONCR.US Oncorus Inc 20230201 0 0.44 0.45 0.416 0.427 1574300 0.427 down down correct
ONCS.US OncoSec Medical Incorporated 20230201 0 2.16 2.18 2.03 2.13 93100 2.13 down down correct
ONCT.US Oncternal Therapeutics Inc 20230201 0 1.16 1.18 1.1 1.13 250000 1.13 down down correct
ONCY.US Oncolytics Biotech Inc 20230201 0 1.8 1.87 1.76 1.85 126400 1.85 up up correct
ONDS.US Ondas Holdings Inc 20230201 0 1.95 2.16 1.95 2.14 237100 2.14 up up correct
ONEM.US 1Life Healthcare Inc 20230201 0 16 16.26 15.82 15.92 4106600 15.92 down down correct
ONEW.US OneWater Marine Inc 20230201 0 32.64 33.75 32.075 33.57 126600 33.57 up up correct
ONTX.US Onconova Therapeutics Inc 20230201 0 1.23 1.49 1.22 1.42 786600 1.42 up down incorrect
ONVO.US Organovo Holdings Inc 20230201 0 1.6 1.71 1.6 1.69 40400 1.69 up down incorrect
ONYXU.US Onyx Acquisition Co. I Unit 20230201 0 10.4 10.4 10.4 10.4 0 10.4
OPBK.US OP Bancorp 20230201 0 11.36 11.45 11.24 11.33 32400 11.33 down down correct
OPCH.US Option Care Health Inc 20230201 0 28.87 29.43 28.54 29.18 774900 29.18 up up correct
OPEN.US Opendoor Technologies Inc 20230201 0 2.19 2.45 2.12 2.4 38750500 2.4 up down incorrect
OPGN.US OpGen Inc 20230201 0 1.81 1.84 1.72 1.82 125800 1.82 up up correct
OPHC.US OptimumBank Holdings Inc 20230201 0 4.13 4.15 4.13 4.13 1200 4.13
OPI.US Office Properties Income Trust 20230201 0 16.95 17.29 16.68 17.09 327800 17.09 up up correct
OPINL.US Office Properties Income Trust 20230201 0 20.64 21.038 20.45 20.92 24300 20.92 up up correct
OPK.US OPKO Health Inc 20230201 0 1.29 1.44 1.27 1.38 4629100 1.38 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20230201 0 20.2 20.23 20.01 20.03 231300 20.03 down down correct
OPOF.US Old Point Financial Corporation 20230201 0 24.5 25.21 24.5 25.21 2100 25.21 up down incorrect
OPRA.US Opera Limited 20230201 0 6.62 6.62 6.35 6.46 68200 6.46 down down correct
OPRT.US Oportun Financial Corporation 20230201 0 6.94 7.48 6.92 7.35 340600 7.35 up up correct
OPRX.US OptimizeRx Corporation 20230201 0 17.98 19.11 17.93 18.88 175200 18.88 up up correct
OPT.US Opthea Limited 20230201 0 5.3 5.4573 5.3 5.4499 2482 5.4499 up up correct
OPTN.US OptiNose Inc 20230201 0 1.81 1.87 1.77 1.81 78000 1.81
ORGN.US Origin Materials Inc 20230201 0 6.02 6.06 5.745 5.96 1077500 5.96 down down correct
ORGNW.US Origin Materials Inc Warrant 20230201 0 1.13 1.17 1.02 1.08 232832 1.08 down down correct
ORGO.US Organogenesis Holdings Inc 20230201 0 2.54 2.65 2.525 2.63 504500 2.63 up up correct
ORGS.US Orgenesis Inc 20230201 0 2.21 2.29 2.02 2.02 99800 2.02 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230201 0 10.6 10.6 10.13 10.13 47000 10.13 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20230201 0 10.19 10.19 10.19 10.19 0 10.19
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230201 0 0.3748 0.3748 0.2596 0.2823 5551 0.2823 down up incorrect
OSIS.US OSI Systems Inc 20230201 0 94 95.75 93.16 94.66 97800 94.66 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20230201 0 5.67 6.08 5.515 6 136000 6 up up correct
ORLY.US O'Reilly Automotive Inc 20230201 0 788.56 814.76 784.72 807.93 515200 807.93 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20230201 0 1.98 2.06 1.96 2.06 1423700 2.06 up up correct
ORRF.US Orrstown Financial Services Inc 20230201 0 24.95 24.95 24.25 24.51 17000 24.51 down up incorrect
ORTX.US Orchard Therapeutics plc 20230201 0 0.55 0.57 0.54 0.57 146800 0.57 up down incorrect
OSBC.US Old Second Bancorp Inc 20230201 0 16.91 17.06 16.65 16.85 177300 16.85 down down correct
OSPN.US OneSpan Inc 20230201 0 13.85 14.54 13.81 14.42 207500 14.42 up up correct
OSS.US One Stop Systems Inc 20230201 0 3.5 3.5 3.423 3.45 5700 3.45 down down correct
OSTK.US Overstock.com Inc 20230201 0 24.13 24.8 23.18 24.38 1654900 24.38 up down incorrect
OSUR.US OraSure Technologies Inc 20230201 0 5.57 5.67 5.22 5.34 425300 5.34 down down correct
OSW.US OneSpaWorld Holdings Limited 20230201 0 10.51 10.66 10.45 10.57 548600 10.57 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230201 0 10.54 10.54 10.54 10.54 100 10.54
OTECU.US OceanTech Acquisitions I Corp. Units 20230201 0 10.42 10.42 10.42 10.42 0 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230201 0 0.05 0.05 0.05 0.05 500 0.05
OTEX.US Open Text Corporation 20230201 0 33.4 33.66 32.62 32.99 1208500 32.99 down down correct
OTIC.US Otonomy Inc 20230201 0 0.115 0.117 0.105 0.105 1426600 0.105 down up incorrect
OTLK.US Outlook Therapeutics Inc 20230201 0 1.16 1.18 1.11 1.17 482800 1.17 up down incorrect
OTLY.US Oatly Group AB 20230201 0 2.45 2.6 2.375 2.59 4154200 2.59 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230201 0 0.531 0.531 0.51 0.53 856400 0.53 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20230201 0 0.0252 0.05 0.0252 0.05 27860 0.05 up up correct
OTRK.US Ontrak Inc 20230201 0 1.06 1.17 1.06 1.12 947226 1.12 up up correct
OTRKP.US Ontrak Inc 20230201 0 1.975 1.975 1.47 1.8 29400 1.8 down down correct
OTTR.US Otter Tail Corporation 20230201 0 63.29 65.82 63.29 65.09 134400 65.09 up up correct
OUST.US WT 20230201 0 0.2075 0.2276 0.1759 0.2276 30323 0.2276 up up correct
OVBC.US Ohio Valley Banc Corp 20230201 0 26.23 26.23 26.06 26.06 1200 26.06 down down correct
OVID.US Ovid Therapeutics Inc 20230201 0 2.503 2.51 2.38 2.42 75400 2.42 down down correct
OVLY.US Oak Valley Bancorp 20230201 0 25.24 25.7 25.11 25.37 13700 25.37 up down incorrect
OWSCX.US OWSCX 20230201 0 18.26 18.26 18.26 18.26 0 18.26
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230201 0 10.58 10.58 10.58 10.58 0 10.58
OXACU.US Oxbridge Acquisition Corp. Unit 20230201 0 10.43 10.43 10.43 10.43 0 10.43
OXACW.US Oxbridge Acquisition Corp. Warrant 20230201 0 0.0385 0.0385 0.035 0.035 0 0.035 down up incorrect
OXBR.US Oxbridge Re Holdings Limited 20230201 0 2.3 2.7 2.29 2.6 46500 2.6 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20230201 0 0.12 0.12 0.0929 0.12 8193 0.12
OXLC.US Oxford Lane Capital Corp 20230201 0 5.84 5.98 5.84 5.98 1577700 5.98 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230201 0 23.36 23.49 23.36 23.489 700 23.489 up up correct
OXLCM.US Oxford Lane Capital Corp 20230201 0 25 25 24.87 24.943 8100 24.943 down down correct
OXLCP.US Oxford Lane Capital Corp 20230201 0 23.1 23.1 22.943 23.1 5000 23.1
OXSQ.US Oxford Square Capital Corp 20230201 0 3.6 3.66 3.6 3.61 163200 3.61 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230201 0 21.7 22.445 21.646 22.445 1300 22.445 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230201 0 24.84 24.84 24.84 24.84 0 24.84
OXSQZ.US Oxford Square Capital Corp. 20230201 0 24.05 24.05 24.05 24.05 12 24.05
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230201 0 10.38 10.42 10.35 10.35 18200 10.35 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20230201 0 10.452 10.452 10.452 10.452 0 10.452
OXUSW.US Oxus Acquisition Corp. Warrant 20230201 0 0.092 0.092 0.0841 0.0897 47676 0.0897 down down correct
OYST.US Oyster Point Pharma Inc 20230201 0 0 0 0 0 0 0
OZK.US Bank OZK 20230201 0 45.34 46.83 45.28 46.38 693600 46.38 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20230201 0 18.78 18.799 18.46 18.7 28600 18.7 down down correct
OZON.US Ozon Holdings PLC 20230201 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230201 0 12.4 12.6 12.26 12.51 4639400 12.51 up up correct
PAAS.US Pan American Silver Corp 20230201 0 18.07 18.93 17.89 18.75 3227300 18.75 up up correct
PACB.US Pacific Biosciences of California Inc 20230201 0 11.18 11.77 10.76 11.48 4709600 11.48 up up correct
PACW.US PacWest Bancorp 20230201 0 27.52 28.9 27.4 28.44 1695700 28.44 up up correct
PACX.US Pioneer Merger Corp 20230201 0 0 0 0 0 0 0
PACXU.US Pioneer Merger Corp 20230201 0 0 0 0 0 0 0
PACXW.US Pioneer Merger Corp 20230201 0 0 0 0 0 0 0
PAGP.US Plains GP Holdings L.P 20230201 0 13.07 13.26 12.8 13.18 3383500 13.18 up up correct
PAHC.US Phibro Animal Health Corporation 20230201 0 15.39 15.94 15.38 15.89 114200 15.89 up up correct
PALI.US Palisade Bio Inc 20230201 0 2.85 2.92 2.59 2.71 1298900 2.71 down down correct
PALT.US Paltalk Inc. Common Stock 20230201 0 4.39 4.6 4.11 4.25 1196200 4.25 down down correct
PANA.US Panacea Acquisition Corp. II 20230201 0 10.12 10.12 10.11 10.11 50800 10.11 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230201 0 6.12 6.24 5.99 6.04 301100 6.04 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230201 0 157.35 161.29 154.22 159.72 5342500 159.72 up up correct
PASG.US Passage Bio Inc 20230201 0 1.45 1.52 1.4 1.49 99900 1.49 up down incorrect
PATI.US Patriot Transportation Holding Inc 20230201 0 7.83 7.83 7.678 7.73 1200 7.73 down down correct
PATK.US Patrick Industries Inc 20230201 0 70.92 73.11 70.65 72.53 221000 72.53 up up correct
PAVM.US PAVmed Inc 20230201 0 0.5 0.548 0.49 0.512 717700 0.512 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230201 0 0.2408 0.2419 0.2251 0.2251 3698 0.2251 down down correct
PAX.US Patria Investments Limited 20230201 0 15.4 15.54 15.16 15.5 145500 15.5 up down incorrect
PAYS.US PaySign Inc 20230201 0 3.51 3.55 3.24 3.28 147800 3.28 down down correct
PAYA.US Paya Holdings Inc 20230201 0 9.73 9.73 9.71 9.73 824000 9.73
PAYO.US Payoneer Global Inc. Common Stock 20230201 0 5.98 6.12 5.86 6.12 2362400 6.12 up down incorrect
PAYOW.US Payoneer Global Inc. Warrant 20230201 0 1.06 1.07 1.05 1.05 4632 1.05 down up incorrect
PAYX.US Paychex Inc 20230201 0 115.64 118.49 115.01 117.71 1535700 117.71 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230201 0 10.3 10.3 10.3 10.3 0 10.3
PBBK.US PB Bankshares Inc. Common Stock 20230201 0 13.22 13.22 13.22 13.22 200 13.22
PBFS.US Pioneer Bancorp Inc 20230201 0 11.35 11.65 11.35 11.51 14500 11.51 up up correct
PBHC.US Pathfinder Bancorp Inc 20230201 0 18.91 19.13 18.65 18.65 8800 18.65 down down correct
PBLA.US Panbela Therapeutics Inc 20230201 0 1.6 1.61 1.45 1.5 5675900 1.5 down down correct
PBPB.US Potbelly Corporation 20230201 0 8 8.05 7.86 7.86 100455 7.86 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20230201 0 0.119 0.12 0.1 0.109 43966000 0.109 down down correct
PBYI.US Puma Biotechnology Inc 20230201 0 4.34 4.43 4.2 4.35 307700 4.35 up up correct
PCAR.US PACCAR Inc 20230201 0 108.58 112.09 107.77 111.36 2582400 111.36 up down incorrect
PCB.US PCB Bancorp 20230201 0 18.51 19.11 18.25 18.75 74642 18.75 up down incorrect
PCCTU.US Perception Capital Corp. II Units 20230201 0 10.38 10.47 10.3501 10.44 76011 10.44 up up correct
PCH.US PotlatchDeltic Corporation 20230201 0 48.54 49.54 47.75 49.22 427300 49.22 up up correct
PCRX.US Pacira BioSciences Inc 20230201 0 39 40.99 39 40.57 375900 40.57 up up correct
PCSA.US Processa Pharmaceuticals Inc 20230201 0 0.87 0.94 0.85 0.9 28700 0.9 up down incorrect
PCSB.US PCSB Financial Corporation 20230201 0 0 0 0 0 0 0
PCT.US PureCycle Technologies Inc 20230201 0 8.35 8.48 8.04 8.32 1108600 8.32 down down correct
PCTI.US PCTEL Inc 20230201 0 4.68 4.8 4.68 4.71 16300 4.71 up up correct
PCTTU.US PureCycle Technologies Inc 20230201 0 10.45 10.45 10.45 10.45 0 10.45
PCTTW.US PureCycle Technologies Inc 20230201 0 3.49 3.49 3.2 3.35 6346 3.35 down down correct
PCTY.US Paylocity Holding Corporation 20230201 0 209.85 220.07 208.68 219.52 453600 219.52 up up correct
PCVX.US Vaxcyte Inc 20230201 0 45.49 45.73 43.77 44.44 409200 44.44 down up incorrect
PCYG.US Park City Group Inc 20230201 0 5.75 5.99 5.75 5.81 19700 5.81 up up correct
PCYO.US Pure Cycle Corporation 20230201 0 8.99 9.16 8.75 9.13 119400 9.13 up up correct
PDCE.US PDC Energy Inc 20230201 0 67.5 67.5 63.55 65.71 905800 65.71 down down correct
PDCO.US Patterson Companies Inc 20230201 0 30.14 30.77 29.87 30.53 585355 30.53 up up correct
PDD.US Pinduoduo Inc 20230201 0 102.31 104.95 101.1 102.98 8891400 102.98 up up correct
PDEX.US Pro 20230201 0 17.33 17.5 17.33 17.5 1700 17.5 up down incorrect
PDFS.US PDF Solutions Inc 20230201 0 32.02 32.89 31.77 32.65 165100 32.65 up up correct
PDLB.US PDL Community Bancorp 20230201 0 9.1 9.52 9.1 9.28 723700 9.28 up up correct
PDSB.US PDS Biotechnology Corporation 20230201 0 8.37 8.47 8.11 8.23 708800 8.23 down down correct
PDSKX.US PDSKX 20230201 0 25.69 25.69 25.69 25.69 0 25.69
PDSRX.US PDSRX 20230201 0 25.61 25.61 25.61 25.61 0 25.61
PDSYX.US PDSYX 20230201 0 25.89 25.89 25.89 25.89 0 25.89
PEB.US PH 20230201 0 18.9092 19.44 18.9092 19.44 5863 19.44 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230201 0 33.49 33.6 33.1 33.24 17000 33.09 down up incorrect
PEBO.US Peoples Bancorp Inc 20230201 0 29.6 29.97 29.44 29.65 155800 29.2765 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20230201 0 33.34 34.04 33.05 33.78 393700 33.78 up up correct
PEGA.US Pegasystems Inc 20230201 0 38.99 40.55 38.97 40.41 428800 40.41 up down incorrect
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230201 0 10.05 10.05 10.05 10.05 0 10.05
PENN.US Penn National Gaming Inc 20230201 0 34.99 36.26 34.71 35.85 3017600 35.85 up down incorrect
PEP.US PepsiCo Inc 20230201 0 170.88 172.32 169.51 171.56 4147699 171.56 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230201 0 9.99 9.99 9.99 9.99 0 9.99
PERI.US Perion Network Ltd 20230201 0 33.39 33.86 32.8 33.47 828800 33.47 up up correct
PESI.US Perma 20230201 0 4.2 4.87 4.2 4.71 124400 4.71 up up correct
PETQ.US PetIQ Inc 20230201 0 11.84 12.3 11.81 12.2 280500 12.2 up up correct
PETS.US PetMed Express Inc 20230201 0 21.47 21.64 20.82 21.44 281900 21.44 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230201 0 2.57 2.644 2.471 2.53 18500 2.53 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20230201 0 0.306 0.3091 0.2124 0.2548 2503 0.2548 down down correct
PETZ.US TDH Holdings Inc 20230201 0 2.04 2.119 2 2.08 55300 2.08 up up correct
PFALX.US PFALX 20230201 0 7.23 7.23 7.23 7.23 0 7.23
PFBC.US Preferred Bank 20230201 0 70.95 72.27 70.78 71.46 82000 71.46 up down incorrect
PFC.US Premier Financial Corp 20230201 0 24.86 25.36 24.74 25.05 160709 25.05 up up correct
PFDR.US Pathfinder Acquisition Corporation 20230201 0 10.12 10.34 10.12 10.16 17700 10.16 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20230201 0 10.46 10.46 10.46 10.46 2486 10.46
PFDRW.US Pathfinder Acquisition Corporation 20230201 0 0.111 0.175 0.111 0.175 13476 0.175 up up correct
PFFLX.US PFFLX 20230201 0 7.23 7.23 7.23 7.23 0 7.23
PFG.US Principal Financial Group Inc 20230201 0 92.64 93.19 90.07 92.08 1993000 92.08 down up incorrect
PFIE.US Profire Energy Inc 20230201 0 1.16 1.16 1.1 1.11 24200 1.11 down up incorrect
PFIN.US P&F Industries Inc 20230201 0 5.65 5.65 5.65 5.65 42 5.65
PFIS.US Peoples Financial Services Corp 20230201 0 50.24 51.5 50 51.09 18600 51.09 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230201 0 7.23 7.23 7.23 7.23 0 7.23
PFLT.US PennantPark Floating Rate Capital Ltd 20230201 0 10.93 11.05 10.86 10.99 532500 10.99 up up correct
PFMT.US Performant Financial Corporation 20230201 0 3.25 3.3 3.2 3.2 181100 3.2 down up incorrect
PFSW.US PFSweb Inc 20230201 0 6.68 7.2 6.68 7.13 108200 7.13 up up correct
PFTA.US Portage Fintech Acquisition Corp 20230201 0 10.124 10.124 10.11 10.11 1200 10.11 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230201 0 10.23 10.23 10.15 10.17 2400 10.17 down down correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230201 0 0.14 0.14 0.14 0.14 3295 0.14
PFX.US Phenixfin Corporation 20230201 0 33.71 33.71 33.625 33.625 268 33.625 down down correct
PFXNL.US PhenixFIN Corporation 20230201 0 0 0 0 0 0 0
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230201 0 21.591 21.99 21.591 21.99 200 21.99 up up correct
PGC.US Peapack 20230201 0 37 37.28 36.65 36.86 62900 36.86 down down correct
PGEN.US Precigen Inc 20230201 0 1.65 1.73 1.56 1.69 5893200 1.69 up up correct
PGNY.US Progyny Inc 20230201 0 34.45 35.36 33.61 35.21 987200 35.21 up up correct
PGRW.US Progress Acquisition Corp 20230201 0 10.37 10.37 10.35 10.36 400 10.36 down down correct
PGRWU.US Progress Acquisition Corp 20230201 0 10.27 10.27 10.27 10.27 0 10.27
PGRWW.US Progress Acquisition Corp 20230201 0 0.0615 0.0615 0.0615 0.0615 8 0.0615
PGSS.US UN 20230201 0 10.44 10.44 10.44 10.44 0 10.44
PHAR.US Pharming Group NV 20230201 0 13.5 14.163 13.45 13.45 8500 13.45 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20230201 0 11.97 11.97 11.55 11.72 202600 11.72 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230201 0 2.8 3.2 2.8 3.2 1600 3.2 up down incorrect
PHIO.US Phio Pharmaceuticals Corp 20230201 0 6.22 6.43 5.96 6.14 25900 6.14 down down correct
PHUN.US Phunware Inc 20230201 0 1.08 1.08 1.04 1.05 1673700 1.05 down down correct
PHUNW.US Phunware Inc 20230201 0 0.4763 0.4763 0.4 0.4001 381 0.4001 down up incorrect
PHVS.US Pharvaris N.V 20230201 0 9 9.5 8.72 9.5 32800 9.5 up up correct
PI.US Impinj Inc 20230201 0 130.51 140.89 130.51 139.11 820300 139.11 up up correct
PIIVX.US PIIVX 20230201 0 42.45 42.45 42.45 42.45 0 42.45
PINC.US Premier Inc 20230201 0 33.31 33.41 32.77 33.34 510600 33.34 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20230201 0 1.59 1.68 1.56 1.68 167600 1.68 up down incorrect
PIXY.US ShiftPixy Inc 20230201 0 11.29 11.435 10.25 10.42 81100 10.42 down down correct
PKBK.US Parke Bancorp Inc 20230201 0 20.78 21 20.68 20.79 16500 20.79 up up correct
PKOH.US Park 20230201 0 13.06 14.41 13.06 13.78 14000 13.78 up up correct
PLAB.US Photronics Inc 20230201 0 18.15 19.05 18.15 18.91 838200 18.91 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20230201 0 43.39 44.5 42.71 44.1 970900 44.1 up up correct
PLBC.US Plumas Bancorp 20230201 0 41.17 41.19 40.16 40.6 17600 40.6 down down correct
PLBY.US PLBY Group Inc 20230201 0 2.91 3.14 2.855 3.01 1195000 3.01 up up correct
PLCE.US The Children's Place Inc 20230201 0 45.16 46.76 44.35 46.14 343600 46.14 up up correct
PLL.US Piedmont Lithium Inc 20230201 0 68.44 68.55 65.15 67.61 383700 67.61 down down correct
PLMI.US Plum Acquisition Corp. I 20230201 0 10.155 10.155 10.15 10.15 9100 10.15 down up incorrect
PLMIU.US Plum Acquisition Corp. I 20230201 0 10.15 10.15 10.15 10.15 0 10.15
PLMIW.US Plum Acquisition Corp. I 20230201 0 0.049 0.049 0.0479 0.0479 13523 0.0479 down down correct
PLMR.US Palomar Holdings Inc 20230201 0 50.98 52.04 50.24 51.31 171500 51.31 up up correct
PLPC.US Preformed Line Products Company 20230201 0 88.9 92.25 88.9 90.94 8700 90.94 up up correct
PLRX.US Pliant Therapeutics Inc 20230201 0 34.76 35.67 33.5 34.45 624409 34.45 down down correct
PLSE.US Pulse Biosciences Inc 20230201 0 3.193 3.32 3.142 3.27 46100 3.27 up up correct
PLTK.US Playtika Holding Corp 20230201 0 10.39 10.545 10.16 10.54 680200 10.54 up up correct
PLUG.US Plug Power Inc 20230201 0 16.96 18.09 16.61 17.68 22894900 17.68 up up correct
PLUS.US ePlus inc 20230201 0 49.85 52.05 49.85 51.41 95900 51.41 up up correct
PLXP.US PLx Pharma Inc 20230201 0 0.25 0.259 0.241 0.252 241000 0.252 up down incorrect
PLXS.US Plexus Corp 20230201 0 95.55 100.58 95.55 99.93 351900 99.93 up up correct
PLYA.US Playa Hotels & Resorts N.V 20230201 0 7.58 7.759 7.535 7.74 731400 7.74 up up correct
PMAAX.US PMAAX 20230201 0 10.2 10.2 10.2 10.2 0 10.2
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230201 0 2.87 2.92 2.83 2.89 95800 2.89 up up correct
PMD.US Psychemedics Corporation 20230201 0 5.6 5.61 5.55 5.61 3900 5.61 up up correct
PME.US Pingtan Marine Enterprise Ltd 20230201 0 0.33 0.33 0.33 0.33 0 0.33
PMFLX.US PMFLX 20230201 0 10.2 10.2 10.2 10.2 0 10.2
PMGM.US Priveterra Acquisition Corp 20230201 0 10.545 10.545 9.97 10.05 11800 10.05 down down correct
PMGMU.US Priveterra Acquisition Corp 20230201 0 10.05 10.05 10.02 10.05 9600 10.05
PMGMW.US Priveterra Acquisition Corp 20230201 0 0.075 0.075 0.075 0.075 42 0.075
PMIFX.US PMIFX 20230201 0 8.38 8.38 8.38 8.38 0 8.38
PMT.US PC 20230201 0 19.84 20.22 19.62 20 32268 20 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20230201 0 36.47 38.2 35.895 37.82 90700 37.82 up up correct
PMVP.US PMV Pharmaceuticals Inc 20230201 0 8.2 8.36 7.91 8.27 601100 8.27 up up correct
PNBK.US Patriot National Bancorp Inc 20230201 0 11.27 11.27 11 11 700 11 down down correct
PNFP.US Pinnacle Financial Partners Inc 20230201 0 78.12 79.5 77.36 78.64 888300 78.42 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230201 0 25.74 25.74 25.47 25.71 4700 25.71 down up incorrect
PNNT.US PennantPark Investment Corporation 20230201 0 5.94 6.06 5.93 6 204700 6 up up correct
PNRG.US PrimeEnergy Resources Corporation 20230201 0 92 92 90.41 91 5300 91 down down correct
PNT.US POINT Biopharma Global Inc 20230201 0 8.23 8.23 7.73 7.95 742000 7.95 down down correct
PNTG.US The Pennant Group Inc 20230201 0 12.92 13.4 12.69 13.27 213500 13.27 up down incorrect
POAI.US Predictive Oncology Inc 20230201 0 0.513 0.557 0.513 0.535 396300 0.535 up up correct
PODD.US Insulet Corporation 20230201 0 287.02 292.5 281.74 290.53 339500 290.53 up up correct
POLA.US Polar Power Inc 20230201 0 1.71 1.78 1.67 1.67 39100 1.67 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20230201 0 10.7 12.95 10.7 12.75 48800 12.75 up up correct
PONOU.US Pono Capital Corp Unit 20230201 0 11.85 12.5 11.85 12.5 3300 12.5 up up correct
PONOW.US Pono Capital Corp Warrant 20230201 0 0.1148 0.125 0.075 0.12 2200 0.12 up up correct
POOL.US Pool Corporation 20230201 0 384.95 400.59 383.78 398.14 435200 398.14 up down incorrect
POSH.US Poshmark Inc 20230201 0 0 0 0 0 0 0
POW.US Powered Brands 20230201 0 0 0 0 0 0 0
POWI.US Power Integrations Inc 20230201 0 86.07 89.84 85.9 88.96 420100 88.96 up up correct
POWL.US Powell Industries Inc 20230201 0 40.86 45.83 40.41 44.62 241600 44.62 up up correct
POWRU.US Powered Brands 20230201 0 0 0 0 0 0 0
POWRW.US Powered Brands 20230201 0 0 0 0 0 0 0
POWW.US AMMO Inc 20230201 0 2.49 2.53 2.44 2.52 790900 2.52 up up correct
POWWP.US AMMO Inc 20230201 0 25.85 25.85 25.85 25.85 500 25.85
PPBI.US Pacific Premier Bancorp Inc 20230201 0 32.14 33.79 31.76 33.69 645900 33.36 up up correct
PPBT.US Purple Biotech Ltd 20230201 0 1.57 1.72 1.55 1.7 34700 1.7 up up correct
PPC.US Pilgrim's Pride Corporation 20230201 0 24.32 24.65 24.03 24.46 986400 24.46 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230201 0 10.5 10.5 10.5 10.5 0 10.5
PPHPR.US PHP Ventures Acquisition Corp. Rights 20230201 0 0.2 0.2 0.2 0.2 237 0.2
PPHPU.US PHP Ventures Acquisition Corp. Units 20230201 0 10.17 10.17 10.17 10.17 0 10.17
PPIH.US Perma 20230201 0 10.1 11.05 10.1 10.77 16800 10.77 up up correct
PPSI.US Pioneer Power Solutions Inc 20230201 0 2.93 2.99 2.82 2.93 45700 2.93
PPTA.US Midas Gold Corp. 20230201 0 3.53 3.608 3.46 3.58 106000 3.58 up down incorrect
PRAA.US PRA Group Inc 20230201 0 40.16 40.8 40.06 40.37 234400 40.37 up up correct
PRAX.US Praxis Precision Medicines Inc 20230201 0 4.99 5.12 4.83 4.89 738600 4.89 down down correct
PRBM.US UN 20230201 0 10.4 10.4 10.4 10.4 0 10.4
PRCH.US Porch Group Inc 20230201 0 3.02 3.22 2.91 3.17 993200 3.17 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230201 0 39.02 40.13 37.56 39.13 169200 39.13 up up correct
PRDEX.US PREDEX Funds 20230201 0 29.94 29.94 29.94 29.94 0 29.94
PRDO.US Perdoceo Education Corporation 20230201 0 14.95 15 14.27 14.67 636800 14.67 down down correct
PRFT.US Perficient Inc 20230201 0 74.36 78.15 74.36 77.48 156800 77.48 up up correct
PRFX.US PainReform Ltd 20230201 0 0.495 0.495 0.495 0.495 2100 0.495
PRGS.US Progress Software Corporation 20230201 0 53.05 55.05 52.83 54.87 417500 54.87 up up correct
PRIM.US Primoris Services Corporation 20230201 0 26.5 26.72 25.985 26.48 268948 26.48 down down correct
PRIVX.US Sharespost 100 Fund 20230201 0 41.87 41.87 41.87 41.87 0 41.87
PRLD.US Prelude Therapeutics Incorporated 20230201 0 6.52 6.68 6.3 6.59 52500 6.59 up up correct
PRLVX.US PRLVX 20230201 0 41.31 41.31 41.31 41.31 0 41.31
PROC.US Procaps Group S.A. Ordinary Shares 20230201 0 4.81 4.81 4.22 4.42 32800 4.42 down down correct
PROCW.US Procaps Group S.A. Warrants 20230201 0 0.2975 0.3699 0.2975 0.367 3735 0.367 up up correct
PROF.US Profound Medical Corp 20230201 0 12.2 12.5 11.76 12.435 34400 12.435 up up correct
PRPH.US ProPhase Labs Inc 20230201 0 8.18 8.22 7.97 8 55500 8 down down correct
PROV.US Provident Financial Holdings Inc 20230201 0 14.03 14.31 14.03 14.18 6400 14.18 up up correct
PRPL.US Purple Innovation Inc 20230201 0 5.99 6.25 5.51 6.19 1302500 6.19 up up correct
PRPO.US Precipio Inc 20230201 0 0.98 1.01 0.901 1 348500 1 up down incorrect
PRQR.US ProQR Therapeutics N.V 20230201 0 2.73 2.89 2.73 2.85 503300 2.85 up up correct
PRSR.US Prospector Capital Corp 20230201 0 10.18 10.18 10.15 10.16 4100 10.16 down down correct
PRSRU.US Prospector Capital Corp 20230201 0 10.13 10.17 10.13 10.17 2500 10.17 up up correct
PRSRW.US Prospector Capital Corp 20230201 0 0.09 0.0985 0.05 0.0985 10592 0.0985 up up correct
PRTA.US Prothena Corporation plc 20230201 0 56.5 56.87 53.32 53.67 560300 53.67 down down correct
PRTC.US PureTech Health plc 20230201 0 30.71 33.37 30.71 32.99 1600 32.99 up up correct
PRTG.US Portage Biotech Inc 20230201 0 5.145 5.155 4.9 5.06 20400 5.06 down down correct
PRTH.US Priority Technology Holdings Inc 20230201 0 4.644 5.32 4.62 5.25 44000 5.25 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20230201 0 2.16 2.19 2.08 2.14 195400 2.14 down down correct
PRTS.US CarParts.com Inc 20230201 0 6.82 7.06 6.68 7 611900 7 up up correct
PRVA.US Privia Health Group Inc 20230201 0 27.36 27.81 26.56 27.61 848200 27.61 up up correct
PRVB.US Provention Bio Inc 20230201 0 8.65 8.78 8.37 8.59 1066000 8.59 down up incorrect
PSA.US PQ 20230201 0 18.45 18.7 18.4 18.605 19499 18.605 up up correct
PSEC.US Prospect Capital Corporation 20230201 0 7.49 7.63 7.45 7.57 1263900 7.57 up up correct
PSHG.US Performance Shipping Inc 20230201 0 2.82 2.88 2.76 2.86 67300 2.86 up down incorrect
PSMT.US PriceSmart Inc 20230201 0 74.25 75.78 73.45 74.87 91500 74.87 up up correct
PSNL.US Personalis Inc 20230201 0 2.33 2.59 2.31 2.52 382500 2.52 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20230201 0 16.8 16.8 16.8 16.8 0 16.8
PSTV.US Plus Therapeutics Inc 20230201 0 0.45 0.45 0.39 0.4 670400 0.4 down up incorrect
PSTX.US Poseida Therapeutics Inc 20230201 0 6.89 7.07 6.245 7 617771 7 up up correct
PT.US Pintec Technology Holdings Limited 20230201 0 0.39 0.48 0.39 0.42 527700 0.42 up up correct
PTC.US PTC Inc 20230201 0 134.56 138.97 134.14 138.11 1093700 138.11 up up correct
PTCT.US PTC Therapeutics Inc 20230201 0 45.9 47.82 45.76 47.37 567200 47.37 up up correct
PTDEX.US PREDEX 20230201 0 30.13 30.13 30.13 30.13 0 30.13
PTE.US PolarityTE Inc 20230201 0 0.85 0.85 0.81 0.82 45900 0.82 down down correct
PTEN.US Patterson 20230201 0 16.7 16.77 15.77 16.26 3609200 16.26 down down correct
PTGX.US Protagonist Therapeutics Inc 20230201 0 13.28 14.28 13.18 14.06 1067000 14.06 up up correct
PTIX.US Protagenic Therapeutics Inc 20230201 0 0.523 0.59 0.523 0.545 28300 0.545 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20230201 0 22.51 22.71 21.73 22.6 555000 22.6 up up correct
PTMN.US Portman Ridge Finance Corporation 20230201 0 22.41 22.5 22.25 22.42 12000 22.42 up up correct
PTNR.US Partner Communications Company Ltd 20230201 0 6.96 7.18 6.9 7.16 29300 7.16 up up correct
PTOC.US Pine Technology Acquisition Corp 20230201 0 10.11 10.11 10.1 10.1 1210100 10.1 down up incorrect
PTOCU.US Pine Technology Acquisition Corp 20230201 0 10.12 10.12 10.12 10.12 0 10.12
PTON.US Peloton Interactive Inc 20230201 0 13.75 16.79 13.6 16.36 79365200 16.36 up up correct
PTPI.US Petros Pharmaceuticals Inc 20230201 0 2.51 2.63 2.45 2.55 9600 2.55 up up correct
PTRA.US Proterra Inc 20230201 0 5.11 5.18 4.9 5.07 1183900 5.07 down down correct
PTRS.US Partners Bancorp 20230201 0 9.05 9.11 9.01 9.01 7000 9.01 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230201 0 28.95 29.72 28.57 29.54 60900 29.54 up down incorrect
PTVE.US Pactiv Evergreen Inc 20230201 0 11.5 11.5 11.02 11.27 179100 11.27 down down correct
PUBM.US PubMatic Inc 20230201 0 15.32 15.64 14.8 15.51 368700 15.51 up up correct
PUCK.US Goal Acquisitions Corp 20230201 0 10.16 10.16 10.13 10.15 207300 10.15 down up incorrect
PUCKU.US Goal Acquisitions Corp 20230201 0 10.1 10.1 10.1 10.1 400 10.1
PUCKW.US Goal Acquisitions Corp 20230201 0 0.0517 0.0581 0.0401 0.0516 1120 0.0516 down down correct
PULM.US Pulmatrix Inc 20230201 0 4.02 4.18 3.92 4.04 36800 4.04 up up correct
PUYI.US Puyi Inc 20230201 0 6.43 6.43 6.43 6.43 200 6.43
PVBC.US Provident Bancorp Inc 20230201 0 9.06 9.06 8.82 8.91 139300 8.91 down down correct
PWDEX.US PREDEX 20230201 0 30.13 30.13 30.13 30.13 0 30.13
PWFL.US PowerFleet Inc 20230201 0 2.91 2.94 2.76 2.76 60500 2.76 down down correct
PWOD.US Penns Woods Bancorp Inc 20230201 0 26.66 27.33 26.66 26.86 4500 26.86 up up correct
PWP.US Perella Weinberg Partners 20230201 0 10.19 10.5 10.085 10.39 343100 10.39 up up correct
PXLW.US Pixelworks Inc 20230201 0 2.15 2.15 2.05 2.1 122400 2.1 down down correct
PXS.US Pyxis Tankers Inc 20230201 0 4.82 4.82 4.63 4.8 104300 4.8 down down correct
PXSAP.US Pyxis Tankers Inc 20230201 0 24 24 24 24 57 24
PXSAW.US Pyxis Tankers Inc 20230201 0 1.13 1.13 1.1 1.1 4049 1.1 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20230201 0 25.19 26.15 24.68 26.12 576900 26.12 up up correct
PYPD.US PolyPid Ltd 20230201 0 0.759 0.799 0.74 0.778 177600 0.778 up up correct
PYPL.US PayPal Holdings Inc 20230201 0 81.34 83.6 79.58 82.91 13221600 82.91 up up correct
PYR.US PyroGenesis Canada Inc 20230201 0 1.1 1.1 1.02 1.07 60900 1.07 down up incorrect
PYXS.US Pyxis Oncology Inc. 20230201 0 1.6 1.65 1.57 1.63 1536200 1.63 up up correct
PZZA.US Papa John's International Inc 20230201 0 89.91 95.93 89.37 93.55 908000 93.1398 up up correct
QCOM.US QUALCOMM Incorporated 20230201 0 132.68 139.94 132.68 138.46 10500600 138.46 up up correct
QCRH.US QCR Holdings Inc 20230201 0 52.04 53.5 51.86 52.96 62700 52.96 up down incorrect
QDEL.US Quidel Corporation 20230201 0 85.61 88.86 85.17 88.51 625200 88.51 up up correct
QFIN.US 360 DigiTech Inc 20230201 0 24.52 25.28 24.405 25 1155700 25 up up correct
QH.US Quhuo Limited 20230201 0 1.42 1.47 1.41 1.44 40500 1.44 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230201 0 5.77 5.83 5.73 5.81 49900 5.81 up up correct
QIWI.US QIWI plc 20230201 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230201 0 1.309 1.48 1.305 1.43 473100 1.43 up up correct
QLI.US Qilian International Holding Group Limited 20230201 0 1.778 1.85 1.71 1.74 13800 1.74 down down correct
QLYS.US Qualys Inc 20230201 0 115.72 119.99 115.07 119.07 649000 119.07 up down incorrect
QMCO.US Quantum Corporation 20230201 0 1.75 1.9 1.75 1.84 581500 1.84 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230201 0 2.69 2.82 2.05 2.33 16044000 2.33 down down correct
QNST.US QuinStreet Inc 20230201 0 15.3 15.59 14.96 15.49 323900 15.49 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230201 0 22.69 23.34 22.51 23.1 154200 23.1 up up correct
QRHC.US Quest Resource Holding Corporation 20230201 0 6.9 7.08 6.77 6.95 64600 6.95 up up correct
QRTEA.US Qurate Retail Inc 20230201 0 2.57 2.71 2.48 2.6 29700700 2.6 up up correct
QRTEB.US Qurate Retail Inc 20230201 0 5.49 5.83 5.37 5.48 16700 5.48 down down correct
QRTEP.US Qurate Retail Inc 20230201 0 47.36 48.707 47.21 48.05 101600 48.05 up up correct
QRVO.US Qorvo Inc 20230201 0 109.26 114.587 108.95 113.53 3167200 113.53 up down incorrect
QSI.US Quantum 20230201 0 2.17 2.25 2.1 2.17 971900 2.17
QSIAW.US Quantum 20230201 0 0.501 0.501 0.5 0.5 55212 0.5 down down correct
QTNT.US Quotient Limited 20230201 0 0.068 0.08 0.066 0.0734 40577 0.0734 up up correct
QTRX.US Quanterix Corporation 20230201 0 14.18 14.72 13.87 14.35 277400 14.35 up up correct
QTT.US Qutoutiao Inc 20230201 0 0.97 1.1 0.89 1 262700 1 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20230201 0 1.85 1.98 1.78 1.92 334700 1.92 up up correct
QUIK.US QuickLogic Corporation 20230201 0 6.03 6.2 5.85 6.07 16200 6.07 up up correct
QUMU.US Qumu Corporation 20230201 0 0.89 0.89 0.89 0.89 70100 0.89
QURE.US uniQure N.V 20230201 0 21.29 21.98 21.18 21.64 617600 21.64 up up correct
RADI.US Radius Global Infrastructure Inc 20230201 0 13.45 13.83 13.31 13.74 645300 13.74 up up correct
RAIL.US FreightCar America Inc 20230201 0 3.53 3.69 3.42 3.61 72100 3.61 up up correct
RAIN.US Rain Therapeutics Inc 20230201 0 8.95 9.77 8.88 9.26 140600 9.26 up down incorrect
RAM.US Aries I Acquisition Corp 20230201 0 10.41 10.43 10.41 10.43 29200 10.43 up down incorrect
RAMMU.US Aries I Acquisition Corporation 20230201 0 10.38 10.38 10.38 10.38 300 10.38
RAMMW.US Aries I Acquisition Corporation Warrant 20230201 0 0.05 0.089 0.05 0.0669 850 0.0669 up up correct
RAND.US Rand Capital Corporation 20230201 0 13.91 13.91 13.91 13.91 474 13.91
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230201 0 5.5 5.688 5.4 5.57 68100 5.57 up up correct
RAPT.US RAPT Therapeutics Inc 20230201 0 29.1 29.989 28.3 29.22 542000 29.22 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20230201 0 45.26 45.74 44.08 45.24 529100 45.24 down down correct
RAVE.US RAVE Restaurant Group Inc 20230201 0 1.76 1.8 1.69 1.75 31500 1.75 down down correct
RBB.US RBB Bancorp 20230201 0 20.1 20.66 20.04 20.48 34000 20.48 up up correct
RBBN.US Ribbon Communications Inc 20230201 0 3.53 3.86 3.53 3.8 1039100 3.8 up up correct
RBCAA.US Republic Bancorp Inc 20230201 0 44.53 45.41 44.09 44.85 18200 44.85 up up correct
RBCN.US Rubicon Technology Inc 20230201 0 1.52 1.6 1.5 1.6 1000 1.6 up up correct
RBKB.US Rhinebeck Bancorp Inc 20230201 0 9.346 9.35 9.31 9.31 6300 9.31 down up incorrect
RCAT.US Red Cat Holdings Inc 20230201 0 1.2 1.25 1.146 1.21 66900 1.21 up down incorrect
RCEL.US AVITA Medical Inc 20230201 0 9.34 9.34 8.79 9.15 118300 9.15 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230201 0 10.05 10.05 10.05 10.05 0 10.05
RCICX.US Resource Credit Income Fund Class C 20230201 0 10.16 10.16 10.16 10.16 0 10.16
RCII.US Rent 20230201 0 26.75 28 26.33 27.67 686400 27.67 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20230201 0 10.07 10.07 10.07 10.07 0 10.07
RCILX.US RCILX 20230201 0 10.05 10.05 10.05 10.05 0 10.05
RCIWX.US Resource Credit Income Fund Class W Shar 20230201 0 10.05 10.05 10.05 10.05 0 10.05
RCKT.US Rocket Pharmaceuticals Inc 20230201 0 22.42 22.74 21.08 21.99 1041000 21.99 down down correct
RCKY.US Rocky Brands Inc 20230201 0 31.46 32.13 30.34 31.89 69800 31.89 up up correct
RCLF.US Rosecliff Acquisition Corp I 20230201 0 10.1 10.1 10.1 10.1 300 10.1
RCLFU.US Rosecliff Acquisition Corp I 20230201 0 10.13 10.13 10.13 10.13 33 10.13
RCLFW.US Rosecliff Acquisition Corp I 20230201 0 0.07 0.07 0.065 0.07 3500 0.07
RCM.US R1 RCM Inc 20230201 0 14.43 14.81 14.21 14.65 2094700 14.65 up up correct
RCMT.US RCM Technologies Inc 20230201 0 13.32 13.71 13.25 13.52 53400 13.52 up up correct
RCON.US Recon Technology Ltd 20230201 0 1.57 1.61 1.53 1.58 144500 1.58 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230201 0 0.4999 1.18 0.4999 0.65 13841500 0.65 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20230201 0 0.14 0.156 0.0564 0.072 171132 0.072 down down correct
RDCM.US RADCOM Ltd 20230201 0 10.33 10.5 10.33 10.48 8300 10.48 up up correct
RDFN.US Redfin Corporation 20230201 0 7.46 8.72 7.372 8.67 5960400 8.67 up up correct
RDHL.US RedHill Biopharma Ltd 20230201 0 0.209 0.23 0.206 0.225 7007900 0.225 up up correct
RDI.US Reading International Inc 20230201 0 3.48 3.56 3.48 3.53 5800 3.53 up up correct
RDIB.US Reading International Inc 20230201 0 19.895 19.895 19.895 19.895 21 19.895
RDNT.US RadNet Inc 20230201 0 21.1 21.35 20.775 21.09 217500 21.09 down up incorrect
RDVT.US Red Violet Inc 20230201 0 23.75 23.91 23.39 23.75 17700 23.75
RDWR.US Radware Ltd 20230201 0 21.19 21.81 20.88 21.63 152800 21.63 up up correct
REAL.US The RealReal Inc 20230201 0 1.81 1.96 1.7 1.95 4798100 1.95 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20230201 0 1.37 1.38 1.32 1.32 136100 1.32 down down correct
REE.US REE Automotive Ltd. 20230201 0 0.526 0.53 0.48 0.5 454200 0.5 down down correct
REED.US Reed's Inc 20230201 0 3.6 4.3 3.6 4.13 135900 4.13 up up correct
REFR.US Research Frontiers Incorporated 20230201 0 2.08 2.08 2.05 2.05 11400 2.05 down down correct
REG.US Regency Centers Corporation 20230201 0 66.23 67.49 65.59 67.1 1037500 67.1 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20230201 0 752.19 762.1 751.27 758 802100 758 up up correct
REKR.US Rekor Systems Inc 20230201 0 1.7 1.73 1.62 1.71 179700 1.71 up up correct
RELI.US Reliance Global Group Inc 20230201 0 0.642 0.676 0.603 0.61 325600 0.61 down up incorrect
RELIW.US Reliance Global Group Inc 20230201 0 0.17 0.17 0.1313 0.132 2795 0.132 down up incorrect
RELL.US Richardson Electronics Ltd 20230201 0 22.35 23.11 22.16 22.97 136400 22.91 up down incorrect
RELY.US Remitly Global Inc. Common Stock 20230201 0 12.11 12.55 11.92 12.44 554700 12.44 up down incorrect
REPL.US Replimune Group Inc 20230201 0 28 28.86 27.39 28.59 368600 28.59 up up correct
RETA.US Reata Pharmaceuticals Inc 20230201 0 43.49 46.8 43.24 46.55 719800 46.55 up up correct
RETO.US ReTo Eco 20230201 0 0.462 0.5 0.457 0.49 29600 0.49 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20230201 0 10.51 10.51 10.51 10.51 1700 10.51
REVEU.US Alpine Acquisition Corp Unit 20230201 0 10.51 10.51 10.51 10.51 0 10.51
REYN.US Reynolds Consumer Products Inc 20230201 0 29.68 29.98 29.425 29.8 270700 29.8 up up correct
RFIL.US RF Industries Ltd 20230201 0 5.37 5.45 5.28 5.35 6200 5.35 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230201 0 28.6 30 28.6 29.884 1900 29.884 up up correct
RGCO.US RGC Resources Inc 20230201 0 23.6 23.99 23.3 23.76 16300 23.76 up down incorrect
RGEN.US Repligen Corporation 20230201 0 185.97 191.38 183.34 190.79 722100 190.79 up up correct
RGLD.US Royal Gold Inc 20230201 0 126.5 131.43 126.39 130.57 453600 130.57 up up correct
RGLS.US Regulus Therapeutics Inc 20230201 0 1.44 1.52 1.44 1.5 16700 1.5 up up correct
RILYM.US RILYM 20230201 0 23.9 24.205 23.9 24.2 9700 24.2 up up correct
RGNX.US REGENXBIO Inc 20230201 0 23.24 23.65 22.87 23.47 492400 23.47 up up correct
RGP.US Resources Connection Inc 20230201 0 17.27 17.9 17.11 17.73 315600 17.73 up up correct
RIBT.US RiceBran Technologies 20230201 0 0.99 1.21 0.99 1.18 104200 1.18 up up correct
RICK.US RCI Hospitality Holdings Inc 20230201 0 90.85 91.13 87.86 89.75 95500 89.75 down up incorrect
RIDE.US Lordstown Motors Corp 20230201 0 1.3 1.35 1.24 1.32 3364100 1.32 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20230201 0 1.61 1.76 1.57 1.72 2440900 1.72 up up correct
RILY.US B. Riley Financial Inc 20230201 0 42.73 43.93 42.14 43.33 412400 43.33 up down incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230201 0 22.75 22.94 22.62 22.94 9900 22.94 up down incorrect
RILYN.US B. Riley Financial Inc 20230201 0 23.13 23.38 23.11 23.22 11900 23.22 up up correct
RILYP.US B. Riley Financial Inc 20230201 0 23.45 23.69 22.725 23.4 4900 23.4 down up incorrect
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230201 0 22.111 22.42 21.98 22.42 13700 22.42 up down incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230201 0 21.02 21.495 20.96 21.459 28500 21.459 up up correct
RIOT.US Riot Blockchain Inc 20230201 0 6.24 6.95 6.06 6.86 18687900 6.86 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230201 0 19.5 20.07 18.215 19.71 36443900 19.71 up up correct
RKDA.US Arcadia Biosciences Inc 20230201 0 0.265 0.28 0.265 0.27 682000 0.27 up up correct
RKLB.US Rocket Lab USA Inc. 20230201 0 4.9 5.17 4.89 4.98 6022400 4.98 up down incorrect
RLAY.US Relay Therapeutics Inc 20230201 0 21.39 22.02 21.01 21.68 816400 21.68 up up correct
RLMD.US Relmada Therapeutics Inc 20230201 0 4.09 4.31 4 4.3 253217 4.3 up up correct
RLYB.US Rallybio Corporation Common Stock 20230201 0 7 7.03 6.51 6.81 34500 6.81 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20230201 0 13.02 13.376 13.02 13.06 8400 13.06 up up correct
RMBL.US RumbleON Inc 20230201 0 8.41 8.725 7.93 8.58 147700 8.58 up up correct
RMBS.US Rambus Inc 20230201 0 40.68 43.75 40.67 43.41 1495200 43.41 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20230201 0 5.3 5.46 5.25 5.27 14200 5.27 down down correct
RMGC.US RMG Acquisition Corp. III 20230201 0 10 10 10 10 92 10
RMGCU.US RMG Acquisition Corp. III 20230201 0 10.04 10.04 9.806 10.02 7000 10.02 down down correct
RMNI.US Rimini Street Inc 20230201 0 4.51 4.945 4.51 4.94 346200 4.94 up up correct
RMR.US The RMR Group Inc 20230201 0 30.9 31.08 30.21 30.91 70000 30.91 up down incorrect
RMTI.US Rockwell Medical Inc 20230201 0 1.49 1.61 1.49 1.59 45600 1.59 up up correct
RNA.US Avidity Biosciences Inc 20230201 0 23.72 24.315 23.17 23.93 984613 23.93 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230201 0 1.03 1.07 0.794 0.871 10417700 0.871 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20230201 0 10.89 11 9.66 9.71 7200 9.71 down down correct
RNLX.US Renalytix Plc 20230201 0 2.95 2.96 2.67 2.81 46000 2.81 down down correct
RNST.US Renasant Corporation 20230201 0 35.26 36.7 35.01 36.2 308700 36.2 up down incorrect
RNW.US Renew Energy Global PLC 20230201 0 5.98 6.03 5.85 5.93 1032600 5.93 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230201 0 0.86 0.86 0.86 0.86 200 0.86
RNXT.US RenovoRx Inc. Common Stock 20230201 0 2.68 2.96 2.525 2.81 34600 2.81 up up correct
ROAD.US Construction Partners Inc 20230201 0 28.18 28.67 27.48 28.32 119600 28.32 up up correct
ROCC.US Ranger Oil Corporation 20230201 0 41.78 42.19 40 41.8 284900 41.8 up down incorrect
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230201 0 10.29 10.29 10.27 10.27 51200 10.27 down down correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20230201 0 10.444 10.444 10.444 10.444 0 10.444
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230201 0 0.23 0.25 0.23 0.25 74138 0.25 up up correct
ROCK.US Gibraltar Industries Inc 20230201 0 53.59 55.02 52.97 54.48 155100 54.48 up up correct
ROIC.US Retail Opportunity Investments Corp 20230201 0 15.83 16.09 15.57 15.93 662400 15.93 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230201 0 8.33 8.64 8.25 8.54 1468500 8.54 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230201 0 1.97 2.06 1.97 2.06 6456 2.06 up up correct
ROKU.US Roku Inc 20230201 0 57.75 60.68 56.34 60.05 9855900 60.05 up up correct
ROOT.US Root Inc 20230201 0 5.94 6.22 5.72 6.12 223921 6.12 up up correct
ROST.US Ross Stores Inc 20230201 0 119.02 119.32 116.15 118.52 2213400 118.52 down down correct
ROVR.US Rover Group Inc 20230201 0 4.05 4.32 3.87 4.23 672900 4.23 up up correct
RPAY.US Repay Holdings Corporation 20230201 0 9.79 10.09 9.75 9.98 562000 9.98 up up correct
RPD.US Rapid7 Inc 20230201 0 40 52.88 39.73 52.32 11422100 52.32 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20230201 0 2.65 2.78 2.58 2.65 5000 2.65
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230201 0 1.49 1.5 1.45 1.45 27300 1.45 down up incorrect
RPRX.US Royalty Pharma plc 20230201 0 39 39.25 38.63 38.9 1316000 38.9 down down correct
RPTX.US Repare Therapeutics Inc 20230201 0 12.36 12.69 12.09 12.6 99700 12.6 up up correct
RRBI.US Red River Bancshares Inc 20230201 0 50.645 50.82 50.19 50.76 5500 50.76 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20230201 0 8.97 9.2 8.62 8.92 311300 8.92 down down correct
RRR.US Red Rock Resorts Inc 20230201 0 44.74 46.06 44.69 45.9 312500 45.9 up up correct
RSLS.US ReShape Lifesciences Inc 20230201 0 7.11 7.33 6.55 6.56 53974 6.56 down down correct
RSSS.US Research Solutions Inc 20230201 0 2.33 2.33 2.23 2.25 22300 2.25 down down correct
RSVR.US Reservoir Media Inc 20230201 0 7.02 7.2 6.92 7.12 116200 7.12 up down incorrect
RSVRW.US Reservoir Media Management Inc 20230201 0 1.541 1.66 1.541 1.66 4100 1.66 up down incorrect
RUBY.US Rubius Therapeutics Inc 20230201 0 0.248 0.273 0.248 0.27 368600 0.27 up up correct
RUN.US Sunrun Inc 20230201 0 26.2 27.94 25.373 27.35 6974900 27.35 up up correct
RUSHA.US Rush Enterprises Inc 20230201 0 53.81 56.01 53.72 55.74 362800 55.74 up up correct
RUSHB.US Rush Enterprises Inc 20230201 0 56.58 60.79 56.58 59.93 11000 59.93 up up correct
RUTH.US Ruth's Hospitality Group Inc 20230201 0 17.39 17.41 16.55 17.28 541500 17.28 down down correct
RVMD.US Revolution Medicines Inc 20230201 0 26.77 27.52 26.28 27.08 790800 27.08 up up correct
RZLT.US Rezolute Inc 20230201 0 2.6 2.9 2.57 2.77 45800 2.77 up up correct
RVNC.US Revance Therapeutics Inc 20230201 0 34.6 35.61 33.81 34.38 1445500 34.38 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230201 0 4.88 5.13 4.77 4.87 100200 4.87 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230201 0 1.0501 1.09 1.025 1.0691 17007 1.0691 up up correct
RVSB.US Riverview Bancorp Inc 20230201 0 7.36 7.48 7.27 7.42 17400 7.42 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230201 0 12.91 13.105 12.84 12.96 82000 12.96 up up correct
RWLK.US ReWalk Robotics Ltd 20230201 0 0.85 0.857 0.83 0.832 94500 0.832 down up incorrect
RXDX.US Prometheus Biosciences Inc 20230201 0 113.08 114.505 106.32 109.67 479290 109.67 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230201 0 8.27 8.7 7.97 8.55 918200 8.55 up up correct
RXST.US RxSight Inc. Common Stock 20230201 0 14.11 14.25 13.28 13.91 63500 13.91 down down correct
RXT.US Rackspace Technology Inc 20230201 0 3 3.35 3 3.29 1627789 3.29 up down incorrect
RYAAY.US Ryanair Holdings plc 20230201 0 93.05 94.45 91.87 92.86 410500 92.86 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20230201 0 27.41 27.71 26.4 27.35 536400 27.35 down down correct
RZB.US Reinsurance Group of America Incorporated 20230201 0 26.11 26.34 26 26.14 28900 26.14 up down incorrect
SABR.US Sabre Corporation 20230201 0 6.805 7.12 6.68 7.06 5017500 7.06 up up correct
SABRP.US Sabre Corporation 20230201 0 93.02 94.96 92.65 94.64 3300 94.64 up up correct
SABS.US SAB Biotherapeutics Inc 20230201 0 0.69 0.718 0.67 0.701 25500 0.701 up up correct
SABSW.US SAB Biotherapeutics Inc 20230201 0 0.06 0.0601 0.06 0.0601 8661 0.0601 up up correct
SAFT.US Safety Insurance Group Inc 20230201 0 84.38 86.72 83.7 85.51 93000 85.51 up up correct
SAGE.US Sage Therapeutics Inc 20230201 0 44.31 45.24 43.5 44.66 463500 44.66 up up correct
SAIA.US Saia Inc 20230201 0 279.09 300.39 278.22 295.64 1017000 295.64 up up correct
SAL.US Salisbury Bancorp Inc 20230201 0 27.95 29.61 27.95 29.61 6500 29.61 up up correct
SALM.US Salem Media Group Inc 20230201 0 1.29 1.35 1.26 1.33 23200 1.33 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230201 0 10.17 10.17 10.17 10.17 3 10.17
SAMG.US Silvercrest Asset Management Group Inc 20230201 0 18.94 19.73 18.94 19.55 17100 19.55 up up correct
SANA.US Sana Biotechnology Inc 20230201 0 4.54 4.755 4.44 4.71 1019250 4.71 up up correct
SANM.US Sanmina Corporation 20230201 0 60.25 62.97 59.5 62.7 953900 62.7 up up correct
SANW.US S&W Seed Company 20230201 0 1.5 1.51 1.46 1.49 38800 1.49 down down correct
SASR.US Sandy Spring Bancorp Inc 20230201 0 33.63 34.56 33.39 34 316900 34 up up correct
SATS.US EchoStar Corporation 20230201 0 18.63 18.78 18.3 18.63 149900 18.63
SAVA.US Cassava Sciences Inc 20230201 0 28.11 29.09 27.3 28.8 1103000 28.8 up up correct
SBAC.US SBA Communications Corporation 20230201 0 295.38 302.77 293.69 301.17 527700 301.17 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20230201 0 31.9 32.84 31.42 32.42 1017200 32.42 up down incorrect
SBET.US Sharplink Gaming Ltd 20230201 0 0.63 1.1 0.61 0.77 32451000 0.77 up up correct
SBFG.US SB Financial Group Inc 20230201 0 16.65 16.85 16.59 16.61 4500 16.61 down down correct
SBGI.US Sinclair Broadcast Group Inc 20230201 0 20.56 21.52 20.44 21.39 386000 21.39 up down incorrect
SBLK.US Star Bulk Carriers Corp 20230201 0 22.88 22.88 22.33 22.56 1564700 22.56 down down correct
SBNY.US Signature Bank 20230201 0 128.17 138.01 126.43 135.5 1904400 135.5 up up correct
SBNYP.US Signature Bank 20230201 0 19.01 19.03 18.365 18.43 209400 18.43 down down correct
SBRA.US Sabra Health Care REIT Inc 20230201 0 13.51 13.69 13.3 13.52 1264900 13.52 up up correct
SBSI.US Southside Bancshares Inc 20230201 0 37.69 38.34 37.4 37.85 124200 37.85 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230201 0 6.03 6.19 6.03 6.15 25600 6.15 up up correct
SBUX.US Starbucks Corporation 20230201 0 108.97 110.78 107.98 109.99 5841200 109.99 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230201 0 10.095 10.1 10.095 10.1 5400 10.1 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20230201 0 10.1 10.1 10.1 10.1 11000 10.1
SCAQW.US Stratim Cloud Acquisition Corp 20230201 0 0.025 0.025 0.02 0.02 35450 0.02 down up incorrect
SCHL.US Scholastic Corporation 20230201 0 43.99 45.53 43.15 45.03 206100 45.03 up up correct
SCHN.US Schnitzer Steel Industries Inc 20230201 0 33.62 34.3 33.14 34.07 305200 34.07 up up correct
SCKT.US Socket Mobile Inc 20230201 0 2.44 2.44 2.34 2.37 20200 2.37 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20230201 0 10.87 10.87 10.87 10.87 0 10.87
SCOB.US ScION Tech Growth II 20230201 0 10.18 10.18 10.175 10.175 652100 10.175 down down correct
SCOBU.US ScION Tech Growth II 20230201 0 10.19 10.19 10.19 10.19 2 10.19
SCOBW.US ScION Tech Growth II 20230201 0 0.0012 0.0025 0.0012 0.0014 18816 0.0014 up up correct
SCOR.US comScore Inc 20230201 0 1.22 1.3 1.22 1.27 630300 1.27 up up correct
SCPH.US scPharmaceuticals Inc 20230201 0 6.14 6.965 6.11 6.84 733000 6.84 up up correct
SCPL.US SciPlay Corporation 20230201 0 16.97 17.055 16.58 16.77 396900 16.77 down down correct
SCPS.US Scopus BioPharma Inc 20230201 0 0.12 0.148 0.095 0.119 54600 0.119 down up incorrect
SCSC.US ScanSource Inc 20230201 0 33.04 34.51 33.04 34 142100 34 up up correct
SCVL.US Shoe Carnival Inc 20230201 0 27.42 28.03 26.87 27.69 449200 27.69 up up correct
SCWX.US SecureWorks Corp 20230201 0 8.05 8.375 8 8.29 97300 8.29 up up correct
SCYX.US SCYNEXIS Inc 20230201 0 1.74 1.88 1.68 1.71 133300 1.71 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230201 0 10.04 10.23 10.01 10.02 66500 10.02 down down correct
SDACU.US Sustainable Development Acquisition I Corp 20230201 0 10.04 10.04 10.03 10.04 37400 10.04
SDACW.US Sustainable Development Acquisition I Corp 20230201 0 0.1 0.1 0.0556 0.07 27201 0.07 down down correct
SDC.US SmileDirectClub Inc 20230201 0 0.58 0.65 0.58 0.637 6041500 0.637 up up correct
SDGR.US Schrödinger Inc 20230201 0 24.37 25.275 23.701 25.14 764800 25.14 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230201 0 0.56 0.604 0.55 0.6 1616600 0.6 up up correct
SEAC.US SeaChange International Inc 20230201 0 0.49 0.51 0.48 0.49 204700 0.49
SEAT.US Vivid Seats Inc. Class A Common Stock 20230201 0 8.49 8.49 8.07 8.21 389600 8.21 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230201 0 2.35 2.35 2.35 2.35 0 2.35
SECO.US Secoo Holding Limited 20230201 0 1.681 1.73 1.637 1.65 39100 1.65 down down correct
SEDG.US SolarEdge Technologies Inc 20230201 0 315.62 331.345 312.49 327.69 1125000 327.69 up up correct
SEED.US Origin Agritech Limited 20230201 0 9.2 9.3 8.81 9.3 49000 9.3 up down incorrect
SEEL.US Seelos Therapeutics Inc 20230201 0 0.81 0.83 0.8 0.81 187400 0.81
SEER.US Seer Inc 20230201 0 4.54 4.94 4.43 4.82 366502 4.82 up up correct
SEIC.US SEI Investments Company 20230201 0 62.35 63.98 62.02 63.67 509800 63.67 up up correct
SELB.US Selecta Biosciences Inc 20230201 0 1.77 1.88 1.73 1.83 643100 1.83 up up correct
SELF.US Global Self Storage Inc 20230201 0 5.13 5.15 5.09 5.1 9800 5.1 down up incorrect
SENEA.US Seneca Foods Corporation 20230201 0 62.15 63.39 60.57 60.85 83000 60.85 down down correct
SENEB.US Seneca Foods Corporation 20230201 0 64.87 64.87 64.87 64.87 0 64.87
SERA.US Sera Prognostics Inc. Class A Common Stock 20230201 0 1.5 1.554 1.44 1.44 5800 1.44 down down correct
SESN.US Sesen Bio Inc 20230201 0 0.61 0.624 0.585 0.59 1241600 0.59 down down correct
SFBC.US Sound Financial Bancorp Inc 20230201 0 39.8 39.8 39.8 39.8 200 39.8
SFBS.US ServisFirst Bancshares Inc 20230201 0 67.7 70.01 67.28 68.9 223668 68.9 up up correct
SFET.US Safe 20230201 0 2.81 2.81 2.61 2.69 9191 2.69 down down correct
SFIX.US Stitch Fix Inc 20230201 0 5.2 5.465 4.985 5.29 3013600 5.29 up up correct
SFM.US Sprouts Farmers Market Inc 20230201 0 31.72 32.375 31.25 32.06 2002125 32.06 up up correct
SFNC.US Simmons First National Corporation 20230201 0 22.27 23.04 21.95 22.56 681300 22.56 up up correct
SFST.US Southern First Bancshares Inc 20230201 0 42.23 42.23 41.46 41.46 27600 41.46 down up incorrect
SFT.US Shift Technologies Inc 20230201 0 0.21 0.295 0.195 0.2792 22072859 0.2792 up up correct
SGA.US Saga Communications Inc 20230201 0 25.13 25.5 25.01 25.01 7500 25.01 down down correct
SGBX.US SG Blocks Inc 20230201 0 1.56 1.6 1.54 1.58 18200 1.58 up up correct
SGC.US Superior Group of Companies Inc 20230201 0 11.95 12.16 11.67 12.15 19400 12.15 up up correct
SGEN.US Seagen Inc 20230201 0 139.27 139.42 134.59 139.03 1070400 139.03 down down correct
SGH.US SMART Global Holdings Inc 20230201 0 17.25 18.25 17.13 18.02 470900 18.02 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20230201 0 11.47 11.58 10.91 11.47 62300 11.47
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230201 0 10.23 10.23 10.23 10.23 0 10.23
SGMA.US SigmaTron International Inc 20230201 0 3.77 3.99 3.77 3.92 19200 3.92 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230201 0 31.4 31.88 30.11 31.51 365700 31.51 up up correct
SGMO.US Sangamo Therapeutics Inc 20230201 0 3.51 3.61 3.37 3.56 1364100 3.56 up up correct
SGRP.US SPAR Group Inc 20230201 0 1.28 1.38 1.28 1.35 107600 1.35 up up correct
SGRY.US Surgery Partners Inc 20230201 0 33.17 35.21 33.01 34.66 441100 34.66 up up correct
SGTX.US Sigilon Therapeutics Inc 20230201 0 0.71 0.74 0.71 0.715 29500 0.715 up up correct
SHBI.US Shore Bancshares Inc 20230201 0 17.48 17.69 17.45 17.49 52900 17.49 up up correct
SHC.US Sotera Health Company 20230201 0 17.34 18.55 17.1 18.26 1782900 18.26 up up correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20230201 0 0 0 0 0 0 0
SHCR.US Sharecare Inc 20230201 0 2.54 2.58 2.42 2.53 1014400 2.53 down down correct
SHCRW.US Sharecare Inc 20230201 0 0.33 0.33 0.27 0.292 241100 0.292 down down correct
SHEN.US Shenandoah Telecommunications Company 20230201 0 19.41 20.42 19.41 20.07 151300 20.07 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20230201 0 0.57 0.62 0.57 0.62 2806300 0.62 up up correct
SHLS.US Shoals Technologies Group Inc 20230201 0 28.095 28.66 26.84 28.07 1591600 28.07 down up incorrect
SHO.US PI 20230201 0 20.59 21.15 20.59 21.15 2440 21.15 up down incorrect
SHOO.US Steven Madden Ltd 20230201 0 35.74 36.73 35.26 36.4 618500 36.4 up up correct
SHPW.US WT 20230201 0 0.0333 0.0334 0.0297 0.03 156068 0.03 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20230201 0 0 0 0 0 0 0
SHQAU.US Shelter Acquisition Corporation I Units 20230201 0 0 0 0 0 0 0
SHYF.US The Shyft Group Inc 20230201 0 33.19 33.89 32.68 33.23 182300 33.23 up up correct
SI.US PA 20230201 0 9.84 10.54 9.5 10.07 160599 10.07 up up correct
SIBN.US SI 20230201 0 17.03 17.36 16.75 17.05 116600 17.05 up down incorrect
SIEB.US Siebert Financial Corp 20230201 0 1.89 1.99 1.89 1.97 23000 1.97 up up correct
SIEN.US Sientra Inc 20230201 0 2.17 2.179 1.903 2.04 447800 2.04 down up incorrect
SIFY.US Sify Technologies Limited 20230201 0 1.73 1.77 1.68 1.73 81400 1.73
SIGA.US SIGA Technologies Inc 20230201 0 7.3 7.46 7.12 7.41 766900 7.41 up up correct
SIGI.US Selective Insurance Group Inc 20230201 0 94.4 94.84 92.8 93.69 201800 93.69 down down correct
SIGIP.US Selective Insurance Group Inc 20230201 0 18.54 19 18.3 18.99 9300 18.99 up up correct
SILC.US Silicom Ltd 20230201 0 42 42.53 41.5 41.7 37400 41.7 down down correct
SILK.US Silk Road Medical Inc 20230201 0 54.05 55.895 54 55.57 264500 55.57 up up correct
SIMO.US Silicon Motion Technology Corporation 20230201 0 63.94 65.45 63.38 65.39 439200 65.39 up up correct
SINT.US Sintx Technologies Inc 20230201 0 8.39 8.71 7.75 8.3 100800 8.3 down down correct
SIOX.US Sio Gene Therapies Inc 20230201 0 0.441 0.452 0.441 0.447 425600 0.447 up down incorrect
SIRI.US Sirius XM Holdings Inc 20230201 0 5.77 5.89 5.7595 5.86 17869141 5.86 up up correct
SISI.US Shineco Inc 20230201 0 1 1.04 0.951 0.98 72900 0.98 down down correct
SITM.US SiTime Corporation 20230201 0 117.27 123.35 117.27 122.6 727800 122.6 up up correct
SIVB.US SVB Financial Group 20230201 0 300.69 318.54 298.8 313.38 1176900 313.38 up up correct
SIVBP.US SVB Financial Group 20230201 0 21.39 21.49 21 21.22 67900 21.22 down down correct
SJ.US Scienjoy Holding Corporation 20230201 0 2.5999 2.79 2.5999 2.7 8890 2.7 up up correct
SKIN.US The Beauty Health Company 20230201 0 11.37 12.24 11.21 12.16 2781000 12.16 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230201 0 10.115 10.115 10.115 10.115 0 10.115
SKYAU.US Skydeck Acquisition Corp 20230201 0 10.3 10.3 10.3 10.3 0 10.3
SKYAW.US Skydeck Acquisition Corp. Warrants 20230201 0 0.085 0.0998 0.0759 0.076 6003 0.076 down down correct
SKYT.US SkyWater Technology Inc 20230201 0 10.85 10.93 10.2757 10.75 180995 10.75 down down correct
SKYW.US SkyWest Inc 20230201 0 20.64 20.7 19.74 20.41 650400 20.41 down down correct
SLAB.US Silicon Laboratories Inc 20230201 0 169.72 182.89 169.25 179 2627900 179 up up correct
SLAMU.US Slam Corp 20230201 0 10.2 10.2 10.2 10.2 100 10.2
SLAMW.US Slam Corp 20230201 0 0.1077 0.1077 0.1077 0.1077 300 0.1077
SLCR.US Silver Crest Acquisition Corporation 20230201 0 3.04 3.16 2.88 2.89 132683 2.89 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20230201 0 0.2222 0.2243 0.2222 0.2243 6504 0.2243 up up correct
SLDB.US Solid Biosciences Inc 20230201 0 7.54 7.67 7.514 7.54 4600 7.54
SNY.US Sanofi 20230201 0 48.55 48.93 48.13 48.75 1434400 48.75 up up correct
SLGC.US Somalogic Inc 20230201 0 3.48 3.535 3.31 3.47 973400 3.47 down down correct
SLGCW.US SomaLogic Inc 20230201 0 0.55 0.62 0.55 0.62 361 0.62 up up correct
SLGG.US Super League Gaming Inc 20230201 0 0.72 0.848 0.66 0.72 3033500 0.72
SLGL.US Sol 20230201 0 5.142 5.2 5.007 5.04 5800 5.04 down down correct
SLGN.US Silgan Holdings Inc 20230201 0 53.41 54.17 53.17 54.04 466000 54.04 up up correct
SLM.US SLM Corporation 20230201 0 17.35 17.91 17.09 17.79 1491700 17.79 up up correct
SLMBP.US SLM Corporation 20230201 0 64.5 65.85 64.5 65.28 9600 65.28 up up correct
SLN.US Silence Therapeutics plc 20230201 0 12.8 13.62 12.475 13.49 42100 13.49 up down incorrect
SLNG.US Stabilis Solutions Inc 20230201 0 4.59 4.73 4.59 4.61 4900 4.61 up up correct
SLNH.US Soluna Holdings Inc 20230201 0 0.42 0.43 0.4 0.41 203500 0.41 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230201 0 3.44 3.44 3.325 3.325 3300 3.325 down down correct
SLNO.US Soleno Therapeutics Inc 20230201 0 2.9 2.969 2.705 2.82 77800 2.82 down down correct
SLP.US Simulations Plus Inc 20230201 0 41.06 41.2 39.53 41.04 133400 41.04 down down correct
SLRC.US SLR Investment Corp 20230201 0 15.5 15.7 15.41 15.63 158900 15.63 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20230201 0 2.52 2.635 2.46 2.54 67700 2.54 up up correct
SLS.US SELLAS Life Sciences Group Inc 20230201 0 3.26 3.38 3.14 3.3 118700 3.3 up up correct
SLVRU.US SilverSPAC Inc Unit 20230201 0 10.05 10.05 10.05 10.05 0 10.05
SLVRW.US SilverSPAC Inc. Warrant 20230201 0 0.1531 0.1807 0.1508 0.1632 8720 0.1632 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230201 0 10.29 10.29 10.29 10.29 274700 10.29
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230201 0 10.32 10.32 10.32 10.32 0 10.32
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230201 0 0.065 0.065 0.03 0.03 706 0.03 down down correct
SMBC.US Southern Missouri Bancorp Inc 20230201 0 47.88 49.47 47.88 48.66 24400 48.66 up up correct
SMBK.US SmartFinancial Inc 20230201 0 27.07 27.52 26.97 27.2 32800 27.2 up up correct
SMCI.US Super Micro Computer Inc 20230201 0 72 80.77 70.11 79.74 3203300 79.74 up up correct
SMFR.US Sema4 Holdings Corp 20230201 0 0.45 0.4599 0.381 0.3847 6199888 0.3847 down down correct
SMFRW.US Sema4 Holdings Corp 20230201 0 0 0 0 0 0 0
SMID.US Smith 20230201 0 21.6 21.94 21.25 21.55 5800 21.55 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20230201 0 10.13 10.13 10.13 10.13 100000 10.13
SMIHU.US Summit Healthcare Acquisition Corp. Units 20230201 0 10.09 10.09 10.09 10.09 0 10.09
SMIT.US Schmitt Industries Inc 20230201 0 0.025 0.2 0.025 0.0261 16062 0.0261 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20230201 0 39.25 41.44 38.58 41.05 33300 41.05 up down incorrect
SMMF.US Summit Financial Group Inc 20230201 0 25.83 26.13 25.64 25.91 40500 25.91 up up correct
SMMT.US Summit Therapeutics Inc 20230201 0 3.48 4.17 3.42 3.8 5056500 3.8 up up correct
SMPL.US The Simply Good Foods Company 20230201 0 36.3 36.91 36.05 36.46 835600 36.46 up up correct
SMSI.US Smith Micro Software Inc 20230201 0 3.23 3.34 3.15 3.31 208800 3.31 up down incorrect
SMTC.US Semtech Corporation 20230201 0 33.18 34.47 33.18 34.42 833000 34.42 up up correct
SMTI.US Sanara MedTech Inc 20230201 0 42.57 44.2 42.15 43.3 12900 43.3 up up correct
SNAX.US Stryve Foods Inc 20230201 0 0.7 0.75 0.69 0.7 56700 0.7
SNAXW.US Stryve Foods Inc 20230201 0 0.0549 0.055 0.0549 0.055 0 0.055 up up correct
SNBR.US Sleep Number Corporation 20230201 0 34.55 37.36 33.53 36.96 677800 36.96 up up correct
SNCE.US Science 37 Holdings Inc 20230201 0 0.53 0.55 0.525 0.536 403800 0.536 up up correct
SNCR.US Synchronoss Technologies Inc 20230201 0 0.81 0.85 0.78 0.81 279500 0.81
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230201 0 18.06 18.45 18.06 18.45 400 18.45 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230201 0 18.6 19.27 18.25 19 264500 19 up up correct
SND.US Smart Sand Inc 20230201 0 1.81 1.83 1.74 1.79 127200 1.79 down down correct
SNDL.US Sundial Growers Inc 20230201 0 2.28 2.35 2.22 2.33 5472100 2.33 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20230201 0 28.7 29.265 28.42 28.98 703500 28.98 up up correct
SNES.US SenesTech Inc 20230201 0 3.8 3.98 3.68 3.9 10800 3.9 up up correct
SNEX.US StoneX Group Inc 20230201 0 87.44 89.21 87.03 88.19 99800 88.19 up up correct
SNFCA.US Security National Financial Corporation 20230201 0 7.2 7.34 7.07 7.18 19000 7.18 down up incorrect
SNGX.US Soligenix Inc 20230201 0 0.43 0.45 0.43 0.44 60700 0.44 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20230201 0 1.65 1.69 1.54 1.65 550600 1.65
SNPO.US Snap One Holdings Corp. Common Stock 20230201 0 9.63 9.99 9.25 9.87 52200 9.87 up up correct
SNPS.US Synopsys Inc 20230201 0 353.67 369.61 353.02 367.05 844300 367.05 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230201 0 1.08 1.12 1.08 1.1 39100 1.1 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230201 0 9.95 9.95 9.95 9.95 6 9.95
SNRHU.US Senior Connect Acquisition Corp. I 20230201 0 9.76 9.76 9.76 9.76 0 9.76
SNRHW.US Senior Connect Acquisition Corp. I 20230201 0 0.0631 0.0631 0.0541 0.0541 200 0.0541 down up incorrect
SNSE.US Sensei Biotherapeutics Inc 20230201 0 1.43 1.5 1.43 1.44 56600 1.44 up up correct
SNT.US Senstar Technologies Ltd. 20230201 0 1.35 1.38 1.35 1.37 7700 1.37 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230201 0 2.31 2.31 2.22 2.22 11900 2.22 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20230201 0 6.93 7.47 6.86 7.38 75445300 7.38 up up correct
SOHO.US Sotherly Hotels Inc 20230201 0 2.44 2.45 2.36 2.4 37800 2.4 down down correct
SOHOB.US Sotherly Hotels Inc 20230201 0 25.255 25.255 25.255 25.255 400 25.255
SOHON.US Sotherly Hotels Inc 20230201 0 25.05 25.05 25.05 25.05 200 25.05
SOHOO.US Sotherly Hotels Inc 20230201 0 25.5 25.5 25.5 25.5 42 25.5
SOHU.US Sohu.com Limited 20230201 0 16.34 17.25 16.29 16.48 49500 16.48 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230201 0 1.11 1.15 1.03 1.07 1365100 1.07 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230201 0 0.1 0.1 0.069 0.0997 18447 0.0997 down down correct
SONM.US Sonim Technologies Inc 20230201 0 0.5 0.506 0.495 0.495 88900 0.495 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20230201 0 1.14 1.15 1.03 1.08 866000 1.08 down down correct
SONO.US Sonos Inc 20230201 0 18.49 18.71 18.18 18.65 1563200 18.65 up up correct
SOPA.US Society Pass Incorporated Common Stock 20230201 0 1.12 1.12 1 1.04 974400 1.04 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230201 0 3 3.03 2.925 3 71800 3
SOTK.US Sono 20230201 0 5.74 5.94 5.74 5.9 1400 5.9 up down incorrect
SOVO.US Sovos Brands Inc. Common Stock 20230201 0 13.52 13.52 13.28 13.32 180300 13.32 down up incorrect
SP.US SP Plus Corporation 20230201 0 37.62 38.2 36.94 37.15 124700 37.15 down down correct
SPCB.US SuperCom Ltd 20230201 0 2.37 2.44 2.34 2.42 34300 2.42 up down incorrect
SPFI.US South Plains Financial Inc 20230201 0 28 28.395 27.62 28.03 41900 28.03 up up correct
SPI.US SPI Energy Co. Ltd 20230201 0 1.71 1.71 1.625 1.7 99300 1.7 down down correct
SPKAU.US SPK Acquisition Corp Unit 20230201 0 0 0 0 0 0 0
SPKB.US Silver Spike Acquisition Corp II 20230201 0 10.165 10.165 10.16 10.16 92800 10.16 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20230201 0 10.16 10.16 10.16 10.16 700 10.16
SPKBW.US Silver Spike Acquisition Corp II 20230201 0 0.02 0.04 0.02 0.04 8531 0.04 up down incorrect
SPLK.US Splunk Inc 20230201 0 96.15 100.95 95.84 99.8 2573900 99.8 up up correct
SPNE.US SeaSpine Holdings Corporation 20230201 0 0 0 0 0 0 0
SPNS.US Sapiens International Corporation N.V 20230201 0 22.4 23.05 22.38 22.82 116100 22.82 up up correct
SPOK.US Spok Holdings Inc 20230201 0 8.36 8.38 8.31 8.32 258100 8.32 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230201 0 0.71 0.88 0.7 0.85 4980000 0.85 up up correct
SPRB.US Spruce Biosciences Inc 20230201 0 3.12 3.12 2.77 3.01 228200 3.01 down up incorrect
SPRO.US Spero Therapeutics Inc 20230201 0 1.85 1.92 1.81 1.88 182000 1.88 up down incorrect
SPSC.US SPS Commerce Inc 20230201 0 134.98 139.69 132.8 137.9 192900 137.9 up up correct
SPT.US Sprout Social Inc 20230201 0 63.68 64.66 60.08 64.35 1287800 64.35 up up correct
SPTK.US SportsTek Acquisition Corp 20230201 0 0 0 0 0 0 0
SPTKU.US SportsTek Acquisition Corp 20230201 0 0 0 0 0 0 0
SPTN.US SpartanNash Company 20230201 0 31.59 32.13 31.23 31.78 204800 31.78 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230201 0 9.41 9.81 9.395 9.71 478700 9.71 up up correct
SPWR.US SunPower Corporation 20230201 0 17.45 18.27 17.03 17.9 3623900 17.9 up up correct
SQFT.US Presidio Property Trust Inc 20230201 0 1.1 1.155 1.085 1.12 83800 1.12 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230201 0 20.39 20.949 19.94 20.849 2100 20.849 up up correct
SQL.US SeqLL Inc. Common stock 20230201 0 0.52 0.547 0.465 0.523 35800 0.523 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230201 0 12.61 12.88 12.48 12.8 198300 12.8 up up correct
SRAX.US SRAX Inc 20230201 0 2.12 2.47 2.12 2.35 236700 2.35 up down incorrect
SRCE.US 1st Source Corporation 20230201 0 49.18 49.98 49.02 49.48 93300 49.1645 up up correct
SRCL.US Stericycle Inc 20230201 0 53.62 54.83 53.48 54.31 371600 54.31 up down incorrect
SRDX.US Surmodics Inc 20230201 0 28.17 28.77 27.16 28.47 42600 28.47 up up correct
SRGA.US Surgalign Holdings Inc 20230201 0 2.08 2.2 2.04 2.1 34700 2.1 up down incorrect
SRNE.US Sorrento Therapeutics Inc 20230201 0 0.95 0.98 0.92 0.96 16274600 0.96 up up correct
SRPT.US Sarepta Therapeutics Inc 20230201 0 125 125.48 119.7 122.36 720600 122.36 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230201 0 41.34 41.34 41.34 41.34 0 41.34
SRRK.US Scholar Rock Holding Corporation 20230201 0 12.15 12.41 11.74 12.23 265900 12.23 up up correct
SRTS.US Sensus Healthcare Inc 20230201 0 9.09 9.24 8.65 8.84 207700 8.84 down down correct
SRZN.US Surrozen Inc. Common Stock 20230201 0 0.73 0.745 0.7 0.7 225800 0.7 down down correct
SRZNW.US Surrozen Inc. Warrant 20230201 0 0.0665 0.1 0.0565 0.1 3238 0.1 up up correct
SSB.US South State Corporation 20230201 0 78.93 81.04 78.29 80.05 550700 80.05 up up correct
SSBI.US Summit State Bank 20230201 0 15.9 15.9 15.9 15.9 500 15.9
SSBK.US Southern States Bancshares Inc. Common Stock 20230201 0 28.55 28.68 28.54 28.66 11200 28.57 up up correct
SSKN.US STRATA Skin Sciences Inc 20230201 0 0.93 0.98 0.93 0.94 62000 0.94 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20230201 0 60.35 61.92 59.69 61.6 1283400 61.6 up up correct
SSNT.US SilverSun Technologies Inc 20230201 0 3.38 3.4 3.34 3.4 2200 3.4 up up correct
SSP.US The E.W. Scripps Company 20230201 0 14.85 15.26 14.68 15.14 283700 15.14 up up correct
SSRM.US SSR Mining Inc 20230201 0 16.88 17.58 16.79 17.48 1139300 17.48 up up correct
SSSS.US SuRo Capital Corp 20230201 0 4.02 4.08 3.97 4.01 261800 4.01 down down correct
SSTI.US ShotSpotter Inc 20230201 0 38.33 38.9 37.55 38.27 30800 38.27 down down correct
SSYS.US Stratasys Ltd 20230201 0 14.28 14.81 14.07 14.76 478400 14.76 up down incorrect
STAA.US STAAR Surgical Company 20230201 0 70.96 73.15 69.06 72.96 560800 72.96 up up correct
STAB.US Statera Biopharma Inc 20230201 0 0.0334 0.036 0.0298 0.036 886654 0.036 up up correct
STAF.US Staffing 360 Solutions Inc 20230201 0 3.03 3.17 3.03 3.13 12700 3.13 up up correct
STBA.US S&T Bancorp Inc 20230201 0 36.32 36.34 35.78 35.96 227900 35.96 down down correct
STCN.US Steel Connect Inc 20230201 0 1.33 1.36 1.27 1.29 24000 1.29 down down correct
STEP.US StepStone Group Inc 20230201 0 29.14 29.86 28.48 29.64 339400 29.64 up up correct
STER.US Sterling Check Corp. Common Stock 20230201 0 13.83 14.13 13.58 13.92 126000 13.92 up up correct
STGW.US MDC Partners Inc 20230201 0 7.01 7.04 6.8 6.96 403700 6.96 down down correct
STIM.US Neuronetics Inc 20230201 0 5.92 6.21 5.865 6.18 165000 6.18 up up correct
STKL.US SunOpta Inc 20230201 0 8.19 8.34 8.07 8.29 903500 8.29 up up correct
STKS.US The ONE Group Hospitality Inc 20230201 0 7.54 7.64 7.27 7.55 59100 7.55 up up correct
STLD.US Steel Dynamics Inc 20230201 0 120.64 126.05 119.56 125.32 1733300 125.32 up down incorrect
STNE.US StoneCo Ltd 20230201 0 11.21 11.4 10.79 11.35 4772700 11.35 up down incorrect
STOK.US Stoke Therapeutics Inc 20230201 0 9.89 10.03 8.96 9.26 4860400 9.26 down down correct
STRA.US Strategic Education Inc 20230201 0 93.32 95.33 91.87 94.16 134900 94.16 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230201 0 0.622 0.666 0.6 0.652 461100 0.652 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230201 0 0.1474 0.1474 0.12 0.14 26677 0.14 down down correct
STRL.US Sterling Construction Company Inc 20230201 0 36.28 36.98 35.83 36.64 367400 36.64 up up correct
STRM.US Streamline Health Solutions Inc 20230201 0 2.2 2.2 2.11 2.15 49100 2.15 down down correct
STRO.US Sutro Biopharma Inc 20230201 0 7.24 7.41 7.05 7.33 404400 7.33 up up correct
STRR.US Star Equity Holdings Inc 20230201 0 0.93 0.93 0.9 0.9 8300 0.9 down down correct
STRRP.US Star Equity Holdings Inc 20230201 0 9.575 9.575 9.575 9.575 700 9.575
STRS.US Stratus Properties Inc 20230201 0 21.57 21.7 20.53 21.34 25600 21.34 down down correct
STRT.US Strattec Security Corporation 20230201 0 24.8 26.75 24.73 26.13 11500 26.13 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20230201 0 0.95 0.99 0.9356 0.9356 85744 0.9356 down down correct
STTK.US Shattuck Labs Inc 20230201 0 4.25 4.26 3.89 4.05 80700 4.05 down down correct
STX.US Seagate Technology Holdings plc 20230201 0 67.91 71.1 67.55 70.49 3877400 70.49 up up correct
SUMO.US Sumo Logic Inc 20230201 0 11.9 12.29 11.74 12.06 1496000 12.06 up down incorrect
SUNW.US Sunworks Inc 20230201 0 2.3 2.37 2.18 2.3 675100 2.3
SUPN.US Supernus Pharmaceuticals Inc 20230201 0 40.95 42.04 40.66 41.58 345100 41.58 up up correct
SURF.US Surface Oncology Inc 20230201 0 0.95 0.976 0.91 0.97 458800 0.97 up down incorrect
SURG.US SurgePays Inc. Common Stock 20230201 0 6.06 6.09 5.85 6 66500 6 down down correct
SURGW.US SurgePays Inc. Warrant 20230201 0 1.72 1.8299 1.72 1.8299 301 1.8299 up up correct
SVC.US Service Properties Trust 20230201 0 8.85 8.93 8.55 8.8 1327600 8.8 down down correct
SVFA.US SVF Investment Corp 20230201 0 10.15 10.15 10.15 10.15 0 10.15
SVFAU.US SVF Investment Corp 20230201 0 10.155 10.155 10.155 10.155 0 10.155
SVFB.US SVF Investment Corp. 2 20230201 0 10.15 10.15 10.15 10.15 23300 10.15
SVFD.US Save Foods Inc 20230201 0 1.255 1.29 1.23 1.24 22600 1.24 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230201 0 10.33 10.33 10.33 10.33 0 10.33
SVRA.US Savara Inc 20230201 0 2.45 2.59 2.42 2.5 464500 2.5 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20230201 0 1.07 1.14 1.06 1.13 2800 1.13 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230201 0 1.6 1.71 1.595 1.66 31900 1.66 up up correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20230201 0 0.0707 0.1349 0.0707 0.1349 471 0.1349 up up correct
SWAV.US ShockWave Medical Inc 20230201 0 189.73 193.05 184.91 191.36 397600 191.36 up up correct
SWBI.US Smith & Wesson Brands Inc 20230201 0 11.08 11.32 10.89 11.25 518100 11.25 up down incorrect
SWIM.US Latham Group Inc 20230201 0 4.37 4.4 4.24 4.34 470500 4.34 down up incorrect
SWIR.US Sierra Wireless Inc 20230201 0 0 0 0 0 0 0
SWKH.US SWK Holdings Corporation 20230201 0 18.85 19.16 18.85 19.16 4400 19.16 up up correct
SWKS.US Skyworks Solutions Inc 20230201 0 109.45 114.48 109.42 113.12 2762000 113.12 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20230201 0 10.21 10.21 10.21 10.21 400 10.21
SWSSU.US Springwater Special Situations Corp Unit 20230201 0 10.22 10.22 10.22 10.22 0 10.22
SWSSW.US Springwater Special Situations Corp. Warrant 20230201 0 0.045 0.0985 0.045 0.0557 4704 0.0557 up up correct
SWTX.US SpringWorks Therapeutics Inc 20230201 0 31.42 32.61 30.86 31.88 620400 31.88 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230201 0 0.56 0.64 0.521 0.595 906500 0.595 up down incorrect
SY.US So 20230201 0 2.82 2.99 2.815 2.99 710500 2.99 up up correct
SYBT.US Stock Yards Bancorp Inc 20230201 0 59.75 60.63 59.23 59.89 77700 59.89 up down incorrect
SYBX.US Synlogic Inc 20230201 0 0.896 0.92 0.85 0.88 77900 0.88 down down correct
SYNA.US Synaptics Incorporated 20230201 0 125.63 135.27 125.59 132.82 763900 132.82 up up correct
SYNH.US Syneos Health Inc 20230201 0 35.99 37.86 35.73 37.76 1320100 37.76 up up correct
SYPR.US Sypris Solutions Inc 20230201 0 1.9 1.95 1.76 1.84 89000 1.84 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230201 0 5.05 5.67 5.05 5.32 222800 5.32 up up correct
SYTA.US Siyata Mobile Inc 20230201 0 0.16 0.1675 0.16 0.1665 2712327 0.1665 up up correct
SYTAW.US Siyata Mobile Inc 20230201 0 0.0975 0.0975 0.0975 0.0975 46 0.0975
SZZLU.US Sizzle Acquisition Corp. Unit 20230201 0 10.16 10.16 10.16 10.16 0 10.16
TA.US TravelCenters of America Inc 20230201 0 45.33 46.61 44.54 46.11 94200 46.11 up down incorrect
TACT.US TransAct Technologies Incorporated 20230201 0 7.45 7.54 7.28 7.46 7700 7.46 up down incorrect
TAIT.US Taitron Components Incorporated 20230201 0 3.95 3.95 3.85 3.9 10600 3.9 down down correct
TAKMX.US TAKMX 20230201 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20230201 0 0.807 0.835 0.778 0.82 299200 0.82 up up correct
TALKW.US Talkspace Inc 20230201 0 0.1149 0.1149 0.08 0.11 7352 0.11 down down correct
TALS.US Talaris Therapeutics Inc 20230201 0 1.45 1.76 1.45 1.73 622000 1.73 up down incorrect
TANH.US Tantech Holdings Ltd 20230201 0 3.14 3.48 3.12 3.21 31400 3.21 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230201 0 26.05 26.1 25.99 26.1 1200 26.1 up up correct
TANNL.US TravelCenters of America LLC SR NT 20230201 0 25.5 25.648 25.4 25.64 9400 25.64 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230201 0 25.21 25.31 25.2 25.244 3300 25.244 up up correct
TAOP.US Taoping Inc 20230201 0 0.74 0.82 0.71 0.8 46000 0.8 up down incorrect
TARA.US Protara Therapeutics Inc 20230201 0 3.27 3.385 3.27 3.33 19900 3.33 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230201 0 15.75 15.91 15.3 15.65 45600 15.65 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230201 0 18.72 19.52 18.38 19.48 286200 19.48 up up correct
TAST.US Carrols Restaurant Group Inc 20230201 0 2.14 2.2 2.14 2.17 111300 2.17 up up correct
TATT.US TAT Technologies Ltd 20230201 0 5.63 5.8 5.63 5.71 1500 5.71 up up correct
TAYD.US Taylor Devices Inc 20230201 0 16.39 16.39 16.04 16.08 4900 16.08 down down correct
TBBK.US The Bancorp Inc 20230201 0 33.89 34.39 33.58 34.11 487800 34.11 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230201 0 10 10 10 10 0 10
TBCPU.US Thunder Bridge Capital Partners III Inc 20230201 0 9.99 10 9.99 10 1700 10 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20230201 0 0.125 0.15 0.1 0.11 6611 0.11 down down correct
TBK.US Triumph Bancorp Inc 20230201 0 57.11 58.77 56.495 58.25 305589 58.25 up down incorrect
TBKCP.US Triumph Bancorp Inc 20230201 0 24.4 24.4 24.31 24.3896 2112 24.3896 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20230201 0 4.25 4.29 3.81 3.99 5871500 3.99 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230201 0 0.7529 0.77 0.7 0.7 25905 0.7 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230201 0 15.53 15.56 15.32 15.51 70600 15.51 down up incorrect
TBLT.US ToughBuilt Industries Inc 20230201 0 2.16 2.218 2.13 2.19 353900 2.19 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230201 0 0.08 0.08 0.08 0.08 1500 0.08
TBNK.US Territorial Bancorp Inc 20230201 0 24 25.2 23.9 24.86 42600 24.86 up up correct
TBPH.US Theravance Biopharma Inc 20230201 0 10.75 10.8 10.5 10.64 329500 10.64 down down correct
TBSA.US TB SA Acquisition Corp 20230201 0 10.16 10.16 10.16 10.16 185300 10.16
TBSAU.US TB SA Acquisition Corp 20230201 0 10.14 10.14 10.14 10.14 0 10.14
TC.US TuanChe ADR 20230201 0 0.83 0.85 0.7777 0.8378 53463 0.8378 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230201 0 16.025 16.25 16.025 16.1 3900 16.1 up up correct
TCBI.US Texas Capital Bancshares Inc 20230201 0 65.71 68.29 65.71 67.41 630800 67.41 up up correct
TCBIO.US Texas Capital Bancshares Inc 20230201 0 22.58 22.7 22.144 22.64 18600 22.64 up up correct
TCBK.US TriCo Bancshares 20230201 0 50.32 51.06 50.02 50.53 85900 50.53 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230201 0 15.52 15.52 15.52 15.52 600 15.52
TCDA.US Tricida Inc 20230201 0 0.0438 0.0497 0.0401 0.0439 1201885 0.0439 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230201 0 18.54 18.99 18.54 18.99 22800 18.99 up up correct
TCCO.US Technical Communications Corporation 20230201 0 0.83 0.83 0.83 0.83 0 0.83
TCFC.US The Community Financial Corporation 20230201 0 40.76 41.02 40.49 40.66 14700 40.66 down down correct
TCMD.US Tactile Systems Technology Inc 20230201 0 13.01 13.27 12.44 13.17 146400 13.17 up up correct
TCOM.US Trip.com Group Limited 20230201 0 37.91 39.22 37 37.64 4388442 37.64 down down correct
TCON.US TRACON Pharmaceuticals Inc 20230201 0 1.69 1.73 1.67 1.7 52200 1.7 up up correct
TCPC.US BlackRock TCP Capital Corp 20230201 0 13.23 13.35 13.17 13.29 130400 13.29 up up correct
TCRR.US TCR2 Therapeutics Inc 20230201 0 1.49 1.49 1.4 1.4 135600 1.4 down down correct
TCRX.US Tscan Therapeutics Inc 20230201 0 1.82 1.84 1.714 1.81 28200 1.81 down up incorrect
TCVA.US TCV Acquisition Corp 20230201 0 10.1 10.12 10.1 10.1 22600 10.1
TCX.US Tucows Inc 20230201 0 33.28 33.59 32.2625 33.5 127597 33.5 up up correct
TDS.US PV 20230201 0 17.46 17.69 17.3544 17.48 41431 17.48 up up correct
TDUP.US ThredUp Inc 20230201 0 1.73 1.915 1.619 1.84 693600 1.84 up up correct
TDW.US WT 20230201 0 3.5 3.68 3.38 3.68 6463 3.68 up up correct
TEAM.US Atlassian Corporation Plc 20230201 0 161.7 170.96 159.8 170.31 2036271 170.31 up down incorrect
TECH.US Bio 20230201 0 79.91 81.87 79.07 81.28 1526300 81.28 up up correct
TECTP.US Tectonic Financial Inc 20230201 0 10.45 10.45 10.41 10.41 47200 10.185 down up incorrect
TEDU.US Tarena International Inc 20230201 0 5.964 5.98 5.73 5.852 4300 5.852 down down correct
TELA.US TELA Bio Inc 20230201 0 11.78 11.87 11.13 11.48 27500 11.48 down down correct
TELL.US Tellurian Inc 20230201 0 2 2.04 1.84 1.98 10928100 1.98 down up incorrect
TENB.US Tenable Holdings Inc 20230201 0 40.49 44.82 40.13 44.27 2472700 44.27 up up correct
TENX.US Tenax Therapeutics Inc 20230201 0 2 2 1.62 1.69 1830900 1.69 down down correct
TER.US Teradyne Inc 20230201 0 102.19 108.77 101.93 107.99 2784100 107.99 up up correct
TERN.US Terns Pharmaceuticals Inc 20230201 0 8.98 9.225 8.73 8.94 310789 8.94 down down correct
TESS.US TESSCO Technologies Incorporated 20230201 0 4.99 4.99 4.86 4.89 14100 4.89 down down correct
TETC.US Tech and Energy Transition Corporation 20230201 0 10.1 10.1 10.1 10.1 0 10.1
TETCU.US Tech and Energy Transition Corporation 20230201 0 10.09 10.09 10.09 10.09 0 10.09
TFC.US PR 20230201 0 22.18 22.4 22.1 22.26 101245 22.26 up up correct
TFFP.US TFF Pharmaceuticals Inc 20230201 0 0.98 0.98 0.91 0.91 104500 0.91 down down correct
TFSL.US TFS Financial Corporation 20230201 0 14.25 14.37 14.14 14.22 239900 14.22 down down correct
TGH.US PB 20230201 0 22.54 22.5479 22.31 22.31 9163 22.31 down down correct
TGLS.US Tecnoglass Inc 20230201 0 34.25 35.73 34.23 35.41 210000 35.41 up up correct
TGTX.US TG Therapeutics Inc 20230201 0 15.23 17.28 15.071 16.77 9073500 16.77 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230201 0 10.3 10.3 10.26 10.26 6100 10.26 down up incorrect
TGVCU.US TG Venture Acquisition Corp. Units 20230201 0 10.35 10.35 10.35 10.35 200 10.35
TGVCW.US TG Venture Acquisition Corp. Warrants 20230201 0 0.065 0.065 0.065 0.065 200 0.065
TH.US Target Hospitality Corp 20230201 0 15.24 15.81 15.106 15.61 623300 15.61 up up correct
THACU.US Thrive Acquisition Corporation Unit 20230201 0 10.32 10.32 10.32 10.32 0 10.32
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230201 0 10.03 10.03 10.02 10.02 41600 10.02 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230201 0 10.04 10.04 10.04 10.04 0 10.04
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230201 0 0.15 0.16 0.135 0.16 639 0.16 up up correct
THFF.US First Financial Corporation 20230201 0 44.56 44.93 44.37 44.42 53700 44.42 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20230201 0 3.66 3.93 3.65 3.89 34200 3.89 up up correct
THRM.US Gentherm Incorporated 20230201 0 74.14 76 73.52 75.28 174900 75.28 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230201 0 4.67 4.75 4.57 4.67 44800 4.67
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230201 0 13.77 14.39 13.37 14.05 168700 14.05 up up correct
THRY.US Thryv Holdings Inc 20230201 0 22.36 23.055 22.36 22.91 233000 22.91 up up correct
THTX.US Theratechnologies Inc 20230201 0 0.94 0.95 0.92 0.94 21300 0.94
THWWW.US Target Hospitality Corp 20230201 0 5.16 5.49 5.16 5.49 6525 5.49 up up correct
TIG.US Trean Insurance Group Inc 20230201 0 6.09 6.09 6.07 6.09 228988 6.09
TIGO.US Millicom International Cellular S.A 20230201 0 17 17.43 16.87 17.35 220200 17.35 up up correct
TIGR.US UP Fintech Holding Limited 20230201 0 4.12 4.329 4.12 4.31 1454800 4.31 up up correct
TIL.US Instil Bio Inc 20230201 0 0.83 0.8872 0.807 0.867 1546520 0.867 up up correct
TILE.US Interface Inc 20230201 0 11.37 11.99 11.21 11.79 491100 11.79 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20230201 0 10.14 10.14 10.14 10.14 1100 10.14
TIOAU.US Tio Tech A 20230201 0 10.14 10.14 10.14 10.14 0 10.14
TIOAW.US Tio Tech A Warrants 20230201 0 0.03 0.031 0.03 0.03 29800 0.03
TIPLX.US Total Income + Real Estate Fund Class L 20230201 0 33.43 33.43 33.43 33.43 0 33.43
TIPPX.US Total Income + Real Estate Fund CL C 20230201 0 31.77 31.77 31.77 31.77 0 31.77
TIPRX.US Totl In Rl Est A 20230201 0 33.91 33.91 33.91 33.91 0 33.91
TIPT.US Tiptree Inc 20230201 0 14.96 15.03 14.76 14.89 32500 14.89 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20230201 0 34.74 34.74 34.74 34.74 0 34.74
TIRX.US Tian Ruixiang Holdings Ltd 20230201 0 2.44 2.74 2.44 2.62 62100 2.62 up up correct
TITN.US Titan Machinery Inc 20230201 0 43.74 44.66 43.07 44.09 141500 44.09 up down incorrect
TIVC.US Tivic Health Systems Inc. Common Stock 20230201 0 0.78 0.83 0.761 0.78 54300 0.78
TKNO.US Alpha Teknova Inc. Common Stock 20230201 0 6 6.08 5.86 5.97 18600 5.97 down up incorrect
TLF.US Tandy Leather Factory Inc 20230201 0 4.3 4.44 4.3 4.44 900 4.44 up up correct
TLIS.US Talis Biomedical Corporation 20230201 0 0.628 0.64 0.59 0.593 104500 0.593 down down correct
TLRY.US Tilray Inc 20230201 0 3.17 3.38 3.12 3.33 23954000 3.33 up up correct
TLS.US Telos Corporation 20230201 0 4.89 5.11 4.89 5.02 493900 5.02 up up correct
TLSA.US Tiziana Life Sciences PLC 20230201 0 0.6 0.65 0.6 0.63 22000 0.63 up up correct
TMC.US TMC the metals company Inc 20230201 0 1.1 1.1 0.94 1.01 6156500 1.01 down down correct
TMCI.US Treace Medical Concepts Inc 20230201 0 23.13 23.99 22.933 23.5 308400 23.5 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20230201 0 0.103 0.14 0.1 0.1 95400 0.1 down down correct
TMDI.US Titan Medical Inc 20230201 0 0.91 0.93 0.87 0.9 159900 0.9 down down correct
TMDX.US TransMedics Group Inc 20230201 0 62.64 66.07 61.3 65.34 511000 65.34 up up correct
TMKR.US Tastemaker Acquisition Corp 20230201 0 10.35 10.35 10.34 10.35 400 10.35
TMKRU.US Tastemaker Acquisition Corp 20230201 0 10.468 10.468 10.468 10.468 0 10.468
TMKRW.US Tastemaker Acquisition Corp 20230201 0 0.1942 0.2 0.1941 0.2 3100 0.2 up up correct
TMUS.US T 20230201 0 149.15 152.15 148.49 150.97 7111300 150.97 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20230201 0 41.16 41.78 40.16 41.39 668600 41.39 up up correct
TNGX.US Bctg Acquisition Corp 20230201 0 6.52 6.95 6.21 6.85 284900 6.85 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20230201 0 1.07 1.25 1.07 1.17 3656900 1.17 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230201 0 3.42 3.42 3.06 3.19 264500 3.19 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230201 0 10.16 10.16 10.16 10.16 100 10.16
TOI.US DFP Healthcare Acquisitions Corp 20230201 0 1.51 1.57 1.441 1.53 95000 1.53 up up correct
TOIIW.US The Oncology Institute Inc 20230201 0 0.12 0.12 0.12 0.12 391 0.12
TOMZ.US TOMI Environmental Solutions Inc 20230201 0 0.8 0.91 0.8 0.85 42600 0.85 up down incorrect
TOPS.US Top Ships Inc 20230201 0 1.35 1.39 1.31 1.33 436900 1.33 down down correct
TOUR.US Tuniu Corporation 20230201 0 2.41 2.55 2.39 2.49 1100300 2.49 up up correct
TOWN.US TowneBank 20230201 0 30.24 31.01 29.96 30.64 227100 30.64 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20230201 0 10.6 10.6 10.1 10.1 8800 10.1 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20230201 0 10.4 10.4 10.4 10.4 0 10.4
TPBAW.US TPB Acquisition Corporation I Warrant 20230201 0 0.477 0.477 0.477 0.477 1 0.477
TPIC.US TPI Composites Inc 20230201 0 13.11 13.93 12.87 13.64 362400 13.64 up up correct
TPST.US Tempest Therapeutics Inc 20230201 0 1.95 1.995 1.89 1.89 4700 1.89 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20230201 0 12.035 12.4 11.8 12.08 20000 12.08 up up correct
TREE.US LendingTree Inc 20230201 0 39.55 42.22 38.12 42.03 543400 42.03 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20230201 0 6.14 6.14 5.71 6.04 26900 6.04 down down correct
TRIB.US Trinity Biotech plc 20230201 0 1.1 1.1 1.05 1.1 7900 1.1
TRIN.US Trinity Capital Inc 20230201 0 13.41 13.46 13.09 13.37 253870 13.37 down down correct
TRIP.US TripAdvisor Inc 20230201 0 23.35 24.02 23.19 23.8 3842500 23.8 up up correct
TRIS.US UN 20230201 0 10.2 10.2 10.2 10.2 0 10.2
TRKAW.US Troika Media Group Inc 20230201 0 0.0356 0.06 0.0356 0.06 6644 0.06 up down incorrect
TRMB.US Trimble Inc 20230201 0 58 60.56 57.98 60.19 1001500 60.19 up up correct
TRMD.US TORM plc 20230201 0 26.01 26.89 25.82 26.32 215100 26.32 up up correct
TRMK.US Trustmark Corporation 20230201 0 28.84 29.68 28.61 29.34 361200 29.34 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20230201 0 8.13 8.21 7.94 8.21 105700 8.21 up up correct
TRNS.US Transcat Inc 20230201 0 84.47 86.52 82.37 85.2 94900 85.2 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230201 0 10.38 10.38 10.38 10.38 700 10.38
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230201 0 10.39 10.39 10.39 10.39 0 10.39
TROO.US TROOPS Inc 20230201 0 3.35 3.68 3.02 3.67 40400 3.67 up up correct
TROW.US T. Rowe Price Group Inc 20230201 0 115.35 121.15 114.69 120.04 2120600 120.04 up down incorrect
TRS.US TriMas Corporation 20230201 0 30.49 31.55 30.49 31.3 110200 31.3 up up correct
TRST.US TrustCo Bank Corp NY 20230201 0 35.89 36.63 35.72 36.17 135100 36.17 up up correct
TRTN.US PE 20230201 0 22.8144 22.8144 21.66 21.92 50236 21.92 down down correct
TRUE.US TrueCar Inc 20230201 0 3.12 3.26 3.03 3.23 697100 3.23 up up correct
TRUP.US Trupanion Inc 20230201 0 58.73 62.66 57.53 61.17 480600 61.17 up up correct
TRVG.US trivago N.V 20230201 0 1.74 1.793 1.71 1.77 400800 1.77 up up correct
TRVI.US Trevi Therapeutics Inc 20230201 0 2.42 2.49 2.32 2.33 24200 2.33 down down correct
TRVN.US Trevena Inc 20230201 0 1.675 1.72 1.6 1.69 54500 1.69 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230201 0 9.3 9.36 8.99 9.07 26400 9.07 down up incorrect
TSBK.US Timberland Bancorp Inc 20230201 0 33.3 33.45 33.2 33.2 9300 33.2 down down correct
TSCO.US Tractor Supply Company 20230201 0 227.25 230.93 224.19 230.03 1173200 230.03 up up correct
TSEM.US Tower Semiconductor Ltd 20230201 0 41.7 41.7 41.04 41.48 691600 41.48 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20230201 0 1.3 1.31 1.06 1.21 5646700 1.21 down down correct
TSIFX.US TSIFX 20230201 0 8.93 8.93 8.93 8.93 0 8.93
TSLA.US Tesla Inc 20230201 0 173.89 183.805 169.93 181.41 213806297 181.41 up up correct
TSP.US TuSimple Holdings Inc 20230201 0 2.07 2.43 2.065 2.38 5033200 2.38 up up correct
TSRI.US TSR Inc 20230201 0 8.74 8.74 8.35 8.4 7000 8.4 down up incorrect
TSVT.US 2seventy bio Inc 20230201 0 13.92 13.92 13.06 13.2 957500 13.2 down up incorrect
TTCF.US Tattooed Chef Inc 20230201 0 1.52 1.68 1.5 1.61 1046000 1.61 up up correct
TTD.US The Trade Desk Inc 20230201 0 50.9 52.73 49.69 52.31 3936800 52.31 up up correct
TTEC.US TTEC Holdings Inc 20230201 0 50.85 53.33 50.85 52.95 195100 52.95 up up correct
TTEK.US Tetra Tech Inc 20230201 0 155.51 159.07 154.44 157.87 381300 157.87 up up correct
TTGT.US TechTarget Inc 20230201 0 49.38 50.38 48.15 49.98 284800 49.98 up up correct
TTMI.US TTM Technologies Inc 20230201 0 15.64 16.27 15.58 16.12 483700 16.12 up up correct
TTNP.US Titan Pharmaceuticals Inc 20230201 0 0.99 1.07 0.99 0.99 28200 0.99
TTOO.US T2 Biosystems Inc 20230201 0 1.61 1.69 1.49 1.51 218600 1.51 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230201 0 4.84 5.22 4.84 5.17 171500 5.17 up down incorrect
TTWO.US Take 20230201 0 111.25 112.66 108.76 112.25 3239500 112.25 up up correct
TUEM.US Tuesday Morning Corporation 20230201 0 0.505 0.57 0.505 0.5401 8599 0.5401 up up correct
TURN.US 180 Degree Capital Corp 20230201 0 5.57 5.58 5.51 5.51 7200 5.51 down up incorrect
TUSK.US Mammoth Energy Services Inc 20230201 0 6.52 6.625 6.245 6.49 144200 6.49 down down correct
TVTX.US Travere Therapeutics Inc 20230201 0 22.25 22.35 21.37 22.09 1094356 22.09 down down correct
TW.US Tradeweb Markets Inc 20230201 0 74.54 76.24 74.22 75.6 945400 75.6 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230201 0 9.97 9.97 9.97 9.97 500 9.97
TWCBU.US Bilander Acquisition Corp. Unit 20230201 0 10.01 10.01 10.01 10.01 0 10.01
TWCBW.US Bilander Acquisition Corp. Warrant 20230201 0 0.348 0.368 0.2845 0.3415 53401 0.3415 down down correct
TWIN.US Twin Disc Incorporated 20230201 0 10.46 10.53 10.11 10.22 23900 10.22 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230201 0 10.84 10.985 10.64 10.92 357500 10.92 up up correct
TWLVU.US Twelve Seas Investment Company II 20230201 0 10.09 10.11 10.09 10.1 51700 10.1 up up correct
TWLVW.US Twelve Seas Investment Company II 20230201 0 0.0301 0.0312 0.0101 0.02 24835 0.02 down down correct
TWNK.US Hostess Brands Inc 20230201 0 23.07 23.56 22.409 23.3 1504400 23.3 up up correct
TWOU.US 2U Inc 20230201 0 8.57 9.26 8.44 9.24 1553000 9.24 up up correct
TWST.US Twist Bioscience Corporation 20230201 0 29.02 29.58 27.25 29.08 1480100 29.08 up up correct
TXG.US 10x Genomics Inc 20230201 0 47.25 48.18 45.2 47.59 824400 47.59 up up correct
TXMD.US TherapeuticsMD Inc 20230201 0 5.15 5.37 5.15 5.31 24100 5.31 up up correct
TXN.US Texas Instruments Incorporated 20230201 0 177 183.69 176.76 182.1 7835800 182.1 up up correct
TXRH.US Texas Roadhouse Inc 20230201 0 100.47 102.04 99.3 101.53 1021900 101.53 up up correct
TYRA.US Tyra Biosciences Inc 20230201 0 10.62 14.612 10.62 13.2 134400 13.2 up down incorrect
TZOO.US Travelzoo 20230201 0 5.3 5.33 5.24 5.24 17900 5.24 down down correct
TZPS.US TZP Strategies Acquisition Corp 20230201 0 0 0 0 0 0 0
TZPSU.US TZP Strategies Acquisition Corp 20230201 0 0 0 0 0 0 0
TZPSW.US TZP Strategies Acquisition Corp 20230201 0 0 0 0 0 0 0
UAL.US United Airlines Holdings Inc 20230201 0 48.84 50.26 48.28 50.22 7826600 50.22 up up correct
UBCP.US United Bancorp Inc 20230201 0 14.49 14.52 14.45 14.45 3100 14.45 down up incorrect
UBFO.US United Security Bancshares 20230201 0 7.85 7.99 7.83 7.9 299700 7.9 up down incorrect
UBOH.US United Bancshares Inc 20230201 0 19.89 19.89 19.862 19.862 313 19.862 down down correct
UBSI.US United Bankshares Inc 20230201 0 40.01 41.04 39.87 40.62 725800 40.62 up up correct
UBX.US Unity Biotechnology Inc 20230201 0 4.62 4.91 4.545 4.79 190800 4.79 up up correct
UCBI.US United Community Banks Inc 20230201 0 32.13 33.14 31.97 32.69 673000 32.69 up up correct
UCBIO.US United Community Banks Inc 20230201 0 25.54 25.611 25.3 25.611 1300 25.611 up up correct
UCL.US uCloudlink Group Inc 20230201 0 5.79 6.6 5.393 5.74 106165 5.74 down down correct
UCTT.US Ultra Clean Holdings Inc 20230201 0 33.7 37.07 33.7 36.72 394000 36.72 up up correct
UDMY.US Udemy Inc. Common Stock 20230201 0 12.66 12.774 12.22 12.7 282200 12.7 up up correct
UEIC.US Universal Electronics Inc 20230201 0 23.23 24.75 23.23 24.5 64000 24.5 up up correct
UFCS.US United Fire Group Inc 20230201 0 31.55 31.55 30.74 30.89 79700 30.89 down down correct
UFPI.US UFP Industries Inc 20230201 0 93.3 97.26 92.4 96.33 377800 96.33 up down incorrect
UFPT.US UFP Technologies Inc 20230201 0 113.58 115.7 108.28 110.05 124800 110.05 down down correct
UG.US United 20230201 0 11.37 11.49 11.2 11.35 10700 11.35 down down correct
UGRO.US urban 20230201 0 3.74 4.02 3.586 4.02 78615 4.02 up up correct
UHAL.US AMERCO 20230201 0 67.02 68.91 66.39 68.69 218700 68.69 up up correct
UIHC.US United Insurance Holdings Corp 20230201 0 1.86 2.78 1.86 2.32 1156700 2.32 up up correct
UK.US Ucommune International Ltd 20230201 0 1.59 1.6 1.44 1.5373 71521 1.5373 down up incorrect
ULBI.US Ultralife Corporation 20230201 0 4.04 4.18 4.04 4.1 29100 4.1 up up correct
ULCC.US Frontier Group Holdings Inc 20230201 0 12.49 12.925 12.38 12.81 572900 12.81 up up correct
ULH.US Universal Logistics Holdings Inc 20230201 0 35.71 37.81 35.63 37.45 60700 37.45 up up correct
ULTA.US Ulta Beauty Inc 20230201 0 511.9 525.89 511.25 523.59 531800 523.59 up up correct
UMBF.US UMB Financial Corporation 20230201 0 89.69 91.61 89.01 90.2 248200 90.2 up up correct
UMPQ.US Umpqua Holdings Corporation 20230201 0 18.11 18.99 18.01 18.86 1743400 18.86 up up correct
UNAM.US Unico American Corporation 20230201 0 1.25 1.25 1.17 1.17 1300 1.17 down down correct
UNB.US Union Bankshares Inc 20230201 0 26.23 26.66 25.59 25.88 11800 25.88 down down correct
UNCY.US Unicycive Therapeutics Inc. 20230201 0 0.588 0.61 0.525 0.549 77400 0.549 down down correct
UNIT.US Uniti Group Inc 20230201 0 6.53 6.68 6.35 6.59 2374300 6.59 up up correct
UNTY.US Unity Bancorp Inc 20230201 0 26.48 26.74 26.33 26.54 16700 26.54 up up correct
UONE.US Urban One Inc 20230201 0 7.08 7.08 6.44 6.79 68000 6.79 down up incorrect
UONEK.US Urban One Inc 20230201 0 4.92 5.06 4.88 5.02 23400 5.02 up up correct
UPC.US Universe Pharmaceuticals INC 20230201 0 0.85 0.85 0.815 0.847 29800 0.847 down up incorrect
UPLD.US Upland Software Inc 20230201 0 8.77 9.23 8.35 9.1 382773 9.1 up up correct
UPST.US Upstart Holdings Inc 20230201 0 18.36 20.43 18.34 20.2 7432300 20.2 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230201 0 10.48 10.49 10.48 10.49 2000 10.49 up up correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20230201 0 0.085 0.089 0.085 0.089 0 0.089 up up correct
UPWK.US Upwork Inc 20230201 0 13.13 13.68 12.96 13.55 1679100 13.55 up up correct
URBN.US Urban Outfitters Inc 20230201 0 27.36 28.52 26.85 28.16 1631400 28.16 up up correct
URGN.US UroGen Pharma Ltd 20230201 0 10.4 11.66 10.09 11 252900 11 up down incorrect
UROY.US Uranium Royalty Corp 20230201 0 2.8 2.93 2.713 2.9 890000 2.9 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20230201 0 8.15 8.38 7.94 8.02 32300 8.02 down down correct
USAU.US U.S. Gold Corp 20230201 0 4.66 4.71 4.58 4.66 9300 4.66
USCB.US US Century Bank 20230201 0 12.21 12.69 12.21 12.6 16300 12.6 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20230201 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230201 0 2.42 2.47 2.41 2.44 42000 2.44 up down incorrect
USIO.US Usio Inc 20230201 0 1.86 2.16 1.85 2.01 69100 2.01 up up correct
USLM.US United States Lime & Minerals Inc 20230201 0 148.2 148.2 148.2 148.2 2400 148.2
USQIX.US USQ Core Real Estate Fund 20230201 0 28.51 28.51 28.51 28.51 0 28.51
USQSX.US USQ Core Real Estate Fund 20230201 0 28.56 28.56 28.56 28.56 0 28.56
UTHR.US United Therapeutics Corporation 20230201 0 261.33 262.32 258.52 259.99 367500 259.99 down down correct
UTMD.US Utah Medical Products Inc 20230201 0 92 93.1 92 92.69 5700 92.69 up up correct
UTME.US United Time Technology Co. Ltd 20230201 0 1 1.01 0.984 1 30400 1
UTRS.US Minerva Surgical Inc. Common Stock 20230201 0 0.376 0.444 0.33 0.4 1080800 0.4 up down incorrect
UTSI.US UTStarcom Holdings Corp 20230201 0 4.2 4.24 4.2 4.24 700 4.24 up up correct
UVSP.US Univest Financial Corporation 20230201 0 26.98 27.74 26.97 27.49 149300 27.49 up down incorrect
UXIN.US Uxin Limited 20230201 0 3.22 3.48 3.22 3.47 195200 3.47 up up correct
VABK.US Virginia National Bankshares Corporation 20230201 0 36.5 41.74 36.49 39 81400 39 up up correct
VACC.US Vaccitech plc 20230201 0 2.96 2.96 2.83 2.9 27000 2.9 down down correct
VALN.US Valneva SE 20230201 0 13.785 13.785 13.526 13.526 9100 13.526 down down correct
VEON.US VEON Ltd 20230201 0 0.5 0.63 0.49 0.6 3359700 0.6 up up correct
VALU.US Value Line Inc 20230201 0 52.03 52.03 51.96 51.96 1900 51.96 down up incorrect
VAQC.US Vector Acquisition Corporation II 20230201 0 10.17 10.4 10.16 10.19 1532300 10.19 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20230201 0 3.93 4.096 3.752 3.99 230300 3.99 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20230201 0 57.04 57.04 57.04 57.04 21 57.04
VBIV.US VBI Vaccines Inc 20230201 0 0.58 0.61 0.56 0.6 583800 0.6 up up correct
VBLT.US Vascular Biogenics Ltd 20230201 0 0.162 0.166 0.155 0.166 756500 0.166 up up correct
VBNK.US VersaBank Common Shares 20230201 0 7.77 7.87 7.72 7.72 3900 7.72 down down correct
VBTX.US Veritex Holdings Inc 20230201 0 28 29.21 27.99 28.67 396700 28.67 up up correct
VC.US Visteon Corporation 20230201 0 155.86 158.49 153.87 157.48 295300 157.48 up up correct
VCEL.US Vericel Corporation 20230201 0 27.43 28.71 27.29 28.37 284900 28.37 up up correct
VCMIX.US Versus Capital Multi 20230201 0 29 29 29 29 0 29
VCNX.US Vaccinex Inc 20230201 0 0.58 0.62 0.57 0.59 51400 0.59 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230201 0 27.6 27.6 27.6 27.6 0 27.6
VCTR.US Victory Capital Holdings Inc 20230201 0 29.55 30.42 29.305 30.34 370000 30.34 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230201 0 10.049 10.05 10.049 10.049 2100 10.049
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230201 0 10.06 10.06 10.06 10.06 0 10.06
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230201 0 0.1041 0.1088 0.1041 0.1088 944 0.1088 up up correct
VCYT.US Veracyte Inc 20230201 0 25.29 26.33 24.11 25.96 821800 25.96 up up correct
VECO.US Veeco Instruments Inc 20230201 0 20.03 20.95 19.76 20.87 440700 20.87 up up correct
VECT.US VectivBio Holding AG 20230201 0 8.01 8.19 7.85 8.12 10100 8.12 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230201 0 2.241 2.29 2.04 2.125 71600 2.125 down down correct
VERA.US Vera Therapeutics Inc 20230201 0 8.47 8.64 8.21 8.49 265700 8.49 up up correct
VERB.US Verb Technology Company Inc 20230201 0 0.193 0.205 0.186 0.2 6336300 0.2 up up correct
VERI.US Veritone Inc 20230201 0 8.52 10.12 8.38 9.97 1895800 9.97 up down incorrect
VERO.US Venus Concept Inc 20230201 0 0.357 0.369 0.35 0.355 258600 0.355 down up incorrect
VERU.US Veru Inc 20230201 0 5.74 5.92 5.57 5.9 2259500 5.9 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20230201 0 22.56 22.63 20.7 22.07 778600 22.07 down up incorrect
VERX.US Vertex Inc 20230201 0 13.6 13.91 13.47 13.88 162200 13.88 up up correct
VERY.US Vericity Inc 20230201 0 7.94 8.55 7.94 8.25 5100 8.25 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20230201 0 0.901 0.914 0.89 0.89 109000 0.89 down down correct
VFF.US Village Farms International Inc 20230201 0 1.09 1.17 1.05 1.14 2216400 1.14 up up correct
VFLEX.US VFLEX 20230201 0 26.23 26.23 26.23 26.23 0 26.23
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230201 0 10.505 10.505 10.505 10.505 0 10.505
VIA.US Via Renewables Inc 20230201 0 6.68 6.84 6.525 6.8 88500 6.8 up up correct
VIASP.US Via Renewables Inc 20230201 0 24.6 24.6 24.001 24.6 9600 24.6
VIAV.US Viavi Solutions Inc 20230201 0 11.25 11.51 11.12 11.43 2658300 11.43 up up correct
VICR.US Vicor Corporation 20230201 0 69.48 71.79 69.02 70.16 354600 70.16 up down incorrect
VIEW.US View Inc 20230201 0 0.85 0.86 0.804 0.837 524900 0.837 down down correct
VIEWW.US View Inc 20230201 0 0.05 0.055 0.05 0.055 4357 0.055 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20230201 0 10.07 10.07 10.07 10.07 0 10.07
VINC.US Vincerx Pharma Inc 20230201 0 1.52 1.52 1.45 1.51 124600 1.51 down down correct
VINO.US Gaucho Group Holdings Inc 20230201 0 1.19 1.288 1.19 1.23 8200 1.23 up up correct
VINP.US Vinci Partners Investments Ltd 20230201 0 9.56 9.63 9.29 9.46 43100 9.46 down down correct
VIOT.US Viomi Technology Co. Ltd 20230201 0 1.51 1.57 1.48 1.56 116100 1.56 up up correct
VIR.US Vir Biotechnology Inc 20230201 0 29.39 29.53 28.5 29.16 740300 29.16 down down correct
VIRC.US Virco Mfg. Corporation 20230201 0 4.88 4.91 4.77 4.87 25500 4.87 down up incorrect
VIRI.US Virios Therapeutics Inc 20230201 0 0.315 0.34 0.3 0.32 518700 0.32 up up correct
VIRT.US Virtu Financial Inc 20230201 0 19.3 19.635 19.01 19.38 1526800 19.38 up up correct
VIRX.US Viracta Therapeutics Inc 20230201 0 2.07 2.12 2.01 2.07 60600 2.07
VISL.US Vislink Technologies Inc 20230201 0 0.6 0.67 0.6 0.63 310700 0.63 up up correct
VITL.US Vital Farms Inc 20230201 0 17.58 17.82 17.41 17.65 163600 17.65 up up correct
VIVE.US Viveve Medical Inc 20230201 0 0.109 0.111 0.108 0.109 120600 0.109
VJET.US voxeljet AG 20230201 0 2.38 2.64 2.38 2.64 8300 2.64 up up correct
VKTX.US Viking Therapeutics Inc 20230201 0 8.81 9.14 8.53 8.8 1988600 8.8 down up incorrect
VLATU.US Valor Latitude Acquisition Corp 20230201 0 10.15 10.15 10.15 10.15 600 10.15
VLCN.US Volcon Inc. Common stock 20230201 0 1.79 1.95 1.764 1.92 134500 1.92 up down incorrect
VLDR.US Velodyne Lidar Inc 20230201 0 1.18 1.24 1.16 1.21 2454300 1.21 up up correct
VLDRW.US Velodyne Lidar Inc 20230201 0 0.37 0.37 0.305 0.349 15500 0.349 down down correct
VLGEA.US Village Super Market Inc 20230201 0 23.37 23.64 22.97 23.39 24500 23.39 up up correct
VLN.US WT 20230201 0 0.3974 0.42 0.3902 0.3959 4260 0.3959 down down correct
VLON.US Vallon Pharmaceuticals Inc 20230201 0 0.26 0.29 0.26 0.28 214100 0.28 up up correct
VLY.US Valley National Bancorp 20230201 0 11.82 12.21 11.73 12.06 2422200 12.06 up down incorrect
VLYPO.US Valley National Bancorp 20230201 0 25.34 25.34 25.25 25.34 3000 25.34
VLYPP.US Valley National Bancorp 20230201 0 24.87 25.19 24.87 25.19 4000 25.19 up down incorrect
VMAR.US Vision Marine Technologies Inc 20230201 0 4.06 4.06 3.75 3.87 115800 3.87 down down correct
VMD.US Viemed Healthcare Inc 20230201 0 8.55 8.72 8.5 8.71 96900 8.71 up up correct
VMEO.US Vimeo Inc 20230201 0 4.55 4.77 4.27 4.7 2223900 4.7 up up correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230201 0 10.19 10.19 10.19 10.19 0 10.19
VNDA.US Vanda Pharmaceuticals Inc 20230201 0 7.68 7.78 7.57 7.67 624900 7.67 down down correct
VNET.US 21Vianet Group Inc 20230201 0 5.93 6.3 5.93 6.22 911700 6.22 up up correct
VNO.US PO 20230201 0 16.1 16.42 16.02 16.42 27897 16.42 up up correct
VNOM.US Viper Energy Partners LP 20230201 0 31.65 31.9 30.69 30.85 559500 30.85 down down correct
VOD.US Vodafone Group Plc 20230201 0 11.25 11.47 11.2 11.42 7084200 11.42 up up correct
VOR.US Vor Biopharma Inc 20230201 0 5.36 5.525 5.115 5.29 69100 5.29 down down correct
VOXX.US VOXX International Corporation 20230201 0 10.63 10.89 10.4 10.7 96000 10.7 up down incorrect
VPCB.US VPC Impact Acquisition Holdings II 20230201 0 10.185 10.19 10.185 10.19 351800 10.19 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20230201 0 10.2 10.67 10.15 10.21 7000 10.21 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20230201 0 0.03 0.03 0.03 0.03 3275 0.03
VQS.US Viq Solutions Inc 20230201 0 0.3646 0.3646 0.33 0.355 95300 0.355 down down correct
VRA.US Vera Bradley Inc 20230201 0 5.93 6.05 5.71 5.87 253500 5.87 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20230201 0 4.62 4.67 4.37 4.59 75700 4.59 down down correct
VRAY.US ViewRay Inc 20230201 0 4.6 4.676 4.49 4.59 993000 4.59 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230201 0 4.57 5.19 4.5 4.98 580300 4.98 up up correct
VRDN.US Viridian Therapeutics Inc 20230201 0 36.74 37.6487 36.41 37.3 401972 37.3 up down incorrect
VREX.US Varex Imaging Corporation 20230201 0 19.2 19.55 17.68 18.81 1764400 18.81 down down correct
VRM.US Vroom Inc 20230201 0 1.15 1.29 1.11 1.27 8632100 1.27 up down incorrect
VRME.US VerifyMe Inc 20230201 0 1.84 1.8899 1.8002 1.81 4100 1.81 down down correct
VRMEW.US VerifyMe Inc 20230201 0 0.21 0.26 0.173 0.26 13505 0.26 up up correct
VRNA.US Verona Pharma plc 20230201 0 22 22.45 20.6 20.8 508500 20.8 down down correct
VRNS.US Varonis Systems Inc 20230201 0 25.86 27.39 25.86 27.14 1278100 27.14 up up correct
VRNT.US Verint Systems Inc 20230201 0 37.95 39.65 37.92 39.42 533600 39.42 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20230201 0 0.95 0.989 0.903 0.94 79800 0.94 down up incorrect
VRRM.US Verra Mobility Corporation 20230201 0 15.44 15.87 15.36 15.84 1407600 15.84 up up correct
VRSK.US Verisk Analytics Inc 20230201 0 181.23 185.55 179.39 184.16 1138500 184.16 up up correct
VRSN.US VeriSign Inc 20230201 0 217.22 221.42 216.54 220.73 508300 220.73 up up correct
VRTS.US Virtus Investment Partners Inc 20230201 0 214 224.34 212.31 221.77 100600 221.77 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230201 0 321.5 323.1 312.58 317.27 1237700 317.27 down down correct
VS.US Versus Systems Inc 20230201 0 2.85 3.34 1.59 1.66 62876100 1.66 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230201 0 10.42 10.42 10.42 10.42 0 10.42
VSAT.US Viasat Inc 20230201 0 34.21 35.15 33.67 35.13 424100 35.13 up up correct
VSEC.US VSE Corporation 20230201 0 55.08 57 54.85 56.07 53600 56.07 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20230201 0 5.89 5.89 5.89 5.89 0 5.89
VSLCX.US Invesco Senior Loan Fund Class C 20230201 0 5.9 5.9 5.9 5.9 0 5.9
VSLYX.US If Inv Snr Fnd Y 20230201 0 5.89 5.89 5.89 5.89 0 5.89
VSSYW.US Versus Systems Inc 20230201 0 0.15 0.15 0.062 0.086 264500 0.086 down down correct
VSTA.US Vasta Platform Limited 20230201 0 4.25 4.25 4 4.2 8655 4.2 down down correct
VSTM.US Verastem Inc 20230201 0 0.64 0.67 0.63 0.64 494700 0.64
VTGN.US VistaGen Therapeutics Inc 20230201 0 0.26 0.27 0.23 0.25 5783500 0.25 down down correct
VTNR.US Vertex Energy Inc 20230201 0 7.46 7.95 6.927 7.35 4763200 7.35 down down correct
VTRS.US Viatris Inc 20230201 0 12.06 12.4 12.05 12.26 9534300 12.26 up up correct
VTRU.US Vitru Limited 20230201 0 21.4586 22.48 21.29 22.11 12535 22.11 up down incorrect
VTSI.US VirTra Inc 20230201 0 4.75 4.87 4.75 4.77 5500 4.77 up up correct
VTVT.US vTv Therapeutics Inc 20230201 0 0.91 0.97 0.91 0.928 52100 0.928 up up correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20230201 0 42.24 42.31 40.19 40.85 873800 40.85 down down correct
VUZI.US Vuzix Corporation 20230201 0 5.28 5.35 5.05 5.3 1030000 5.3 up up correct
VVOS.US Vivos Therapeutics Inc 20230201 0 1.09 1.3 1.09 1.23 88700 1.23 up up correct
VVPR.US VivoPower International PLC 20230201 0 0.935 1.17 0.91 0.99 2367000 0.99 up up correct
VWE.US Vintage Wine Estates Inc 20230201 0 2.86 2.86 2.67 2.72 320200 2.72 down down correct
VXRT.US Vaxart Inc 20230201 0 1.08 1.11 1.06 1.09 1845382 1.09 up down incorrect
VYGR.US Voyager Therapeutics Inc 20230201 0 9.46 9.61 9.25 9.36 381900 9.36 down down correct
VYNE.US VYNE Therapeutics Inc 20230201 0 0.27 0.27 0.245 0.247 201300 0.247 down down correct
VYNT.US Vyant Bio Inc 20230201 0 0.91 0.98 0.91 0.96 74200 0.96 up up correct
WABC.US Westamerica Bancorporation 20230201 0 55.56 56.13 55.27 55.41 191300 54.9944 down down correct
WAFD.US Washington Federal Inc 20230201 0 35.16 36.28 35 35.89 380200 35.89 up down incorrect
WAFDP.US Washington Federal Inc 20230201 0 20.23 20.61 20.03 20.31 26800 20.31 up up correct
WAFU.US Wah Fu Education Group Limited 20230201 0 2.65 2.65 2.35 2.49 13500 2.49 down up incorrect
WAL.US PA 20230201 0 21.58 21.69 21.38 21.5 26281 21.5 down down correct
WALD.US Waldencast Acquisition Corp 20230201 0 8.69 9.1 8.69 9.09 5800 9.09 up up correct
WALDW.US Waldencast Acquisition Corp 20230201 0 0.66 0.66 0.66 0.66 0 0.66
WASH.US Washington Trust Bancorp Inc 20230201 0 42.76 43.73 42.45 43.1 112000 43.1 up up correct
WATT.US Energous Corporation 20230201 0 0.82 0.84 0.811 0.826 150100 0.826 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230201 0 3.61 3.78 3.56 3.78 5500 3.78 up down incorrect
WB.US Weibo Corporation 20230201 0 23.67 25.29 23.66 25.18 2373100 25.18 up up correct
WBA.US Walgreens Boots Alliance Inc 20230201 0 36.82 37.43 36.17 37.18 7963700 37.18 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20230201 0 28.74 30.18 28.58 30.04 355100 30.04 up up correct
WDAY.US Workday Inc 20230201 0 180.58 187.19 177.78 185.33 2396500 185.33 up up correct
WDC.US Western Digital Corporation 20230201 0 43.84 44.37 41.04 43.32 15476300 43.32 down down correct
WDFC.US WD 20230201 0 173.2 179.28 173.2 178.12 88900 178.12 up up correct
WE.US WT 20230201 0 0.2218 0.225 0.2218 0.225 1500 0.225 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230201 0 11.31 11.31 11.31 11.31 0 11.31
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230201 0 12.13 12.13 12.13 12.13 0 12.13
WEJO.US Wejo Group Limited Common Shares 20230201 0 0.91 0.929 0.835 0.889 243200 0.889 down down correct
WEJOW.US Wejo Group Limited Warrant 20230201 0 0.1495 0.1495 0.1495 0.1495 26400 0.1495
WEN.US The Wendy's Company 20230201 0 22.2 22.42 22.09 22.31 1788300 22.31 up up correct
WERN.US Werner Enterprises Inc 20230201 0 47.1 48.66 46.99 48.43 536900 48.43 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20230201 0 11.99 11.99 11.99 11.99 0 11.99
WETF.US WisdomTree Investments Inc 20230201 0 0 0 0 0 0 0
WEYS.US Weyco Group Inc 20230201 0 27.45 27.45 26 26.5 13900 26.5 down down correct
WFC.US PD 20230201 0 19.48 19.68 19.3771 19.6 76840 19.6 up up correct
WFCF.US Where Food Comes From Inc 20230201 0 14.1 14.25 13.9 14.15 2900 14.15 up up correct
WFCPX.US Wells Fargo & Co Non 20230201 0 17.13 17.13 17.13 17.13 0 17.13
WFRD.US Weatherford International plc Ordinary Shares 20230201 0 56.74 57.86 55.08 56.3 1129100 56.3 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230201 0 20.905 20.905 20.905 20.905 0 20.905
WHF.US WhiteHorse Finance Inc 20230201 0 13.08 13.19 13.03 13.05 19100 13.05 down down correct
WHLM.US Wilhelmina International Inc 20230201 0 4.21 4.59 4.21 4.26 4500 4.26 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20230201 0 1.63 1.8 1.61 1.75 36200 1.75 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230201 0 12.97 12.97 12.97 12.97 73 12.97
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230201 0 1.95 2.13 1.911 1.935 4400 1.935 down down correct
WILC.US G. Willi 20230201 0 15.41 15.57 15.3 15.31 2500 15.31 down down correct
WIMI.US WiMi Hologram Cloud Inc 20230201 0 1.47 1.77 1.46 1.72 2816100 1.72 up up correct
WINA.US Winmark Corporation 20230201 0 281.64 281.64 275.55 276.31 14600 276.31 down down correct
WING.US Wingstop Inc 20230201 0 158.03 165.99 155.895 163.01 601200 163.01 up up correct
WINT.US Windtree Therapeutics Inc 20230201 0 0.16 0.16 0.15 0.16 570000 0.16
WINV.US WinVest Acquisition Corp. Common Stock 20230201 0 10.37 10.37 10.37 10.37 100 10.37
WINVR.US WinVest Acquisition Corp. Right 20230201 0 0.1489 0.1489 0.0626 0.0655 6101 0.0655 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230201 0 10.14 10.14 10.14 10.14 1 10.14
WIRE.US Encore Wire Corporation 20230201 0 161.75 167.92 161.5 166 201400 166 up up correct
WISA.US Summit Wireless Technologies Inc 20230201 0 9.81 10.01 9.13 9.47 896600 9.47 down up incorrect
WISH.US ContextLogic Inc 20230201 0 0.69 0.732 0.662 0.715 21709500 0.715 up up correct
WIX.US Wix.com Ltd 20230201 0 86.73 90.87 85.04 90.51 769500 90.51 up down incorrect
WKEY.US WISeKey International Holding AG 20230201 0 2.49 2.49 2.33 2.47 23300 2.47 down up incorrect
WKHS.US Workhorse Group Inc 20230201 0 2.21 2.35 2.18 2.32 3136400 2.32 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20230201 0 10.29 10.64 10.22 10.6 147900 10.6 up up correct
WKSP.US Worksport Ltd. Common Stock 20230201 0 1.61 1.65 1.5 1.58 59800 1.58 down down correct
WLDN.US Willdan Group Inc 20230201 0 19.05 21.06 19.05 20.82 53200 20.82 up down incorrect
WLFC.US Willis Lease Finance Corporation 20230201 0 58.24 58.4 57.79 58.23 6500 58.23 down up incorrect
WMG.US Warner Music Group Corp 20230201 0 36.26 37.28 36.07 36.99 1341800 36.99 up up correct
WMPN.US William Penn Bancorporation 20230201 0 11.78 11.83 11.75 11.75 17000 11.75 down down correct
WNEB.US Western New England Bancorp Inc 20230201 0 9.75 9.9 9.75 9.8 65900 9.8 up up correct
WNW.US Wunong Net Technology Company Limited 20230201 0 0.2677 0.268 0.2515 0.2629 1361925 0.2629 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230201 0 11.6 12.16 11.53 12.09 1411400 12.09 up up correct
WORX.US SCWorx Corp 20230201 0 0.402 0.45 0.402 0.42 23700 0.42 up up correct
WPRT.US Westport Fuel Systems Inc 20230201 0 1.02 1.14 1 1.14 1089800 1.14 up up correct
WRAP.US Wrap Technologies Inc 20230201 0 2.51 2.74 2.51 2.59 272200 2.59 up up correct
WRLD.US World Acceptance Corporation 20230201 0 96.38 98.69 93.37 98.48 115100 98.48 up up correct
WSBC.US WesBanco Inc 20230201 0 36.92 37.78 36.69 37.38 162700 37.38 up up correct
WSBCP.US WesBanco Inc 20230201 0 25.16 25.36 25.16 25.36 15200 25.36 up up correct
WSBF.US Waterstone Financial Inc 20230201 0 16.13 16.34 15.99 16.11 79300 16.11 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20230201 0 48.27 48.615 47.22 48.26 1148800 48.26 down up incorrect
WSFS.US WSFS Financial Corporation 20230201 0 47.3 49.33 47.16 48.65 373900 48.65 up up correct
WTBA.US West Bancorporation Inc 20230201 0 21.75 21.94 21.29 21.46 53700 21.46 down down correct
WTER.US The Alkaline Water Company Inc 20230201 0 0.255 0.267 0.255 0.259 1240800 0.259 up up correct
WTFC.US Wintrust Financial Corporation 20230201 0 91.98 93.84 91.4 92.94 477400 92.94 up up correct
WTFCM.US Wintrust Financial Corporation 20230201 0 25.91 26.04 25.8 25.85 4900 25.85 down up incorrect
WTFCP.US Wintrust Financial Corporation 20230201 0 25.98 26.5 25.98 26.47 17400 26.47 up up correct
WTW.US Weight Watchers International Inc 20230201 0 251.55 255.19 249.25 253.23 391900 253.23 up up correct
WVE.US Wave Life Sciences Ltd 20230201 0 5.18 5.26 4.87 5.11 517100 5.11 down down correct
WVFC.US WVS Financial Corp 20230201 0 13.95 13.95 13.95 13.95 0 13.95
WVVI.US Willamette Valley Vineyards Inc 20230201 0 6.25 6.25 6.15 6.15 1100 6.15 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20230201 0 5.25 5.25 5.075 5.1 800 5.1 down down correct
WW.US WW International Inc 20230201 0 4.94 4.98 4.64 4.89 1486500 4.89 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230201 0 10.3 10.3 10.3 10.3 800 10.3
WWD.US Woodward Inc 20230201 0 102.3 105.89 101.95 105.04 614000 105.04 up up correct
WYNN.US Wynn Resorts Limited 20230201 0 104.56 105.3 101.8 104.32 2427800 104.32 down down correct
XAIR.US Beyond Air Inc 20230201 0 6.62 6.72 6.42 6.6 171100 6.6 down down correct
XBIO.US Xenetic Biosciences Inc 20230201 0 0.74 0.75 0.7 0.715 58900 0.715 down down correct
XBIOW.US Xenetic Biosciences Inc 20230201 0 1.45 1.45 1.45 1.45 0 1.45
XCAPX.US ACAP Strategic Fund 20230201 0 16.52 16.52 16.52 16.52 0 16.52
XCBFX.US Capstone Church Bond Fund 20230201 0 6.58 6.58 6.58 6.58 0 6.58
XCLIX.US XCLIX 20230201 0 9.33 9.33 9.33 9.33 0 9.33
XCUR.US Exicure Inc 20230201 0 1.44 1.44 1.37 1.38 20600 1.38 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230201 0 12.3 12.3 12.3 12.3 0 12.3
XEL.US Xcel Energy Inc 20230201 0 68.38 69.89 68.12 69.61 2995400 69.61 up up correct
XELA.US Exela Technologies Inc 20230201 0 0.059 0.063 0.056 0.057 257904600 0.057 down down correct
XELB.US Xcel Brands Inc 20230201 0 0.77 0.8 0.7695 0.7701 15200 0.7701 up up correct
XENE.US Xenon Pharmaceuticals Inc 20230201 0 39.13 39.84 38.53 39.18 350100 39.18 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230201 0 1.23 1.26 1.19 1.22 717800 1.22 down up incorrect
XFINU.US ExcelFin Acquisition Corp Unit 20230201 0 10.3 10.3 10.3 10.3 1000 10.3
XFOR.US X4 Pharmaceuticals Inc 20230201 0 1.04 1.08 1.02 1.04 574700 1.04
XGEIX.US Guggenheim Energy & Income Fund 20230201 0 662.61 662.61 662.61 662.61 0 662.61
XGN.US Exagen Inc 20230201 0 2.86 2.88 2.78 2.84 19100 2.84 down down correct
XILSX.US Pioneer ILS Interval Fund 20230201 0 8.15 8.15 8.15 8.15 0 8.15
XLO.US Xilio Therapeutics Inc. Common Stock 20230201 0 3.58 3.72 3.5 3.7 41500 3.7 up up correct
XM.US Qualtrics International Inc 20230201 0 16.43 17.18 16.38 16.95 6931785 16.95 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20230201 0 34.89 37.46 34.32 37.2 462100 37.2 up up correct
XNCR.US Xencor Inc 20230201 0 32.94 34.49 32.49 34.2 498400 34.2 up down incorrect
XNET.US Xunlei Limited 20230201 0 2.1 2.15 2.05 2.14 89800 2.14 up up correct
XOMA.US XOMA Corporation 20230201 0 20.05 20.9371 19.35 20.3 20876 20.3 up up correct
XOMAO.US XOMA Corporation 20230201 0 24.775 24.775 24.67 24.69 1100 24.69 down down correct
XOMAP.US XOMA Corporation 20230201 0 25.04 25.04 24.858 24.858 1100 24.858 down down correct
XONE.US The ExOne Company 20230201 0 49.765 49.8 49.76 49.794 92900 49.794 up down incorrect
XOS.US Xos Inc 20230201 0 0.957 0.986 0.94 0.973 287800 0.973 up up correct
XOSWW.US Xos Equity Warrants 20230201 0 0.0801 0.0924 0.0801 0.0918 3217 0.0918 up up correct
XP.US XP Inc 20230201 0 17.79 17.94 17.205 17.58 2978200 17.58 down up incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230201 0 10.08 10.1 10.06 10.09 930900 10.09 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20230201 0 10.15 10.15 10.08 10.08 70100 10.08 down down correct
XPAXW.US XPAC Acquisition Corp. Warrant 20230201 0 0.142 0.1746 0.1012 0.15 2546 0.15 up up correct
XPEL.US XPEL Inc 20230201 0 76.51 79.71 75.08 78.81 155800 78.81 up up correct
XPER.US Xperi Holding Corporation 20230201 0 10.37 10.58 10.14 10.41 201800 10.41 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20230201 0 5.89 5.89 5.89 5.89 0 5.89
XRAY.US DENTSPLY SIRONA Inc 20230201 0 36.79 37.67 36.71 37.48 1648900 37.48 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230201 0 0.65 0.667 0.59 0.64 597900 0.64 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20230201 0 16.3 16.91 16.27 16.7 1419300 16.7 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20230201 0 9.69 9.69 9.69 9.69 0 9.69
XSICX.US Voya Senior Income Fund Class 20230201 0 9.66 9.66 9.66 9.66 0 9.66
XSIIX.US ING Senior Incm Fd 20230201 0 9.64 9.64 9.64 9.64 0 9.64
XSIWX.US ING Senior Incm Fd 20230201 0 9.69 9.69 9.69 9.69 0 9.69
XSLCX.US Invesco Senior Loan Fund Class 20230201 0 5.89 5.89 5.89 5.89 0 5.89
XTLB.US XTL Biopharmaceuticals Ltd 20230201 0 1.22 1.25 1.19 1.24 6900 1.24 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20230201 0 1.09 1.1 1.035 1.07 1243900 1.07 down down correct
YELL.US Yellow Corporation 20230201 0 3.31 3.68 3.24 3.57 1161000 3.57 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20230201 0 1.533 1.59 1.5 1.58 143400 1.58 up up correct
YI.US 111 Inc 20230201 0 3.06 3.16 2.98 3.05 123800 3.05 down up incorrect
YJ.US Yunji Inc 20230201 0 0.58 0.596 0.52 0.557 776900 0.557 down up incorrect
YMAB.US Y 20230201 0 4.55 4.69 4.45 4.64 413700 4.64 up up correct
YNDX.US Yandex N.V 20230201 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20230201 0 45.16 46.32 44.98 45.87 41800 45.87 up down incorrect
YQ.US 17 Education & Technology Group Inc 20230201 0 1.81 1.89 1.75 1.83 89900 1.83 up down incorrect
YTEN.US Yield10 Bioscience Inc 20230201 0 3.87 4.04 3.79 3.94 45100 3.94 up up correct
YTRA.US Yatra Online Inc 20230201 0 2.38 2.38 2.26 2.38 57000 2.38
YVR.US Liquid Media Group Ltd 20230201 0 0.33 0.37 0.31 0.33 423600 0.33
YY.US JOYY Inc 20230201 0 36.82 38.87 36.71 37.98 898900 37.98 up up correct
Z.US Zillow Group Inc 20230201 0 44 45.15 43.48 44.98 3862000 44.98 up down incorrect
ZBRA.US Zebra Technologies Corporation 20230201 0 316.18 329.62 315.75 328.63 442500 328.63 up up correct
ZCMD.US Zhongchao Inc 20230201 0 1.14 1.14 1.1 1.13 3300 1.13 down down correct
ZD.US Ziff Davis Inc. 20230201 0 89.44 90.05 88.23 89.75 233600 89.75 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20230201 0 1.21 1.22 1.1 1.16 208400 1.16 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20230201 0 0.37 0.38 0.32 0.32 65200 0.32 down down correct
ZEUS.US Olympic Steel Inc 20230201 0 44.39 47 43.93 46.31 177400 46.31 up up correct
ZG.US Zillow Group Inc 20230201 0 42.73 44.08 42.35 43.8 662400 43.8 up up correct
ZI.US ZoomInfo Technologies Inc 20230201 0 27.63 28.58 27.27 28.395 9444300 28.395 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230201 0 10.28 10.28 10.28 10.28 600 10.28
ZION.US Zions Bancorporation National Association 20230201 0 52.87 54.23 52.67 53.39 1329800 53.39 up up correct
ZIONL.US ZIONL 20230201 0 25.46 25.88 25.46 25.54 27300 25.54 up up correct
ZIONO.US Zions Bancorporation National Association 20230201 0 25.4 25.55 25.4 25.44 2700 25.44 up up correct
ZIONP.US Zions Bancorporation National Association 20230201 0 20.12 20.58 20.12 20.5 3720 20.5 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20230201 0 3.6 3.6 3.41 3.46 21400 3.46 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230201 0 0.85 0.85 0.85 0.85 1 0.85
ZKIN.US ZK International Group Co. Ltd 20230201 0 0.858 0.93 0.849 0.89 158600 0.89 up up correct
ZLAB.US Zai Lab Limited 20230201 0 44.25 44.5 41.01 42.5 614900 42.5 down down correct
ZM.US Zoom Video Communications Inc 20230201 0 75.48 78.5 73.9 78.11 3161100 78.11 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230201 0 23.54 24.19 22.6 23.65 506700 23.65 up up correct
ZS.US Zscaler Inc 20230201 0 125.05 131.91 123.91 131.52 2453400 131.52 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230201 0 10.03 10.035 10.03 10.03 7400 10.03
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230201 0 10.05 10.1 10.05 10.1 3800 10.1 up up correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230201 0 0.135 0.135 0.1245 0.125 2006 0.125 down down correct
ZUMZ.US Zumiez Inc 20230201 0 25.95 27.16 25.81 26.92 388200 26.92 up up correct
ZVZZT.US NASDAQ TEST STOCK 20230201 0 10.02 10.08 9.99 10.02 1553466 10.02
ZXYZ.US A 20230201 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230201 0 0.6401 0.6499 0.585 0.639 557978 0.639 down down correct
ZYXI.US Zynex Inc 20230201 0 14.15 14.39 13.86 14.23 304700 14.23 up up correct

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