CollectAI

close-nasdaq_stocks

2023/02/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20230206 0 6.55 6.55 6.55 6.55 0 6.55
AACG.US ATA Creativity Global 20230206 0 1.63 1.69 1.55 1.67 13200 1.67 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20230206 0 10.225 10.225 10.225 10.225 300 10.225
AACIU.US Armada Acquisition Corp. I Unit 20230206 0 10.45 10.45 10.45 10.45 0 10.45
AADI.US Aadi Bioscience Inc 20230206 0 12.53 12.719 12.41 12.56 117600 12.56 up up correct
AAIDX.US AAIDX 20230206 0 19.76 19.76 19.76 19.76 0 19.76
AAL.US American Airlines Group Inc 20230206 0 16.88 17.09 16.79 16.92 19340800 16.92 up up correct
AAME.US Atlantic American Corporation 20230206 0 2.51 2.58 2.5 2.55 4600 2.55 up down incorrect
AAOI.US Applied Optoelectronics Inc 20230206 0 2.67 2.73 2.65 2.65 74600 2.65 down down correct
AAON.US AAON Inc 20230206 0 79.82 81.68 79.21 79.56 126100 79.56 down down correct
AAPL.US Apple Inc 20230206 0 152.57 153.1 150.78 151.73 69858300 151.4987 down down correct
AATC.US Image Sensing Systems Inc 20230206 0 4.1 4.24 4.1 4.22 20200 4.22 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20230206 0 102.1 102.24 102.1 102.22 236000 102.22 up down incorrect
ABCB.US Ameris Bancorp 20230206 0 49.93 50.31 48.8 48.93 405300 48.93 down down correct
ABCL.US AbCellera Biologics Inc 20230206 0 11.1 11.29 10.94 10.97 1139083 10.97 down up incorrect
ABCM.US Abcam plc 20230206 0 14.6 14.92 14.511 14.63 249000 14.63 up up correct
ABEO.US Abeona Therapeutics Inc 20230206 0 2.77 2.84 2.68 2.68 109600 2.68 down down correct
ABGI.US ABG Acquisition Corp. I 20230206 0 10.15 10.15 10.15 10.15 2 10.15
ABIO.US ARCA biopharma Inc 20230206 0 2.2 2.25 2.2 2.23 31800 2.23 up up correct
ABNB.US Airbnb Inc 20230206 0 117.41 119.334 116.81 118.35 3204100 118.35 up down incorrect
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20230206 0 5.79 6.11 5.75 5.98 121700 5.98 up up correct
ABR.US PF 20230206 0 20.85 21.01 20.61 20.61 8516 20.61 down down correct
ABSI.US Absci Corporation Common Stock 20230206 0 3.46 3.6 3.385 3.41 675600 3.41 down down correct
ABST.US Absolute Software Corporation 20230206 0 11.85 11.94 11.68 11.69 42000 11.6309 down down correct
ABUS.US Arbutus Biopharma Corporation 20230206 0 2.93 2.95 2.89 2.9 642500 2.9 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20230206 0 0.71 0.73 0.71 0.72 28200 0.72 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20230206 0 19.75 20.02 19.73 19.85 1088000 19.85 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20230206 0 10.1 10.1 10.09 10.09 59800 10.09 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20230206 0 10.1 10.1 10.1 10.1 0 10.1
ACAQ.US UN 20230206 0 10.82 10.82 10.82 10.82 0 10.82
ACB.US Aurora Cannabis Inc 20230206 0 1.06 1.1 1.0118 1.05 9600051 1.05 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20230206 0 10.8 10.8 10.8 10.8 1 10.8
ACCD.US Accolade Inc 20230206 0 12.6 12.7 12.245 12.41 949113 12.41 down down correct
ACER.US Acer Therapeutics Inc 20230206 0 2.2 2.33 2.16 2.28 310228 2.28 up down incorrect
ACET.US Adicet Bio Inc 20230206 0 8.81 8.82 8.45 8.57 374400 8.57 down down correct
ACGL.US Arch Capital Group Ltd 20230206 0 61.35 62.23 61.04 62.16 1407500 62.16 up up correct
ACGLN.US Arch Capital Group Ltd 20230206 0 19.89 19.89 19.378 19.75 22700 19.75 down down correct
ACGLO.US Arch Capital Group Ltd 20230206 0 23.99 23.99 23.553 23.64 10500 23.64 down down correct
ACHC.US Acadia Healthcare Company Inc 20230206 0 80.82 81.06 79.17 80.26 686000 80.26 down down correct
ACHL.US Achilles Therapeutics plc 20230206 0 1.18 1.27 1.17 1.26 234295 1.26 up up correct
ACHV.US Achieve Life Sciences Inc 20230206 0 5.2 5.3 5.01 5.2 38200 5.2
ACIU.US AC Immune SA 20230206 0 2.41 2.45 2.35 2.37 186300 2.37 down up incorrect
ACIW.US ACI Worldwide Inc 20230206 0 27.94 28.22 27.83 27.95 444987 27.95 up down incorrect
ACLS.US Axcelis Technologies Inc 20230206 0 116.04 117.49 114.15 115.94 599500 115.94 down up incorrect
ACMR.US ACM Research Inc 20230206 0 11.86 12.21 11.65 12.08 626800 12.08 up up correct
ACNB.US ACNB Corporation 20230206 0 40 40.25 39.88 40.14 4100 40.14 up up correct
ACOR.US Acorda Therapeutics Inc 20230206 0 1.01 1.03 0.98 0.99 241900 0.99 down down correct
ACQR.US Independence Holdings Corp 20230206 0 10.175 10.175 10.175 10.175 200 10.175
ACQRU.US Independence Holdings Corp 20230206 0 10.164 10.164 10.164 10.164 400 10.164
ACQRW.US Independence Holdings Corp 20230206 0 0.025 0.025 0.025 0.025 208 0.025
ACRS.US Aclaris Therapeutics Inc 20230206 0 13.99 14.17 13.415 13.73 1090000 13.73 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20230206 0 2.12 2.12 1.96 2.02 177700 2.02 down down correct
ACST.US Acasti Pharma Inc 20230206 0 0.68 0.71 0.68 0.71 109900 0.71 up up correct
ACT.US Enact Holdings Inc. Common Stock 20230206 0 25.2 25.2 24.73 24.81 161900 24.81 down down correct
ACTG.US Acacia Research Corporation 20230206 0 4.26 4.4 4.07 4.15 280100 4.15 down down correct
ACVA.US ACV Auctions Inc 20230206 0 11.1 11.225 10.67 10.78 779400 10.78 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20230206 0 3.5 3.724 3.47 3.53 18000 3.53 up up correct
ADAG.US Adagene Inc 20230206 0 1.82 1.984 1.82 1.87 18800 1.87 up down incorrect
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20230206 0 10.39 10.39 10.39 10.39 0 10.39
ADAP.US Adaptimmune Therapeutics plc 20230206 0 1.64 1.743 1.63 1.64 135700 1.64
ADBE.US Adobe Inc 20230206 0 376.21 379.29 373.39 375.23 2369600 375.23 down down correct
ADC.US PA 20230206 0 18.6 18.62 18.35 18.39 11752 18.39 down down correct
ADER.US 26 Capital Acquisition Corp 20230206 0 10.14 10.28 10.14 10.28 44600 10.28 up up correct
ADERU.US 26 Capital Acquisition Corp 20230206 0 10.43 10.43 10.43 10.43 0 10.43
ADERW.US 26 Capital Acquisition Corp 20230206 0 0.1002 0.101 0.045 0.0799 138416 0.0799 down down correct
ADES.US Advanced Emissions Solutions Inc 20230206 0 3.2 3.34 3.05 3.23 312600 3.23 up up correct
ADI.US Analog Devices Inc 20230206 0 176.99 179.32 176.37 177.55 2916600 177.55 up up correct
ADIL.US Adial Pharmaceuticals Inc 20230206 0 0.42 0.42 0.39 0.4 111900 0.4 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20230206 0 0.0209 0.0209 0.0209 0.0209 250 0.0209
ADMA.US ADMA Biologics Inc 20230206 0 3.73 3.8 3.695 3.71 2557000 3.71 down up incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20230206 0 0.22 0.24 0.22 0.22 345400 0.22
ADN.US Advent Technologies Holdings Inc 20230206 0 1.99 2.06 1.97 2.01 381700 2.01 up up correct
ADNWW.US Advent Technologies Holdings Inc 20230206 0 0.171 0.1815 0.1679 0.17 39943 0.17 down down correct
ADOC.US Edoc Acquisition Corp 20230206 0 10.7 10.7 10.7 10.7 100 10.7
ADOCW.US Edoc Acquisition Corp 20230206 0 0.029 0.029 0.0251 0.0289 9363 0.0289 down down correct
ADP.US Automatic Data Processing Inc 20230206 0 223.63 226.03 222.8 223.47 1375800 223.47 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20230206 0 9.7 9.8 9.29 9.48 694200 9.48 down down correct
ADSK.US Autodesk Inc 20230206 0 219.02 220.53 216.94 218.34 1174800 218.34 down down correct
ADTN.US ADTRAN Inc 20230206 0 18.09 18.21 17.42 17.55 615400 17.55 down down correct
ADTX.US Aditxt Inc 20230206 0 1.63 1.63 1.4 1.47 357200 1.47 down down correct
ADUS.US Addus HomeCare Corporation 20230206 0 109.32 109.81 104.53 104.95 74400 104.95 down down correct
ADV.US Advantage Solutions Inc 20230206 0 2.76 2.78 2.645 2.69 649200 2.69 down down correct
ADVM.US Adverum Biotechnologies Inc 20230206 0 0.69 0.72 0.68 0.692 205700 0.692 up up correct
ADXN.US Addex Therapeutics Ltd 20230206 0 1.43 1.43 1.14 1.24 504000 1.24 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20230206 0 10.34 10.34 10.34 10.34 100 10.34
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20230206 0 11.06 13.49 11.06 13 118700 13 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20230206 0 11.03 12.61 11.03 12.61 500 12.61 up down incorrect
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20230206 0 0.16 0.18 0.16 0.18 12630 0.18 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20230206 0 1.07 1.08 1.02 1.07 92800 1.07
AEHR.US Aehr Test Systems 20230206 0 35.43 36.75 34.56 35.81 888800 35.81 up down incorrect
AEI.US Alset EHome International Inc 20230206 0 2.09 2.17 2.04 2.1 1039900 2.1 up up correct
AEIS.US Advanced Energy Industries Inc 20230206 0 97.77 97.91 95.67 95.79 293500 95.79 down down correct
AEL.US PB 20230206 0 25.02 25.3 24.75 25.17 12101 25.17 up up correct
AEMD.US Aethlon Medical Inc 20230206 0 0.62 0.64 0.6 0.62 248400 0.62
AEP.US American Electric Power Company Inc 20230206 0 91.94 92.58 91.58 92.5 2657000 91.6505 up up correct
AEPPZ.US American Electric Power Company Inc 20230206 0 50.965 51.04 50.8 51.02 88800 51.02 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20230206 0 2.99 2.99 2.91 2.98 31958 2.98 down down correct
AEY.US ADDvantage Technologies Group Inc 20230206 0 1.46 1.48 1.44 1.45 17700 1.45 down down correct
AEYE.US AudioEye Inc 20230206 0 6.04 6.88 5.95 6.74 93800 6.74 up down incorrect
AEZS.US Aeterna Zentaris Inc 20230206 0 3.75 3.82 3.73 3.74 22800 3.74 down down correct
AFBI.US Affinity Bancshares Inc 20230206 0 14.8 15.05 14.8 15.05 852 15.05 up up correct
AFCG.US AFC Gamma Inc 20230206 0 15.99 16.018 15.7 15.82 83600 15.82 down down correct
AFIB.US Acutus Medical Inc 20230206 0 1.85 1.91 1.75 1.86 336300 1.86 up up correct
AFMD.US Affimed N.V 20230206 0 1.27 1.27 1.175 1.18 1046900 1.18 down down correct
AFRM.US Affirm Holdings Inc 20230206 0 17.84 18.245 16.85 17.01 18110600 17.01 down down correct
AFYA.US Afya Limited 20230206 0 14.58 14.851 13.7 13.74 198200 13.74 down down correct
AGBA.US AGBA Acquisition Limited 20230206 0 2.11 2.43 2.11 2.32 21400 2.32 up up correct
AGBAW.US AGBA Acquisition Limited 20230206 0 0.0455 0.0565 0.0301 0.0565 7600 0.0565 up down incorrect
AGEN.US Agenus Inc 20230206 0 2.58 2.67 2.54 2.56 2856200 2.56 down down correct
AGFS.US AgroFresh Solutions Inc 20230206 0 2.98 2.98 2.97 2.98 50300 2.98
AGFY.US Agrify Corporation 20230206 0 0.49 0.5 0.481 0.49 504300 0.49
AGGR.US Agile Growth Corp 20230206 0 10.16 10.16 10.16 10.16 200 10.16
AGGRU.US Agile Growth Corp 20230206 0 10.16 10.17 10.16 10.17 500 10.17 up down incorrect
AGGRW.US Agile Growth Corp 20230206 0 0.05 0.05 0.0424 0.0424 350 0.0424 down down correct
AGIL.US AgileThought Inc 20230206 0 4.49 4.53 4.45 4.5 18300 4.5 up up correct
AGILW.US AgileThought Inc 20230206 0 0.43 0.4889 0.43 0.464 28730 0.464 up up correct
AGIO.US Agios Pharmaceuticals Inc 20230206 0 30.24 31.37 30.12 30.32 423500 30.32 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20230206 0 0.495 0.528 0.495 0.52 219000 0.52 up up correct
AGMH.US AGM Group Holdings Inc 20230206 0 1.64 1.69 1.62 1.65 8100 1.65 up up correct
AGNC.US AGNC Investment Corp 20230206 0 11.79 11.79 11.46 11.51 14927200 11.51 down down correct
AGNCM.US AGNC Investment Corp 20230206 0 22.213 22.4 22.2 22.4 16400 22.4 up up correct
AGNCN.US AGNC Investment Corp 20230206 0 25.13 25.153 25.01 25.13 12100 25.13
AGNCO.US AGNC Investment Corp 20230206 0 22.42 22.57 22.1 22.23 20000 22.23 down down correct
AGNCP.US AGNC Investment Corp. 20230206 0 21.35 21.35 21.155 21.29 17200 21.29 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20230206 0 1.24 1.28 1.23 1.23 208900 1.23 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20230206 0 0.142 0.1472 0.14 0.1455 35621 0.1455 up down incorrect
AGRX.US Agile Therapeutics Inc 20230206 0 0.278 0.278 0.258 0.272 759100 0.272 down down correct
AGYS.US Agilysys Inc 20230206 0 82.99 84.41 82.55 83.05 118500 83.05 up up correct
AHCO.US AdaptHealth Corp 20230206 0 21.29 21.46 19.94 20.14 1469500 20.14 down down correct
AHPI.US Allied Healthcare Products Inc 20230206 0 0.1 0.1 0.1 0.1 141800 0.1
AIH.US Aesthetic Medical International Holdings Group Limited 20230206 0 1.487 1.49 1.45 1.48 16600 1.48 down down correct
AIHS.US Senmiao Technology Limited 20230206 0 0.972 1.04 0.936 0.99 262900 0.99 up down incorrect
AIKI.US AIkido Pharma Inc 20230206 0 3.82 4.15 3.7495 4.07 118623 4.07 up up correct
AIMC.US Altra Industrial Motion Corp 20230206 0 61.21 61.3 61.19 61.26 1289600 61.26 up up correct
AIP.US Arteris Inc. Common Stock 20230206 0 6.17 6.38 5.84 6.09 53100 6.09 down up incorrect
AIRG.US Airgain Inc 20230206 0 8.16 8.28 8.16 8.25 27400 8.25 up up correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20230206 0 6.99 7.9 6.918 7.66 827100 7.66 up up correct
AIRT.US Air T Inc 20230206 0 23.05 23.3 23.01 23.3 4000 23.3 up up correct
AIRTP.US Air T Inc 20230206 0 23.59 23.63 23.05 23.05 3200 23.05 down down correct
AKAM.US Akamai Technologies Inc 20230206 0 88.51 88.73 87.06 87.49 920100 87.49 down down correct
AKBA.US Akebia Therapeutics Inc 20230206 0 0.99 1.18 0.99 1.07 4076300 1.07 up up correct
AKRO.US Akero Therapeutics Inc 20230206 0 47.99 48.48 46.76 46.8 313000 46.8 down down correct
AKU.US Akumin Inc 20230206 0 1.04 1.2 1.03 1.13 158800 1.13 up up correct
AKTS.US Akoustis Technologies Inc 20230206 0 4.33 4.65 4.32 4.47 1602700 4.47 up up correct
AKTX.US Akari Therapeutics Plc 20230206 0 0.5 0.5 0.455 0.46 71900 0.46 down up incorrect
AKYA.US Akoya Biosciences Inc 20230206 0 11.91 12.79 11.712 11.75 168400 11.75 down down correct
ALBO.US Albireo Pharma Inc 20230206 0 44.8 45.13 44.38 44.59 226500 44.59 down down correct
ALCO.US Alico Inc 20230206 0 26.49 27.18 25.78 26.62 67100 26.62 up up correct
ALDX.US Aldeyra Therapeutics Inc 20230206 0 6.15 6.29 6.12 6.19 379100 6.19 up up correct
ALEC.US Alector Inc 20230206 0 9.45 9.74 9.33 9.6 330300 9.6 up up correct
ALGM.US Allegro MicroSystems Inc 20230206 0 40.855 41.98 40.3 41.22 1854500 41.22 up up correct
ALGN.US Align Technology Inc 20230206 0 348 364.76 341.82 342.46 2008400 342.46 down down correct
ALGS.US Aligos Therapeutics Inc 20230206 0 1.82 1.82 1.7 1.76 107100 1.76 down down correct
ALGT.US Allegiant Travel Company 20230206 0 99.29 100.48 96.6 96.71 237600 96.71 down down correct
ALHC.US Alignment Healthcare Inc 20230206 0 11.54 11.66 11.1 11.15 337500 11.15 down down correct
ALIM.US Alimera Sciences Inc 20230206 0 2.99 2.99 2.67 2.7 9400 2.7 down down correct
ALJJ.US ALJ Regional Holdings Inc 20230206 0 2.05 2.1 2.02 2.02 3000 2.02 down down correct
ALKS.US Alkermes plc 20230206 0 27.33 27.54 26.92 27.1 978500 27.1 down down correct
ALKT.US Alkami Technology Inc 20230206 0 16.81 17.07 16.33 16.34 167900 16.34 down down correct
ALLK.US Allakos Inc 20230206 0 7.18 7.24 7 7.16 543100 7.16 down up incorrect
ALLO.US Allogene Therapeutics Inc 20230206 0 7.74 7.8 7.55 7.67 737000 7.67 down down correct
ALLT.US Allot Ltd 20230206 0 3.65 3.75 3.63 3.63 34900 3.63 down up incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20230206 0 230.74 234.7 224.02 224.14 855600 224.14 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20230206 0 10.32 10.32 10.32 10.32 0 10.32
ALOT.US AstroNova Inc 20230206 0 13.18 13.18 13.09 13.09 600 13.09 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20230206 0 10.06 10.06 10.03 10.05 41300 10.05 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20230206 0 10.07 10.07 10.045 10.06 46260 10.06 down up incorrect
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20230206 0 0.25 0.25 0.14 0.1675 14719 0.1675 down down correct
ALPN.US Alpine Immune Sciences Inc 20230206 0 7.87 8.22 7.83 7.95 61700 7.95 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20230206 0 0.739 0.76 0.7 0.75 969300 0.75 up down incorrect
ALRM.US Alarm.com Holdings Inc 20230206 0 56.07 56.39 55.39 55.54 162900 55.54 down down correct
ALRN.US Aileron Therapeutics Inc 20230206 0 2.79 2.84 2.65 2.67 31400 2.67 down up incorrect
ALRS.US Alerus Financial Corporation 20230206 0 20.95 20.95 20.27 20.28 24500 20.28 down down correct
ALT.US Altimmune Inc 20230206 0 15.1 15.94 15.02 15.23 1038800 15.23 up up correct
ALTO.US Alto Ingredients Inc 20230206 0 3.4 3.44 3.31 3.34 691600 3.34 down down correct
ALTR.US Altair Engineering Inc 20230206 0 57.14 57.74 56.9 57.07 187600 57.07 down down correct
ALTU.US Altitude Acquisition Corp 20230206 0 10.03 10.05 10.03 10.03 2100 10.03
ALTUU.US Altitude Acquisition Corp 20230206 0 10.03 10.03 10.03 10.03 0 10.03
ALTUW.US Altitude Acquisition Corp 20230206 0 0.05 0.05 0.045 0.045 7300 0.045 down up incorrect
ALVR.US AlloVir Inc 20230206 0 6.42 6.97 6.38 6.43 302700 6.43 up up correct
ALXO.US ALX Oncology Holdings Inc 20230206 0 8.71 9.74 8.71 9.31 144900 9.31 up up correct
ALYA.US Alithya Group Inc 20230206 0 1.79 1.84 1.75 1.77 73000 1.77 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20230206 0 0.72 0.72 0.66 0.68 176300 0.68 down down correct
AMAL.US Amalgamated Financial Corp 20230206 0 22.94 23.06 22.58 23.02 143900 23.02 up up correct
AMAO.US American Acquisition Opportunity Inc 20230206 0 10.14 10.14 10.14 10.14 2000 10.14
AMAOU.US American Acquisition Opportunity Inc 20230206 0 10.15 10.635 10.15 10.635 400 10.635 up up correct
AMAOW.US American Acquisition Opportunity Inc 20230206 0 0.0498 0.0498 0.0477 0.0477 1151 0.0477 down down correct
AMAT.US Applied Materials Inc 20230206 0 118.21 119.44 116.91 117.69 5330987 117.69 down down correct
AMBA.US Ambarella Inc 20230206 0 92.02 93.77 90.97 91.86 197300 91.86 down down correct
AMCX.US AMC Networks Inc 20230206 0 18.85 18.91 18.34 18.43 271200 18.43 down down correct
AMD.US Advanced Micro Devices Inc 20230206 0 84.63 86.28 83.224 83.68 53008890 83.68 down down correct
AMED.US Amedisys Inc 20230206 0 91.73 92.62 88.87 90.03 261700 90.03 down down correct
AMEH.US Apollo Medical Holdings Inc 20230206 0 35.99 36.42 34.47 34.92 110000 34.92 down down correct
AMGN.US Amgen Inc 20230206 0 245.36 246.8 243.45 243.85 2196900 243.85 down down correct
AMKR.US Amkor Technology Inc 20230206 0 29.73 30.03 29.29 29.42 706100 29.42 down down correct
AMNB.US American National Bankshares Inc 20230206 0 36.25 36.33 35.71 36.01 9100 36.01 down down correct
AMOT.US Allied Motion Technologies Inc 20230206 0 41.24 41.27 38.41 40.3 94800 40.3 down up incorrect
AMPG.US AmpliTech Group Inc 20230206 0 2.74 2.88 2.67 2.75 303000 2.75 up down incorrect
AMPGW.US AmpliTech Group Inc 20230206 0 0.35 0.35 0.35 0.35 0 0.35
AMPH.US Amphastar Pharmaceuticals Inc 20230206 0 31.21 31.48 30.76 31.3 203600 31.3 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20230206 0 14.82 15.27 14.735 15.11 261200 15.11 up up correct
AMRK.US A 20230206 0 37.5 37.66 35.65 36.41 282800 36.41 down down correct
AMRN.US Amarin Corporation plc 20230206 0 1.89 1.97 1.88 1.94 3538400 1.94 up up correct
AMRS.US Amyris Inc 20230206 0 1.7 1.75 1.62 1.73 4238900 1.73 up down incorrect
AMSC.US American Superconductor Corporation 20230206 0 5.46 6.58 5.46 6.38 723000 6.38 up up correct
AMSF.US AMERISAFE Inc 20230206 0 55.41 56.25 55.36 56.12 60300 56.12 up up correct
AMST.US Amesite Inc 20230206 0 0.419 0.47 0.37 0.38 3127600 0.38 down down correct
AMSWA.US American Software Inc 20230206 0 15.58 15.69 15.16 15.24 70900 15.24 down down correct
AMTB.US Amerant Bancorp Inc 20230206 0 29.82 30.13 29.24 29.67 91900 29.5773 down down correct
AMTI.US Applied Molecular Transport Inc 20230206 0 0.63 0.65 0.56 0.62 249200 0.62 down down correct
AMTX.US Aemetis Inc 20230206 0 4.69 4.82 4.46 4.52 538600 4.52 down down correct
AMWD.US American Woodmark Corporation 20230206 0 58.57 59.01 57.49 57.75 61700 57.75 down down correct
AMYT.US Amryt Pharma plc 20230206 0 14.61 14.64 14.58 14.62 216100 14.62 up down incorrect
AMZN.US Amazon.com Inc 20230206 0 102.93 103.95 100.65 102.18 81945200 102.18 down down correct
ANAB.US AnaptysBio Inc 20230206 0 25.6 26.3 25.44 25.82 255300 25.82 up up correct
ANDE.US The Andersons Inc 20230206 0 37.83 38.66 37.83 38.63 162100 38.63 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20230206 0 2.99 3.05 2.986 2.986 2300 2.986 down down correct
ANGI.US Angi Inc 20230206 0 2.86 2.93 2.79 2.83 900900 2.83 down down correct
ANGN.US Angion Biomedica Corp 20230206 0 0.6728 0.74 0.67 0.6937 18734 0.6937 up up correct
ANGO.US AngioDynamics Inc 20230206 0 13.42 13.56 12.92 13 249700 13 down down correct
ANIK.US Anika Therapeutics Inc 20230206 0 32.1 32.2 31.2 31.21 44400 31.21 down down correct
ANIP.US ANI Pharmaceuticals Inc 20230206 0 44.68 45.09 44 45.08 57266 45.08 up up correct
ANIX.US Anixa Biosciences Inc 20230206 0 4.5 4.5 4.31 4.37 16900 4.37 down down correct
ANNX.US Annexon Inc 20230206 0 7.14 7.49 6.98 7.09 92500 7.09 down up incorrect
ANPC.US AnPac Bio 20230206 0 9.24 9.79 8.96 9.775 16700 9.775 up up correct
ANSS.US ANSYS Inc 20230206 0 271.46 274.82 270.22 272.43 245900 272.43 up up correct
ANTE.US AirNet Technology Inc 20230206 0 1.48 1.48 1.39 1.39 1300 1.39 down down correct
ANY.US Sphere 3D Corp 20230206 0 0.401 0.46 0.401 0.439 1374700 0.439 up down incorrect
ANZU.US Anzu Special Acquisition Corp I 20230206 0 10.01 10.1 10.01 10.05 39800 10.05 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20230206 0 9.656 10.067 9.532 10.06 14600 10.06 up down incorrect
ANZUW.US Anzu Special Acquisition Corp I 20230206 0 0.0692 0.0897 0.0598 0.0794 337857 0.0794 up up correct
ARVL.US Arrival 20230206 0 0.397 0.4 0.385 0.4 5644000 0.4 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20230206 0 36.6 37.41 35.61 36.06 507900 36.06 down down correct
AOUT.US American Outdoor Brands Inc 20230206 0 10.43 10.69 10.42 10.68 26100 10.68 up up correct
APA.US APA Corporation 20230206 0 42.13 42.62 41.35 42.02 7520600 42.02 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20230206 0 10.91 10.91 10.91 10.91 0 10.91
APACW.US StoneBridge Acquisition Corporation Warrant 20230206 0 0.08 0.08 0.0751 0.0751 26030 0.0751 down down correct
APDN.US Applied DNA Sciences Inc 20230206 0 1.71 1.89 1.67 1.83 261500 1.83 up down incorrect
APEI.US American Public Education Inc 20230206 0 12.9 13.28 12.74 13.07 391600 13.07 up down incorrect
APEN.US Apollo Endosurgery Inc 20230206 0 9.95 9.96 9.94 9.95 1678200 9.95
API.US Agora Inc 20230206 0 3.95 4.07 3.88 3.99 345900 3.99 up up correct
APLS.US Apellis Pharmaceuticals Inc 20230206 0 54.73 56.113 54.4 55.21 1024200 55.21 up up correct
APLT.US Applied Therapeutics Inc 20230206 0 1.12 1.14 1.07 1.1 124500 1.1 down up incorrect
APM.US Aptorum Group Limited 20230206 0 4.39 4.39 3.9 3.91 24100 3.91 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20230206 0 10.01 10.01 10.01 10.01 0 10.01
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20230206 0 10.05 10.05 10.05 10.05 0 10.05
APOG.US Apogee Enterprises Inc 20230206 0 47.9 48.02 47.18 47.39 66500 47.39 down down correct
APP.US AppLovin Corporation 20230206 0 12.94 13.14 12.493 12.6 3526800 12.6 down down correct
APPF.US AppFolio Inc 20230206 0 116.62 117.9 115.62 116.44 58900 116.44 down down correct
APPH.US AppHarvest Inc 20230206 0 2.39 2.44 2.35 2.39 1153700 2.39
APPHW.US AppHarvest Inc 20230206 0 0.24 0.25 0.234 0.24 32517 0.24
APPN.US Appian Corporation 20230206 0 42.85 44.08 42.25 42.69 321500 42.69 down down correct
APPS.US Digital Turbine Inc 20230206 0 16.96 17.05 16.48 16.78 1843400 16.78 down up incorrect
APRE.US Aprea Therapeutics Inc 20230206 0 0.55 0.559 0.51 0.51 118900 0.51 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20230206 0 10.14 10.14 10.14 10.14 100 10.14
APTO.US Aptose Biosciences Inc 20230206 0 0.76 0.77 0.72 0.75 122900 0.75 down down correct
APTX.US Aptinyx Inc 20230206 0 0.51 0.61 0.49 0.6 1031500 0.6 up down incorrect
APVO.US Aptevo Therapeutics Inc 20230206 0 2.12 2.17 2.1 2.14 33700 2.14 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20230206 0 1.55 1.55 1.54 1.54 600 1.54 down down correct
APYX.US Apyx Medical Corporation 20230206 0 3.53 3.73 3.41 3.42 253600 3.42 down down correct
AQB.US AquaBounty Technologies Inc 20230206 0 1.1 1.1 1.025 1.08 266700 1.08 down up incorrect
AQMS.US Aqua Metals Inc 20230206 0 1.23 1.25 1.2 1.22 338100 1.22 down down correct
AQST.US Aquestive Therapeutics Inc 20230206 0 0.865 0.91 0.84 0.9 308600 0.9 up up correct
ARAV.US Aravive Inc 20230206 0 1.92 2.074 1.8 2 170800 2 up up correct
ARAY.US Accuray Incorporated 20230206 0 2.95 3.01 2.93 2.98 545100 2.98 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20230206 0 3.9 4.06 3.65 3.7 37800 3.7 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20230206 0 0.39 0.4037 0.3851 0.39 9412 0.39
ARBG.US Aequi Acquisition Corp 20230206 0 9.89 9.89 9.89 9.89 100 9.89
ARBGU.US Aequi Acquisition Corp 20230206 0 10 10 10 10 0 10
ARBGW.US Aequi Acquisition Corp 20230206 0 0.08 0.1 0.08 0.0821 0 0.0821 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20230206 0 1.9 3.2 1.9 2.66 3032600 2.66 up up correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20230206 0 5.29 6.03 5.11 5.3 64400 5.3 up up correct
ARCB.US ArcBest Corporation 20230206 0 86.89 88.64 85.78 86.38 191000 86.38 down down correct
ARCC.US Ares Capital Corporation 20230206 0 19.6 19.68 19.39 19.6 2769800 19.6
ARCE.US Arco Platform Limited 20230206 0 12.61 12.61 12.35 12.35 141400 12.35 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20230206 0 12 12 12 12 0 12
ARCT.US Arcturus Therapeutics Holdings Inc 20230206 0 21.75 22.8 21.21 21.24 426300 21.24 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20230206 0 0.67 0.69 0.64 0.65 785500 0.65 down down correct
ARDX.US Ardelyx Inc 20230206 0 3.08 3.365 3.07 3.22 5922000 3.22 up up correct
AREC.US American Resources Corporation 20230206 0 1.72 1.73 1.62 1.66 259000 1.66 down down correct
ARGO.US PA 20230206 0 23.32 23.6 23.24 23.4366 4323 23.4366 up up correct
ARGX.US argenx SE 20230206 0 367.17 378.11 367.17 373.29 289600 373.29 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20230206 0 14.71 14.95 14.16 14.53 1062600 14.53 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20230206 0 10.1 10.1 10.1 10.1 0 10.1
ARKO.US Arko Corp 20230206 0 8.12 8.15 7.89 8.1 198800 8.1 down down correct
ARKOW.US Arko Corp 20230206 0 1.4 1.47 1.4 1.43 2990 1.43 up up correct
ARKR.US Ark Restaurants Corp 20230206 0 19.7 19.82 19.25 19.82 8800 19.82 up up correct
ARLP.US Alliance Resource Partners L.P 20230206 0 21.84 21.95 21.29 21.61 477900 21.61 down up incorrect
AROW.US Arrow Financial Corporation 20230206 0 32.35 32.35 31.43 31.58 19700 31.58 down down correct
ARQQ.US Arqit Quantum Inc 20230206 0 2.89 4.13 2.81 3.05 29668300 3.05 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20230206 0 0.61 0.61 0.61 0.61 86569 0.61
ARQT.US Arcutis Biotherapeutics Inc 20230206 0 16.69 16.86 16.31 16.52 872200 16.52 down down correct
ARRW.US Arrowroot Acquisition Corp 20230206 0 10.11 10.12 10.11 10.115 800 10.115 up up correct
ARRWU.US Arrowroot Acquisition Corp 20230206 0 10.16 10.465 10.13 10.14 5300 10.14 down down correct
ARRWW.US Arrowroot Acquisition Corp 20230206 0 0.0969 0.0969 0.06 0.08 534225 0.08 down down correct
ARRY.US Array Technologies Inc 20230206 0 19.59 21.235 19.33 20.8 6568400 20.8 up up correct
ARTEU.US Artemis Strategic Investment Corp 20230206 0 10.25 10.25 10.25 10.25 100 10.25
ARTEW.US Artemis Strategic Investment Corporation Warrant 20230206 0 0.0705 0.0705 0.0525 0.0525 5120 0.0525 down up incorrect
ARTL.US Artelo Biosciences Inc 20230206 0 3 3.076 2.95 3.06 29300 3.06 up up correct
ARTLW.US Artelo Biosciences Inc 20230206 0 0.04 0.04 0.04 0.04 150 0.04
ARTNA.US Artesian Resources Corporation 20230206 0 61.7 61.98 61.1 61.9 43700 61.6152 up up correct
ARTW.US Art's 20230206 0 2.61 2.68 2.6 2.6 5100 2.6 down up incorrect
ARVN.US Arvinas Inc 20230206 0 34.79 35.72 33.69 35.4 463700 35.4 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20230206 0 35.37 35.99 32.23 33.51 1650400 33.51 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20230206 0 10.16 10.16 10.16 10.16 9200 10.16
ARYE.US ARYA Sciences Acquisition Corp V 20230206 0 10.1 10.105 10.1 10.1 3500 10.1
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20230206 0 20.59 20.59 20.59 20.59 0 20.59
ASLE.US AerSale Corporation 20230206 0 18.93 19.12 18.57 18.85 183200 18.85 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20230206 0 0.73 0.78 0.724 0.748 225500 0.748 up up correct
ASMB.US Assembly Biosciences Inc 20230206 0 1.65 1.71 1.65 1.66 184788 1.66 up up correct
ASML.US ASML Holding N.V 20230206 0 665.92 669.34 659.49 661.97 783100 661.97 down up incorrect
ASO.US Academy Sports and Outdoors Inc 20230206 0 61.99 62.97 60.54 61.25 1224766 61.25 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20230206 0 10.48 10.48 10.48 10.48 1 10.48
ASPAU.US Abri SPAC I Inc Unit 20230206 0 10.36 10.36 10.36 10.36 0 10.36
ASPS.US Altisource Portfolio Solutions S.A 20230206 0 7.27 7.55 6.52 6.58 342300 6.58 down down correct
ASPU.US Aspen Group Inc 20230206 0 0.22 0.25 0.215 0.22 898500 0.22
ASRT.US Assertio Holdings Inc 20230206 0 4.06 4.25 4.04 4.18 1068000 4.18 up down incorrect
ASRV.US AmeriServ Financial Inc 20230206 0 4 4.12 4 4 71300 4
ASTC.US Astrotech Corporation 20230206 0 12.3 12.5 11.86 12.24 50400 12.24 down down correct
ASTE.US Astec Industries Inc 20230206 0 45.16 45.64 44.08 44.67 64800 44.67 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20230206 0 8.4 8.49 8.23 8.32 1085000 8.32 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20230206 0 1.8 1.89 1.8 1.81 69399 1.81 up up correct
ASTR.US Astra Space Inc 20230206 0 0.68 0.725 0.68 0.68 2771700 0.68
ASTS.US AST SpaceMobile Inc 20230206 0 6.14 6.2 5.8 6.04 1973900 6.04 down down correct
ASTSW.US AST SpaceMobile Inc 20230206 0 2.403 2.495 2.37 2.42 8950 2.42 up up correct
ASUR.US Asure Software Inc 20230206 0 10.78 11.08 10.73 10.98 89680 10.98 up down incorrect
ASYS.US Amtech Systems Inc 20230206 0 10.95 11.38 10.76 11.02 44100 11.02 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20230206 0 1.88 2.04 1.87 1.93 2300600 1.93 up down incorrect
ATCOL.US Atlas Corp 20230206 0 23.97 24 23.9 23.9 5400 23.9 down down correct
ATCX.US Atlas Technical Consultants Inc 20230206 0 12.15 12.23 12.11 12.18 540900 12.18 up down incorrect
ATEC.US Alphatec Holdings Inc 20230206 0 13.48 13.48 12.99 13.04 502300 13.04 down down correct
ATER.US Aterian Inc 20230206 0 1.53 1.59 1.435 1.45 2971200 1.45 down down correct
ATEX.US Anterix Inc 20230206 0 36.94 37 35.78 36.76 94400 36.76 down down correct
ATHA.US Athira Pharma Inc 20230206 0 3.66 3.75 3.57 3.66 258000 3.66
ATHE.US Alterity Therapeutics Limited 20230206 0 3.94 3.95 3.65 3.95 85700 3.95 up up correct
ATHX.US Athersys Inc 20230206 0 1.72 1.84 1.68 1.82 586000 1.82 up up correct
ATIF.US ATIF Holdings Limited 20230206 0 2.68 2.68 2.62 2.62 2300 2.62 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20230206 0 35.83 35.83 33.43 33.71 20200 33.71 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20230206 0 22.76 23.007 22.1 22.85 6200 22.85 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20230206 0 21.06 21.1 20.843 20.875 7200 20.875 down down correct
ATLO.US Ames National Corporation 20230206 0 24.39 24.48 24.33 24.45 14600 24.45 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20230206 0 0.1006 0.104 0.1006 0.104 3000 0.104 up up correct
ATNF.US 180 Life Sciences Corp 20230206 0 3.5 3.58 3.35 3.4 270400 3.4 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20230206 0 0.037 0.0412 0.037 0.0398 51178 0.0398 up up correct
ATNI.US ATN International Inc 20230206 0 47.42 48.28 47 47.97 39800 47.97 up up correct
ATNX.US Athenex Inc 20230206 0 0.23 0.24 0.211 0.221 2097300 0.221 down down correct
ATOM.US Atomera Incorporated 20230206 0 8.18 8.63 7.88 8.15 247000 8.15 down down correct
ATOS.US Atossa Therapeutics Inc 20230206 0 0.83 0.85 0.81 0.82 590000 0.82 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20230206 0 5.14 5.64 5.105 5.4 929300 5.4 up up correct
ATRC.US AtriCure Inc 20230206 0 47.41 47.41 44.06 44.09 296900 44.09 down down correct
ATRI.US Atrion Corporation 20230206 0 692.5 693.79 687.75 693.79 1900 693.79 up up correct
ATRO.US Astronics Corporation 20230206 0 14.56 14.67 14.23 14.49 137400 14.49 down down correct
ATSG.US Air Transport Services Group Inc 20230206 0 27.97 27.97 25.61 25.64 930100 25.64 down down correct
ATVI.US Activision Blizzard Inc 20230206 0 73.75 73.85 71.4 71.58 13405600 71.58 down down correct
ATXI.US Avenue Therapeutics Inc 20230206 0 1.36 1.39 1.3 1.34 189100 1.34 down down correct
ATXS.US Astria Therapeutics Inc 20230206 0 14.3 15.06 14.2 14.81 136700 14.81 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20230206 0 1.85 1.87 1.76 1.77 29300 1.77 down down correct
AUB.US Atlantic Union Bankshares Corporation 20230206 0 40.09 40.09 39.3 39.53 475300 39.2279 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20230206 0 25.4 25.65 25.4 25.65 16714 25.65 up up correct
AUBN.US Auburn National Bancorporation Inc 20230206 0 24.5 24.5 24.49 24.5 1600 24.5
AUDC.US AudioCodes Ltd 20230206 0 19.96 19.96 19.36 19.75 77000 19.75 down down correct
AUGX.US Augmedix Inc. Common Stock 20230206 0 1.58 1.63 1.5 1.57 23400 1.57 down down correct
AUID.US Ipsidy Inc. Common Stock 20230206 0 0.58 0.7 0.541 0.61 399100 0.61 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20230206 0 8.862 9.435 8.862 9.1 1933000 9.1 up up correct
AUR.US Aurora Innovation Inc 20230206 0 1.98 2 1.87 1.89 1607300 1.89 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20230206 0 10.2 11.44 10.2 11.21 67900 11.21 up up correct
AURC.US Aurora Acquisition Corp 20230206 0 10.18 10.18 10.17 10.17 1025400 10.17 down down correct
AURCU.US Aurora Acquisition Corp 20230206 0 10.18 10.18 10.18 10.18 1 10.18
AUROW.US Aurora Innovation Inc 20230206 0 0.3575 0.3674 0.3575 0.3674 1218 0.3674 up up correct
AUTL.US Autolus Therapeutics plc 20230206 0 1.99 2.058 1.94 1.98 296800 1.98 down down correct
AUUD.US Auddia Inc 20230206 0 1.24 1.36 1.12 1.24 94900 1.24
AUUDW.US Auddia Inc 20230206 0 0.15 0.1734 0.149 0.1734 3483 0.1734 up up correct
AUVI.US Applied UV Inc 20230206 0 1.4 1.408 1.32 1.35 366300 1.35 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20230206 0 18.49 18.49 17.515 17.515 1400 17.515 down down correct
AVACU.US Avalon Acquisition Inc Unit 20230206 0 10.32 10.32 10.32 10.32 0 10.32
AVAH.US Aveanna Healthcare Holdings Inc 20230206 0 1.23 1.24 1.1 1.115 366800 1.115 down down correct
AVAV.US AeroVironment Inc 20230206 0 91.62 93.24 90.81 91.78 98300 91.78 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20230206 0 0.651 0.79 0.65 0.7343 695215 0.7343 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20230206 0 7.54 7.73 7.25 7.46 328500 7.46 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20230206 0 10.9 11.3 10.83 10.87 869800 10.87 down down correct
AVGO.US Broadcom Inc 20230206 0 593.34 603.22 592.26 601.3 1870900 601.3 up up correct
AVGR.US Avinger Inc 20230206 0 1.44 1.5 1.4 1.46 83500 1.46 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20230206 0 10.3 10.3 10.3 10.3 0 10.3
AVID.US Avid Technology Inc 20230206 0 31.82 32.08 30.03 30.1 373400 30.1 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20230206 0 4.49 4.645 4.49 4.55 419349 4.55 up up correct
AVNW.US Aviat Networks Inc 20230206 0 38.17 38.17 36.12 36.56 75000 36.56 down up incorrect
AVO.US Mission Produce Inc 20230206 0 12.36 12.3749 11.96 12.17 191794 12.17 down down correct
AVPT.US Avepoint Inc 20230206 0 4.86 4.965 4.815 4.87 320500 4.87 up up correct
AVPTW.US AVPTW 20230206 0 0.8538 0.8538 0.82 0.83 3881 0.83 down down correct
AVRO.US AVROBIO Inc 20230206 0 0.86 0.93 0.86 0.91 420000 0.91 up up correct
AVT.US Avnet Inc 20230206 0 46.2 46.72 46.07 46.49 781000 46.49 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20230206 0 24.13 25.45 23.735 25 75600 25 up down incorrect
AVTX.US Avalo Therapeutics Inc 20230206 0 3.91 3.91 3.07 3.49 100300 3.49 down down correct
AVXL.US Anavex Life Sciences Corp 20230206 0 11.24 11.59 11.11 11.11 1313300 11.11 down down correct
AWH.US Aspira Women's Health Inc 20230206 0 0.55 0.57 0.53 0.55 356400 0.55
AWRE.US Aware Inc 20230206 0 1.7 1.9 1.7 1.71 168900 1.71 up up correct
AXAS.US Abraxas Petroleum Corporation 20230206 0 0.86 0.92 0.86 0.9 9700 0.9 up up correct
AXDX.US Accelerate Diagnostics Inc 20230206 0 0.71 0.72 0.65 0.67 202300 0.67 down up incorrect
AXGN.US AxoGen Inc 20230206 0 9.92 10.02 9.03 9.32 320700 9.32 down up incorrect
AXLA.US Axcella Health Inc 20230206 0 0.69 0.74 0.679 0.719 319700 0.719 up up correct
AXNX.US Axonics Inc 20230206 0 59.38 60.49 57.32 57.65 653000 57.65 down down correct
AXON.US Axon Enterprise Inc 20230206 0 197.36 200.69 194.58 195.95 558500 195.95 down down correct
AXSM.US Axsome Therapeutics Inc 20230206 0 67.95 69.39 65.2 65.45 1175600 65.45 down down correct
AXTI.US AXT Inc 20230206 0 6.36 6.44 6.27 6.27 134100 6.27 down up incorrect
AY.US Atlantica Sustainable Infrastructure plc 20230206 0 26.89 27.07 26.64 26.87 446700 26.87 down down correct
AYRO.US Ayro Inc 20230206 0 0.7437 0.77 0.74 0.7615 71625 0.7615 up up correct
AYTU.US Aytu Biopharma Inc 20230206 0 3.34 3.34 3.2 3.25 25400 3.25 down down correct
AZN.US AstraZeneca PLC 20230206 0 63.58 63.85 63.21 63.52 4697400 63.52 down down correct
AZPN.US Aspen Technology Inc 20230206 0 199.8 207.51 199.79 206.86 202000 206.86 up up correct
AZYO.US Aziyo Biologics Inc 20230206 0 5 5 4.84 4.9 26100 4.9 down down correct
BAC.US PQ 20230206 0 19.12 19.16 18.92 19.09 86253 19.09 down down correct
BAND.US Bandwidth Inc 20230206 0 27.11 27.19 25.6 26.5 434600 26.5 down down correct
BANF.US BancFirst Corporation 20230206 0 85.88 86.29 84.18 84.39 100700 84.39 down up incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20230206 0 27.59 27.59 27.59 27.59 100 27.59
BANR.US Banner Corporation 20230206 0 65.98 66.27 64.94 65.13 118900 65.13 down up incorrect
BANX.US StoneCastle Financial Corp 20230206 0 18.77 19.15 18.4 18.6 13300 18.6 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20230206 0 0.945 0.99 0.852 0.97 1800 0.97 up up correct
BASE.US Couchbase Inc. Common Stock 20230206 0 16.1 16.44 15.72 16.14 196500 16.14 up down incorrect
BATRA.US The Liberty Braves Group 20230206 0 35.53 35.53 34.52 34.81 80200 34.81 down down correct
BATRK.US The Liberty Braves Group 20230206 0 34.94 34.94 33.97 34.39 135400 34.39 down down correct
BBBY.US Bed Bath & Beyond Inc 20230206 0 3.11 7.03 3.11 5.86 276088900 5.86 up up correct
BBCP.US Concrete Pumping Holdings Inc 20230206 0 8.23 8.24 8.1 8.19 93800 8.19 down down correct
BBGI.US Beasley Broadcast Group Inc 20230206 0 1.27 1.39 1.24 1.31 94700 1.31 up up correct
BBI.US Brickell Biotech Inc 20230206 0 2.35 2.477 2.3416 2.43 8768 2.43 up up correct
BBIG.US Vinco Ventures Inc 20230206 0 0.8 0.838 0.74 0.772 19235600 0.772 down down correct
BBIO.US BridgeBio Pharma Inc 20230206 0 10.94 11.74 10.7 11.44 2282700 11.44 up up correct
BBLG.US Bone Biologics Corp Common Stock 20230206 0 0.299 0.3 0.281 0.296 122900 0.296 down down correct
BBLGW.US Bone Biologics Corp Warrants 20230206 0 0.062 0.062 0.062 0.062 0 0.062
BBQ.US BBQ Holdings Inc 20230206 0 17.24 17.24 17.24 17.24 0 17.24
BBSI.US Barrett Business Services Inc 20230206 0 99.5 99.65 97.22 97.51 48600 97.51 down down correct
BCAB.US BioAtla Inc 20230206 0 4.26 4.38 4.14 4.14 212100 4.14 down down correct
BCBP.US BCB Bancorp Inc 20230206 0 17.82 17.83 17.55 17.66 40200 17.66 down up incorrect
BCDA.US BioCardia Inc 20230206 0 2.35 2.43 2.35 2.41 17100 2.41 up up correct
BCDAW.US BioCardia Inc 20230206 0 0.8669 0.97 0.7825 0.8185 3608 0.8185 down down correct
BCEL.US Atreca Inc 20230206 0 1.64 1.74 1.47 1.48 215300 1.48 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20230206 0 2.86 2.86 2.07 2.31 592482 2.31 down down correct
BCML.US BayCom Corp 20230206 0 21 21.07 20.68 20.8 14000 20.8 down down correct
BCOR.US Blucora Inc 20230206 0 28.73 28.93 28.71 28.79 426551 28.79 up down incorrect
BCOV.US Brightcove Inc 20230206 0 6.53 6.61 6.43 6.45 93600 6.45 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20230206 0 9.985 10.03 9.985 10.03 2200 10.03 up up correct
BCPC.US Balchem Corporation 20230206 0 139.57 140.98 137.04 140.22 92300 140.22 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20230206 0 10.54 10.67 10.29 10.64 2085500 10.64 up up correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20230206 0 11 11 11 11 0 11
BCTX.US BriaCell Therapeutics Corp 20230206 0 7.07 7.26 6.88 7.23 124441 7.23 up up correct
BCTXW.US BriaCell Therapeutics Corp 20230206 0 2.96 3.13 2.93 3.03 28637 3.03 up up correct
BCYC.US Bicycle Therapeutics plc 20230206 0 27.23 28.9 26.95 28.3 273100 28.3 up up correct
BDSX.US Biodesix Inc 20230206 0 2 2.08 1.96 2.02 97900 2.02 up up correct
BDTX.US Black Diamond Therapeutics Inc 20230206 0 2.96 3.02 2.86 3.01 44551 3.01 up up correct
BEAM.US Beam Therapeutics Inc 20230206 0 47.63 48.38 46.79 47.91 952500 47.91 up up correct
BEAT.US Heartbeam Inc. Common Stock 20230206 0 3.88 3.95 3.81 3.82 35400 3.82 down down correct
BEATW.US Heartbeam Inc. Warrant 20230206 0 0.9 0.925 0.9 0.9 2191 0.9
BECN.US Beacon Roofing Supply Inc 20230206 0 60.13 60.33 58.91 59.86 295800 59.86 down up incorrect
BEEM.US Beam Global 20230206 0 17.22 17.75 17.01 17.39 70500 17.39 up up correct
BELFA.US Bel Fuse Inc 20230206 0 40.83 41.59 40 41.13 12600 41.13 up up correct
BELFB.US Bel Fuse Inc 20230206 0 38.82 39.55 38.39 38.64 69300 38.64 down down correct
BFC.US Bank First Corporation 20230206 0 81.2 81.2 79.69 80.12 11700 80.12 down down correct
BFI.US BurgerFi International Inc 20230206 0 1.69 1.74 1.65 1.74 39500 1.74 up up correct
BFIIW.US BurgerFi International LLC 20230206 0 0.0751 0.076 0.07 0.076 20660 0.076 up up correct
BFIN.US BankFinancial Corporation 20230206 0 10.46 10.48 10.39 10.42 10700 10.321 down down correct
BFRI.US Biofrontera Inc. Common Stock 20230206 0 0.88 0.9 0.86 0.9 155500 0.9 up up correct
BFST.US Business First Bancshares Inc 20230206 0 21.21 21.32 21.1 21.23 41800 21.23 up up correct
BGCP.US BGC Partners Inc 20230206 0 4.33 4.39 4.32 4.32 937100 4.32 down down correct
BGFDX.US BGFDX 20230206 0 21.55 21.55 21.55 21.55 0 21.55
BGFLX.US BGFLX 20230206 0 21.52 21.52 21.52 21.52 0 21.52
BGFTX.US BGFTX 20230206 0 21.48 21.48 21.48 21.48 0 21.48
BGFVX.US BGFVX 20230206 0 22.43 22.43 22.43 22.43 0 22.43
BGFV.US Big 5 Sporting Goods Corporation 20230206 0 10.43 10.52 10.15 10.44 334300 10.44 up up correct
BGNE.US BeiGene Ltd 20230206 0 248.71 249.98 242.521 245.18 274000 245.18 down down correct
BGRY.US Berkshire Grey Inc 20230206 0 1.27 1.61 1.26 1.59 2873400 1.59 up up correct
BGRYW.US Berkshire Grey Inc 20230206 0 0.22 0.352 0.21 0.303 48000 0.303 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20230206 0 10.055 10.055 10.055 10.055 0 10.055
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20230206 0 0.692 0.75 0.665 0.75 984900 0.75 up up correct
BHF.US Brighthouse Financial Inc 20230206 0 56.36 57.29 55.91 56.65 452400 56.65 up up correct
BHFAL.US Brighthouse Financial Inc 20230206 0 24.83 24.83 24.62 24.8 17600 24.8 down down correct
BHFAM.US Brighthouse Financial Inc 20230206 0 18.2 18.2 17.78 18.03 30200 18.03 down down correct
BHFAN.US Brighthouse Financial Inc 20230206 0 20.39 20.39 19.9 19.96 59400 19.96 down down correct
BHFAO.US Brighthouse Financial Inc 20230206 0 25.97 26.205 25.74 25.92 11700 25.92 down down correct
BHFAP.US Brighthouse Financial Inc 20230206 0 25.23 25.3 24.82 24.87 30900 24.87 down down correct
BHSE.US Bull Horn Holdings Corp 20230206 0 1.48 1.55 1.353 1.395 111771 1.395 down down correct
BIDU.US Baidu Inc 20230206 0 142.02 143.5 138.4 142.82 4750900 142.82 up up correct
BIGC.US BigCommerce Holdings Inc 20230206 0 11.89 12.53 11.766 11.94 1093900 11.94 up up correct
BIIB.US Biogen Inc 20230206 0 285.08 292.26 285.08 288.28 782700 288.28 up up correct
BILI.US Bilibili Inc 20230206 0 23.33 23.635 22.46 23.33 7836100 23.33
BIMI.US BIMI International Medical Inc 20230206 0 1.76 1.76 1.61 1.61 25700 1.61 down down correct
BIOC.US Biocept Inc 20230206 0 0.54 0.55 0.51 0.52 113000 0.52 down down correct
BIOL.US BIOLASE Inc 20230206 0 0.59 0.59 0.55 0.57 269300 0.57 down down correct
BIOTU.US Biotech Acquisition Company 20230206 0 10.14 10.14 10.14 10.14 0 10.14
BIOX.US Bioceres Crop Solutions Corp 20230206 0 12.45 12.5 11.9 12.32 48900 12.32 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20230206 0 2.95 3.09 2.89 3.05 1636400 3.05 up up correct
BITF.US Bitfarms Ltd. Common Stock 20230206 0 1.03 1.11 1.02 1.07 3633300 1.07 up down incorrect
BIVI.US BioVie Inc 20230206 0 5.4 5.4 5.1 5.14 111800 5.14 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20230206 0 0.48 0.5 0.418 0.465 83800 0.465 down down correct
BJRI.US BJ's Restaurants Inc 20230206 0 32.75 33.95 32.25 33.59 363500 33.59 up up correct
BKCC.US BlackRock Capital Investment Corporation 20230206 0 3.78 3.78 3.75 3.76 109100 3.76 down down correct
BKNG.US Booking Holdings Inc 20230206 0 2429.8101 2474.8701 2425.9099 2469.95 246100 2469.95 up up correct
BKR.US Baker Hughes Company 20230206 0 31.39 31.74 31.05 31.66 5685600 31.66 up up correct
BKSC.US Bank of South Carolina Corporation 20230206 0 16.67 16.95 16.21 16.21 2000 16.21 down down correct
BKYI.US BIO 20230206 0 0.83 0.85 0.83 0.85 15500 0.85 up up correct
BL.US BlackLine Inc 20230206 0 75 75.68 73.485 73.62 361300 73.62 down down correct
BLBD.US Blue Bird Corporation 20230206 0 14.73 14.825 14.24 14.3 80000 14.3 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20230206 0 0.713 0.713 0.62 0.651 114100 0.651 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20230206 0 1.3 1.43 1.26 1.4 47600 1.4 up up correct
BLDE.US Blade Air Mobility Inc 20230206 0 4.72 4.84 4.633 4.7 171400 4.7 down down correct
BLDEW.US Blade Air Mobility Inc 20230206 0 0.75 0.75 0.75 0.75 6 0.75
BLDP.US Ballard Power Systems Inc 20230206 0 6.57 6.61 6.39 6.48 1747400 6.48 down down correct
BLEUU.US bleuacacia ltd Unit 20230206 0 10.2 10.2 10.2 10.2 0 10.2
BLFS.US BioLife Solutions Inc 20230206 0 25.86 26.89 25.48 26.02 381500 26.02 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20230206 0 12.02 12.35 11.92 12.19 65400 12.19 up up correct
BLI.US Berkeley Lights Inc 20230206 0 2.39 2.44 2.29 2.31 649800 2.31 down down correct
BLIN.US Bridgeline Digital Inc 20230206 0 1.21 1.22 1.17 1.18 60600 1.18 down down correct
BLKB.US Blackbaud Inc 20230206 0 62.35 62.7 61.7 61.91 137400 61.91 down down correct
BLMN.US Bloomin' Brands Inc 20230206 0 24.8 25.07 24.62 25.06 1095800 25.06 up down incorrect
BLNGU.US Belong Acquisition Corp. Units 20230206 0 10.01 10.01 10.01 10.01 0 10.01
BLNGW.US Belong Acquisition Corp. Warrant 20230206 0 0.077 0.19 0.0725 0.0725 8876 0.0725 down down correct
BLNK.US Blink Charging Co 20230206 0 13.69 14.24 13.53 13.86 1481500 13.86 up up correct
BLNKW.US BLNKW 20230206 0 9.5 9.505 9.5 9.505 1186 9.505 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20230206 0 1.92 1.94 1.7 1.82 38400 1.82 down down correct
BLRX.US BioLineRx Ltd 20230206 0 0.61 0.63 0.6 0.62 274200 0.62 up up correct
BLU.US BELLUS Health Inc 20230206 0 8.02 8.11 7.71 7.81 565900 7.81 down down correct
BLUE.US bluebird bio Inc 20230206 0 6.66 6.68 6.48 6.66 1817900 6.66
BLZE.US Backblaze Inc. Class A Common Stock 20230206 0 7.15 7.3 6.87 6.95 93000 6.95 down down correct
BMAC.US UN 20230206 0 10.25 10.25 10.25 10.25 175 10.25
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20230206 0 0.085 0.085 0.0824 0.0824 12391 0.0824 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20230206 0 10.445 10.445 10.445 10.445 0 10.445
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20230206 0 0.03 0.03 0.0235 0.0257 37378 0.0257 down down correct
BMBL.US Bumble Inc 20230206 0 26.36 27.162 26.29 26.79 1171200 26.79 up up correct
BMEA.US Biomea Fusion Inc 20230206 0 9.55 10 9.257 9.84 30700 9.84 up up correct
BMRA.US Biomerica Inc 20230206 0 2.92 2.98 2.83 2.83 39900 2.83 down down correct
BMRC.US Bank of Marin Bancorp 20230206 0 30.8 31.28 30.5 30.93 42900 30.93 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20230206 0 111.8 112.98 110.78 112.18 902500 112.18 up down incorrect
BNGO.US Bionano Genomics Inc 20230206 0 1.89 1.89 1.76 1.77 9099800 1.77 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20230206 0 0.24 0.24 0.2276 0.2276 13857 0.2276 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20230206 0 10.285 10.285 10.285 10.285 0 10.285
BNNR.US Banner Acquisition Corp. Class A Common Stock 20230206 0 10.15 10.16 10.15 10.16 3300 10.16 up up correct
BNNRU.US Banner Acquisition Corp Unit 20230206 0 10.14 10.14 10.14 10.14 100 10.14
BNR.US Burning Rock Biotech Limited 20230206 0 2.93 3.06 2.89 3.03 121600 3.03 up up correct
BNSO.US Bonso Electronics International Inc 20230206 0 3.64 3.64 3.4 3.4 5000 3.4 down up incorrect
BNTC.US Benitec Biopharma Inc 20230206 0 0.22 0.27 0.211 0.258 568500 0.258 up up correct
BNTX.US BioNTech SE 20230206 0 140 142.56 139.26 140.96 333700 140.96 up up correct
BOKF.US BOK Financial Corporation 20230206 0 103.48 104.05 102.24 103.06 127300 103.06 down up incorrect
BPOP.US Popular Inc 20230206 0 70.43 70.62 69.23 70.02 460900 70.02 down down correct
BOLT.US Bolt Biotherapeutics Inc 20230206 0 1.48 1.53 1.4584 1.515 92013 1.515 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20230206 0 1.26 1.35 1.24 1.26 10300 1.26
BOOM.US DMC Global Inc 20230206 0 25.32 25.9 24.48 25.56 185000 25.56 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20230206 0 2.3 2.33 2.3 2.3 1300 2.3
BOTJ.US Bank of the James Financial Group Inc 20230206 0 12.65 12.65 12.65 12.65 1700 12.65
BOXL.US Boxlight Corporation 20230206 0 0.46 0.46 0.429 0.438 394800 0.438 down down correct
BPMC.US Blueprint Medicines Corporation 20230206 0 45.53 46.61 45.12 45.67 363100 45.67 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20230206 0 25.48 25.8 25.48 25.6 4600 25.6 up up correct
BPRN.US The Bank of Princeton 20230206 0 35.67 35.99 35.635 35.84 9300 35.5436 up down incorrect
BPTH.US Bio 20230206 0 2.16 2.16 2.03 2.1 19100 2.1 down down correct
BPTS.US Biophytis SA 20230206 0 0.646 0.68 0.571 0.61 1041100 0.61 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20230206 0 19.35 19.41 19.14 19.15 16300 19.15 down down correct
BPYPN.US Brookfield Property Partners L.P 20230206 0 19 19 18.53 18.6 12600 18.6 down down correct
BPYPO.US Brookfield Property Partners L.P 20230206 0 20.02 20.21 19.75 19.77 11600 19.77 down down correct
BPYPP.US Brookfield Property Partners L.P 20230206 0 20.5 20.736 20.45 20.45 12400 20.45 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20230206 0 4.06 4.06 3.925 3.937 12600 3.937 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20230206 0 10.55 10.56 10.55 10.55 4400 10.55
BRID.US Bridgford Foods Corporation 20230206 0 13.18 13.18 12.88 13.18 3100 13.18
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20230206 0 10.04 10.05 10.04 10.05 57500 10.05 up down incorrect
BRIVU.US B. Riley Principal 250 Merger Corp 20230206 0 10.05 10.05 10.05 10.05 0 10.05
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20230206 0 0.059 0.065 0.059 0.065 9000 0.065 up up correct
BRKL.US Brookline Bancorp Inc 20230206 0 13.83 13.9 13.61 13.71 487600 13.5741 down down correct
BRKR.US Bruker Corporation 20230206 0 72.03 72.95 71.31 71.5 328100 71.5 down up incorrect
BRLIU.US Brilliant Acquisition Corporation 20230206 0 10.9 10.9 10.9 10.9 0 10.9
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20230206 0 5.48 5.59 5.355 5.43 59000 5.43 down down correct
BROG.US Brooge Energy Limited 20230206 0 5.6 6 5.6 6 1600 6 up up correct
BROGW.US Brooge Energy Limited 20230206 0 0.13 0.15 0.13 0.15 5209 0.15 up up correct
BRP.US BRP Group Inc 20230206 0 30.77 31.37 30.6 30.8 240100 30.8 up up correct
BRQS.US Borqs Technologies Inc 20230206 0 0.38 0.39 0.35 0.358 2528900 0.358 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20230206 0 3.19 3.19 3.07 3.08 6800 3.08 down down correct
BRY.US Berry Corporation 20230206 0 9.16 9.16 8.69 8.88 778400 8.88 down down correct
BRZE.US Braze Inc. Class A Common Stock 20230206 0 32.55 33.56 31.74 32.02 311900 32.02 down down correct
BSBK.US Bogota Financial Corp 20230206 0 11.4 11.4 11.4 11.4 300 11.4
BSET.US Bassett Furniture Industries Incorporated 20230206 0 19.76 19.99 19.65 19.82 17100 19.654 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20230206 0 0.41 0.414 0.347 0.357 896300 0.357 down up incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20230206 0 10.55 10.55 10.55 10.55 0 10.55
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20230206 0 10.65 10.65 10.65 10.65 0 10.65
BSGM.US BioSig Technologies Inc 20230206 0 1 1.19 1 1.17 584500 1.17 up up correct
BSQR.US BSQUARE Corporation 20230206 0 1.32 1.34 1.29 1.32 60000 1.32
BSRR.US Sierra Bancorp 20230206 0 21.31 21.4 21.18 21.2 15900 21.2 down down correct
BSVN.US Bank7 Corp 20230206 0 29.6 30.05 28.97 29.89 8100 29.89 up down incorrect
BSY.US Bentley Systems Incorporated 20230206 0 40.93 41.31 40.69 40.91 524200 40.91 down down correct
BTAI.US BioXcel Therapeutics Inc 20230206 0 30.12 31 29.619 30.02 432000 30.02 down down correct
BTB.US Bit Brother Limited 20230206 0 1.95 1.95 1.84 1.93 417400 1.93 down down correct
BTBD.US BT Brands Inc. Common Stock 20230206 0 1.805 1.805 1.805 1.805 400 1.805
BTBDW.US BT Brands Inc. Warrant 20230206 0 0.12 0.12 0.12 0.12 250 0.12
BTBT.US Bit Digital Inc 20230206 0 1.56 1.567 1.42 1.51 2126200 1.51 down down correct
BTCS.US BTCS Inc. Common Stock 20230206 0 2.08 2.25 1.95 2.2 211700 2.2 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20230206 0 0.78 0.84 0.78 0.81 33400 0.81 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20230206 0 1.27 1.35 1.27 1.28 11200 1.28 up down incorrect
BTWN.US Bridgetown Holdings Limited 20230206 0 10 10.02 10 10 273000 10
BTWNU.US Bridgetown Holdings Limited 20230206 0 10.06 10.08 10.06 10.08 1600 10.08 up up correct
BTWNW.US Bridgetown Holdings Limited 20230206 0 0.18 0.2 0.175 0.2 6200 0.2 up up correct
BUSE.US First Busey Corporation 20230206 0 24.81 24.81 24.37 24.59 144800 24.59 down down correct
BVS.US Bioventus Inc 20230206 0 2.1 2.12 1.91 1.96 336300 1.96 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20230206 0 2.6 2.86 2.53 2.79 195100 2.79 up up correct
BWAC.US Better World Acquisition Corp 20230206 0 10.602 10.602 10.602 10.602 2 10.602
BWACU.US Better World Acquisition Corp 20230206 0 10.7 10.7 10.7 10.7 0 10.7
BWAY.US BrainsWay Ltd 20230206 0 2.08 2.08 2 2.027 38000 2.027 down up incorrect
BWB.US Bridgewater Bancshares Inc 20230206 0 15.71 15.71 15.28 15.46 46400 15.46 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20230206 0 9.99 10.165 9.99 10.165 500 10.165 up up correct
BWEN.US Broadwind Inc 20230206 0 5.22 5.33 5.13 5.26 154400 5.26 up up correct
BWFG.US Bankwell Financial Group Inc 20230206 0 30.65 30.66 30.32 30.32 9800 30.1258 down down correct
BWMN.US Bowman Consulting Group Ltd 20230206 0 26 27.32 25.98 26.82 121100 26.82 up down incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20230206 0 8.8 8.8 8.6 8.79 8400 8.79 down down correct
BXRX.US Baudax Bio Inc 20230206 0 3.4 3.4 3.16 3.29 291300 3.29 down down correct
BYFC.US Broadway Financial Corporation 20230206 0 1.31 1.35 1.31 1.31 35200 1.31
BYND.US Beyond Meat Inc 20230206 0 19.16 19.27 17.3 17.99 3830354 17.99 down down correct
BYRN.US Byrna Technologies Inc 20230206 0 9.64 9.98 9.64 9.85 63200 9.85 up up correct
BYSI.US BeyondSpring Inc 20230206 0 2.75 3.23 2.75 3.05 630400 3.05 up up correct
BYTS.US BYTE Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 100 10.15
BYTSU.US BYTE Acquisition Corp 20230206 0 10.25 10.25 10.25 10.25 100 10.25
BYTSW.US BYTE Acquisition Corp 20230206 0 0.0552 0.0552 0.0552 0.0552 100 0.0552
BZ.US Kanzhun Ltd ADR 20230206 0 22.09 22.42 21 22.25 4436700 22.25 up up correct
BZUN.US Baozun Inc 20230206 0 7.61 7.659 7.34 7.43 713700 7.43 down up incorrect
CAAS.US China Automotive Systems Inc 20230206 0 9.49 9.49 7.62 8.06 840400 8.06 down down correct
CABA.US Cabaletta Bio Inc 20230206 0 12.35 12.82 12 12.37 598200 12.37 up up correct
CAC.US Camden National Corporation 20230206 0 41.5 41.96 41.29 41.76 39300 41.76 up up correct
CACC.US Credit Acceptance Corporation 20230206 0 516.11 525.76 503.84 511.35 149200 511.35 down down correct
CADCX.US CADCX 20230206 0 24.01 24.01 24.01 24.01 0 24.01
CADE.US PA 20230206 0 21.96 22 21.75 22 11185 22 up up correct
CADEX.US CADEX 20230206 0 24.21 24.21 24.21 24.21 0 24.21
CADFX.US CION Ares Diversified Credit Fund W 20230206 0 24.47 24.47 24.47 24.47 0 24.47
CADL.US Candel Therapeutics Inc. Common Stock 20230206 0 2.49 2.49 2.27 2.27 16300 2.27 down up incorrect
CADSX.US CADSX 20230206 0 24.28 24.28 24.28 24.28 0 24.28
CADUX.US CADUX 20230206 0 24.48 24.48 24.48 24.48 0 24.48
CADWX.US CADWX 20230206 0 24.28 24.28 24.28 24.28 0 24.28
CAKE.US The Cheesecake Factory Incorporated 20230206 0 39.07 39.68 38.88 39.34 883200 39.34 up up correct
CALA.US Calithera Biosciences Inc 20230206 0 0.175 0.19 0.13 0.158 248600 0.158 down up incorrect
CALB.US California BanCorp 20230206 0 25.9 26.17 25.74 25.96 8200 25.96 up up correct
CALM.US Cal 20230206 0 54.89 55.23 54.2 54.71 608300 54.71 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20230206 0 18.21 18.21 17.61 18.2 9200 18.2 down down correct
CAMP.US CalAmp Corp 20230206 0 4.61 4.64 4.45 4.5 219900 4.5 down down correct
CAMT.US Camtek Ltd 20230206 0 27.56 27.83 27.11 27.29 60800 27.29 down down correct
CAN.US Canaan Inc 20230206 0 3.51 3.55 3.31 3.34 2079100 3.34 down down correct
CANO.US WT 20230206 0 0.4 0.435 0.3438 0.4001 9790 0.4001 up up correct
CAPR.US Capricor Therapeutics Inc 20230206 0 4.17 4.21 4.1 4.13 34200 4.13 down down correct
CAR.US Avis Budget Group Inc 20230206 0 212.52 214.69 208.45 212.39 329300 212.39 down down correct
CARA.US Cara Therapeutics Inc 20230206 0 12.22 12.25 11.82 11.87 224900 11.87 down down correct
CARE.US Carter Bankshares Inc 20230206 0 16.96 17.24 16.85 17.16 48200 17.16 up up correct
CARG.US CarGurus Inc 20230206 0 17.22 17.7 17.05 17.44 723500 17.44 up up correct
CARV.US Carver Bancorp Inc 20230206 0 4.56 4.65 4.4 4.4 13800 4.4 down down correct
CASA.US Casa Systems Inc 20230206 0 3.73 3.77 3.635 3.72 144200 3.72 down down correct
CASH.US Meta Financial Group Inc 20230206 0 52.19 52.39 50.68 50.81 196500 50.81 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20230206 0 2.01 2.03 1.97 1.97 24900 1.97 down down correct
CASS.US Cass Information Systems Inc 20230206 0 50.73 51.04 50.34 50.53 38200 50.53 down down correct
CASY.US Casey's General Stores Inc 20230206 0 223.32 225.57 222.51 223.54 233300 223.54 up up correct
CATC.US Cambridge Bancorp 20230206 0 84.34 84.35 82.32 83.54 78300 82.8814 down down correct
CATY.US Cathay General Bancorp 20230206 0 45.02 45.52 44.65 44.81 196500 44.81 down down correct
CBAN.US Colony Bankcorp Inc 20230206 0 13.43 13.43 13.11 13.26 32900 13.1503 down up incorrect
CBAT.US CBAK Energy Technology Inc 20230206 0 1.18 1.18 1.17 1.17 105873 1.17 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20230206 0 8.55 8.6 8.23 8.35 1263600 8.35 down down correct
CBFV.US CB Financial Services Inc 20230206 0 21.96 22 21.96 21.96 1800 21.96
CBIO.US Catalyst Biosciences Inc 20230206 0 0.31 0.31 0.27 0.28 971600 0.28 down down correct
CBNK.US Capital Bancorp Inc 20230206 0 21.84 22.35 21.75 21.96 24000 21.96 up down incorrect
CBOE.US Cboe Global Markets Inc 20230206 0 124.38 129.29 123.46 126.25 954024 126.25 up up correct
CBRGU.US Chain Bridge I Units 20230206 0 10.488 10.488 10.488 10.488 0 10.488
CBRL.US Cracker Barrel Old Country Store Inc 20230206 0 115.02 116.55 114.66 115.4 309500 115.4 up up correct
CBSH.US Commerce Bancshares Inc 20230206 0 67.64 67.98 66.81 67.02 342900 67.02 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20230206 0 10.09 10.09 10.06 10.079 401500 10.079 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20230206 0 10.1 10.1 10.09 10.1 132100 10.1
CCAIW.US Cascadia Acquisition Corp. Warrant 20230206 0 0.06 0.14 0.06 0.11 127052 0.11 up down incorrect
CCAP.US Crescent Capital BDC Inc 20230206 0 15.46 15.46 15.25 15.36 39500 15.36 down down correct
CCB.US Coastal Financial Corporation 20230206 0 47.88 48.285 47.16 47.19 64800 47.19 down up incorrect
CCBG.US Capital City Bank Group Inc 20230206 0 33.28 33.61 33 33.48 24900 33.48 up up correct
CCCC.US C4 Therapeutics Inc 20230206 0 6.93 7.03 6.43 6.45 510800 6.45 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20230206 0 23.51 23.628 23.29 23.4 61800 23.2061 down down correct
CCEL.US Cryo 20230206 0 4.04 4.04 4 4.01 3400 4.01 down down correct
CCEP.US Coca 20230206 0 55.48 55.66 54.98 55.07 1050900 55.07 down down correct
CCLFX.US CCLFX 20230206 0 10.57 10.57 10.57 10.57 0 10.57
CCLP.US CSI Compressco LP 20230206 0 1.4 1.4 1.33 1.35 125400 1.35 down down correct
CCNC.US Code Chain New Continent Limited 20230206 0 6.02 6.1 4.3 5.31 1911791 5.31 down up incorrect
CCNE.US CNB Financial Corporation 20230206 0 24.47 24.92 24.45 24.53 57800 24.53 up up correct
CCNEP.US CNB Financial Corporation 20230206 0 26.2 26.3 26.2 26.3 1400 26.3 up up correct
CCOI.US Cogent Communications Holdings Inc 20230206 0 69.02 69.02 67.94 68.62 209400 68.62 down down correct
CCRN.US Cross Country Healthcare Inc 20230206 0 30.96 31.82 29.88 30.47 599600 30.47 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20230206 0 59.04 59.86 58.51 59.47 73900 59.47 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20230206 0 10.32 10.32 10.32 10.32 0 10.32
CD.US Chindata Group Holdings Limited 20230206 0 8.76 8.91 8.5 8.59 1560738 8.59 down down correct
CDAK.US Codiak BioSciences Inc 20230206 0 0.81 0.84 0.75 0.78 119500 0.78 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20230206 0 10.15 10.645 10.11 10.11 1600 10.11 down down correct
CDLX.US Cardlytics Inc 20230206 0 8.17 8.39 7.58 7.75 806800 7.75 down down correct
CDMO.US Avid Bioservices Inc 20230206 0 16.25 17.39 16.02 17.11 570000 17.11 up up correct
CDNA.US CareDx Inc 20230206 0 16.47 16.83 16.09 16.26 586600 16.26 down down correct
CDNS.US Cadence Design Systems Inc 20230206 0 184.46 186.99 184 185.91 1072000 185.91 up up correct
CDTX.US Cidara Therapeutics Inc 20230206 0 1.64 1.74 1.46 1.72 3627500 1.72 up down incorrect
CDW.US CDW Corporation 20230206 0 199.33 201.75 199.02 200.06 903900 200.06 up up correct
CDXS.US Codexis Inc 20230206 0 6.38 6.48 6.26 6.32 427600 6.32 down down correct
CDXC.US ChromaDex Corporation 20230206 0 2.06 2.08 1.89 1.89 143600 1.89 down down correct
CDZI.US Cadiz Inc 20230206 0 4.71 4.98 4.63 4.82 374100 4.82 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20230206 0 16.9 16.9 16.85 16.899 2200 16.899 down up incorrect
CEDAX.US CEDAX 20230206 0 22.87 22.87 22.87 22.87 0 22.87
CEDIX.US Destra International & Event 20230206 0 22.88 22.88 22.88 22.88 0 22.88
CEDLX.US CEDLX 20230206 0 22.84 22.84 22.84 22.84 0 22.84
CEDTX.US CEDTX 20230206 0 22.75 22.75 22.75 22.75 0 22.75
CELC.US Celcuity Inc 20230206 0 9.755 10.5 9.66 10.38 29600 10.38 up up correct
CELH.US Celsius Holdings Inc 20230206 0 95.57 101.97 94.59 99.45 2051300 99.45 up up correct
CELU.US Celularity Inc 20230206 0 0.954 1.02 0.94 0.949 440900 0.949 down down correct
CELUW.US Celularity Inc 20230206 0 0.0725 0.1 0.0711 0.09 9662 0.09 up up correct
CEMI.US Chembio Diagnostics Inc 20230206 0 0.44 0.44 0.44 0.44 395400 0.44
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20230206 0 10 10 10 10 220 10
CENQU.US CENAQ Energy Corp Unit 20230206 0 10.78 10.78 10.5 10.5 400 10.5 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20230206 0 0.1088 0.1398 0.0999 0.1 28800 0.1 down down correct
CENT.US Central Garden & Pet Company 20230206 0 43.69 43.69 42.39 43.12 37500 43.12 down down correct
CENTA.US Central Garden & Pet Company 20230206 0 41.04 41.16 40 40.65 194700 40.65 down up incorrect
CENX.US Century Aluminum Company 20230206 0 11.38 11.87 10.35 10.55 3118900 10.55 down up incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20230206 0 34.88 35.7744 34.1301 34.41 258618 34.41 down down correct
CERS.US Cerus Corporation 20230206 0 3.24 3.28 3.17 3.2 1042600 3.2 down down correct
CERT.US Certara Inc 20230206 0 19.31 19.53 19.02 19.14 352400 19.14 down down correct
CETX.US Cemtrex Inc 20230206 0 9.89 11.32 8.99 10.01 409000 10.01 up down incorrect
CETXP.US Cemtrex Inc 20230206 0 0.894 1 0.73 0.99 30200 0.99 up down incorrect
CEVA.US CEVA Inc 20230206 0 34.56 34.92 34.27 34.7 53000 34.7 up up correct
CFB.US CrossFirst Bankshares Inc 20230206 0 14 14.35 13.84 14.26 125000 14.26 up up correct
CFBK.US CF Bankshares Inc 20230206 0 20.65 20.75 20.58 20.7 1000 20.7 up up correct
CFFE.US CF Acquisition Corp. VIII 20230206 0 10.56 10.59 10.56 10.575 19000 10.575 up up correct
CFFEU.US CF Acquisition Corp. VIII 20230206 0 10.54 10.54 10.54 10.54 0 10.54
CFFI.US C&F Financial Corporation 20230206 0 58.88 61.7 58.88 61.15 16300 61.15 up down incorrect
CFFN.US Capitol Federal Financial Inc 20230206 0 8.76 8.79 8.57 8.67 560400 8.67 down down correct
CFIV.US CF Acquisition Corp. IV 20230206 0 10.23 10.23 10.23 10.23 0 10.23
CFIVU.US CF Acquisition Corp. IV 20230206 0 10.14 10.14 10.14 10.14 0 10.14
CFIVW.US CF Acquisition Corp. IV 20230206 0 0.084 0.11 0.084 0.084 10400 0.084
CFLT.US Confluent Inc. Class A Common Stock 20230206 0 24.65 25.27 24.22 24.64 3565400 24.64 down down correct
CFMS.US Conformis Inc 20230206 0 2.68 2.71 2.46 2.47 43400 2.47 down down correct
CFRX.US ContraFect Corporation 20230206 0 0.07 0.072 0.068 0.07 7557900 0.07
CG.US The Carlyle Group Inc 20230206 0 36.68 37.09 35.39 36.31 5730200 36.31 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20230206 0 19.4 19.4 19.12 19.2 24100 19.2 down down correct
CGBD.US TCG BDC Inc 20230206 0 15.2 15.31 15.011 15.23 284600 15.23 up down incorrect
CGC.US Canopy Growth Corporation 20230206 0 2.88 2.97 2.85 2.95 5643400 2.95 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20230206 0 21.47 21.47 21.47 21.47 0 21.47
CGEM.US Cullinan Oncology Inc 20230206 0 11.8 11.896 11.4 11.4 124500 11.4 down down correct
CGEN.US Compugen Ltd 20230206 0 0.96 1.01 0.94 0.98 343800 0.98 up up correct
CGNT.US Cognyte Software Ltd 20230206 0 3.81 4.1 3.68 3.87 530280 3.87 up up correct
CGNX.US Cognex Corporation 20230206 0 55.11 55.65 54.34 54.4 519300 54.4 down down correct
CGO.US Calamos Global Total Return Fund 20230206 0 10.24 10.24 10.13 10.16 30900 10.0818 down down correct
CGRN.US Capstone Green Energy Corporation 20230206 0 1.9 2 1.9 1.93 44200 1.93 up down incorrect
CGTX.US COGNITION THERAPEUTICS INC 20230206 0 2.12 2.12 1.85 1.98 94900 1.98 down up incorrect
CHCI.US Comstock Holding Companies Inc 20230206 0 4.98 5 4.82 4.86 15300 4.86 down down correct
CHCO.US City Holding Company 20230206 0 99.81 100.77 97.94 98.15 61200 98.15 down down correct
CHDN.US Churchill Downs Incorporated 20230206 0 248.79 250.04 247.67 248.5 83700 248.5 down down correct
CHEF.US The Chefs' Warehouse Inc 20230206 0 38.16 38.79 37.96 38.64 265100 38.64 up up correct
CHEK.US Check 20230206 0 4.25 5.9 4.25 5.78 575600 5.78 up down incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20230206 0 12.18 12.31 12.03 12.03 195800 11.936 down down correct
CHK.US Chesapeake Energy Corporation 20230206 0 84.6 85.03 82.3 82.86 1197000 82.86 down down correct
CHKEL.US Chesapeake Energy Corporation 20230206 0 64.15 64.15 64.15 64.15 400 64.15
CHKEW.US Chesapeake Energy Corporation 20230206 0 75.05 75.05 75.05 75.05 22 75.05
CHKEZ.US Chesapeake Energy Corporation 20230206 0 69.255 69.255 69.255 69.255 0 69.255
CHKP.US Check Point Software Technologies Ltd 20230206 0 127.89 128.07 125.28 125.51 734600 125.51 down down correct
CHMG.US Chemung Financial Corporation 20230206 0 52.33 53.43 52 52.65 8100 52.65 up up correct
CHNR.US China Natural Resources Inc 20230206 0 0.63 0.68 0.57 0.68 25100 0.68 up up correct
CHRS.US Coherus BioSciences Inc 20230206 0 8.45 8.53 8.19 8.4 521900 8.4 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20230206 0 104.26 104.26 102.58 102.95 1286500 102.95 down down correct
CHSCL.US CHS Inc 20230206 0 25.87 25.89 25.72 25.81 38700 25.81 down up incorrect
CHSCM.US CHS Inc 20230206 0 25.32 25.37 25.22 25.22 23500 25.22 down down correct
CHSCN.US CHS Inc 20230206 0 25.65 25.65 25.501 25.56 10400 25.56 down up incorrect
CHSCO.US CHS Inc 20230206 0 26.48 26.48 26.05 26.14 18900 26.14 down down correct
CHSCP.US CHS Inc 20230206 0 29.06 29.14 28.8 28.8 4200 28.8 down down correct
CHTR.US Charter Communications Inc 20230206 0 401.44 407.47 399.6 404.59 667200 404.59 up up correct
CHUY.US Chuy's Holdings Inc 20230206 0 34.22 34.53 33.55 33.76 88100 33.76 down down correct
CHW.US Calamos Global Dynamic Income Fund 20230206 0 6.35 6.5 6.25 6.3 225500 6.2508 down down correct
CHX.US ChampionX Corporation 20230206 0 29.17 29.83 29.01 29.62 1541600 29.62 up up correct
CHY.US Calamos Convertible and High Income Fund 20230206 0 12.58 12.67 12.45 12.53 111200 12.4301 down down correct
CIDM.US Cinedigm Corp 20230206 0 0.62 0.62 0.56 0.56 471400 0.56 down down correct
CIFR.US Cipher Mining Inc 20230206 0 1.8 2.143 1.79 1.82 1685400 1.82 up up correct
CIFRW.US Cipher Mining Inc 20230206 0 0.3377 0.3377 0.2702 0.2702 1003 0.2702 down down correct
CIGI.US Colliers International Group Inc 20230206 0 110.83 112.4 108.8 109.97 95500 109.97 down down correct
CIH.US China Index Holdings Limited 20230206 0 0.94 0.94 0.936 0.938 9700 0.938 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20230206 0 10.25 10.25 10.24 10.25 1300 10.25
CIIGU.US CIIG Capital Partners II Inc Unit 20230206 0 10.19 10.19 10.19 10.19 200 10.19
CIIGW.US CIIG Capital Partners II Inc. Warrant 20230206 0 0.075 0.075 0.075 0.075 53 0.075
CINF.US Cincinnati Financial Corporation 20230206 0 114.56 115.47 113.24 115.28 616100 115.28 up up correct
CIVB.US Civista Bancshares Inc 20230206 0 21.93 22.47 21.93 22.21 9000 22.21 up up correct
CIZN.US Citizens Holding Company 20230206 0 15.2 15.5 15.2 15.37 2200 15.37 up up correct
CJJD.US China Jo 20230206 0 3.84 3.95 3.67 3.79 49300 3.79 down down correct
CKPT.US Checkpoint Therapeutics Inc 20230206 0 5.64 5.67 5.11 5.2 148600 5.2 down up incorrect
CLAR.US Clarus Corporation 20230206 0 10.25 10.28 9.77 9.82 323400 9.82 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20230206 0 10.5001 10.5001 10.5001 10.5001 0 10.5001
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20230206 0 0.0735 0.1192 0.0701 0.111 7226 0.111 up up correct
CLBK.US Columbia Financial Inc 20230206 0 20.76 21.2 20.65 21.05 154400 21.05 up up correct
CLBT.US Cellebrite DI 20230206 0 5.54 5.555 5.34 5.39 260300 5.39 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20230206 0 0.83 0.83 0.818 0.818 451 0.818 down down correct
CLDX.US Celldex Therapeutics Inc 20230206 0 46 47.27 44.78 46.14 332600 46.14 up up correct
CLEU.US China Liberal Education Holdings Limited 20230206 0 0.776 0.805 0.776 0.8 52700 0.8 up up correct
CLFD.US Clearfield Inc 20230206 0 61.78 65.96 60.29 63.7 879400 63.7 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20230206 0 12 12.02 11.574 11.59 6700 11.59 down down correct
CLIR.US ClearSign Technologies Corporation 20230206 0 0.8 0.85 0.79 0.85 16000 0.85 up up correct
CLLS.US Cellectis S.A 20230206 0 2.54 2.64 2.5 2.5 356300 2.5 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20230206 0 17.03 18.15 16.9 17.98 166900 17.98 up up correct
CLNE.US Clean Energy Fuels Corp 20230206 0 5.87 5.89 5.68 5.72 2025500 5.72 down down correct
CLNN.US Clene Inc 20230206 0 1.58 1.74 1.58 1.6 201600 1.6 up up correct
CLNNW.US Clene Inc 20230206 0 0.145 0.145 0.145 0.145 102 0.145
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20230206 0 10.93 10.93 10.93 10.93 0 10.93
CLOER.US Clover Leaf Capital Corp. Rights 20230206 0 0.095 0.095 0.095 0.095 25912 0.095
CLOEU.US Clover Leaf Capital Corp. Unit 20230206 0 11.04 11.04 11.04 11.04 0 11.04
CLOV.US Clover Health Investments Corp 20230206 0 1.28 1.2999 1.22 1.23 7251795 1.23 down down correct
CLPS.US CLPS Incorporation 20230206 0 1.47 1.54 1.46 1.46 18800 1.46 down up incorrect
CLPT.US ClearPoint Neuro Inc 20230206 0 9.68 9.98 9.5 9.52 36700 9.52 down down correct
CLRB.US Cellectar Biosciences Inc 20230206 0 1.6 1.71 1.58 1.7 42100 1.7 up up correct
CLRO.US ClearOne Inc 20230206 0 1.72 1.75 1.69 1.74 13200 1.74 up up correct
CLSD.US Clearside Biomedical Inc 20230206 0 1.61 1.67 1.44 1.47 394600 1.47 down down correct
CLSK.US CleanSpark Inc 20230206 0 3.45 3.57 3.35 3.48 4178400 3.48 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20230206 0 12.99 12.994 12.99 12.99 10500 12.99
CLVR.US Clever Leaves Holdings Inc 20230206 0 0.54 0.54 0.51 0.51 101100 0.51 down down correct
CLVRW.US Clever Leaves Holdings Inc 20230206 0 0.059 0.059 0.05 0.059 10700 0.059
CLVS.US Clovis Oncology Inc 20230206 0 0.1091 0.12 0.1091 0.1147 493742 0.1147 up up correct
CLWT.US Euro Tech Holdings Company Limited 20230206 0 1.43 1.43 1.35 1.43 5300 1.43
CLXT.US Calyxt Inc 20230206 0 0.393 0.4 0.36 0.4 484900 0.4 up up correct
CMAX.US CareMax Inc 20230206 0 4.48 4.6 4.28 4.39 116500 4.39 down down correct
CMBM.US Cambium Networks Corporation 20230206 0 21.74 21.74 20.5 21.41 216700 21.41 down down correct
CMCO.US Columbus McKinnon Corporation 20230206 0 38.72 38.72 37.96 38.2 92600 38.1279 down down correct
CMCSA.US Comcast Corporation 20230206 0 39.55 39.79 39.26 39.51 14255600 39.51 down up incorrect
CMCT.US CIM Commercial Trust Corporation 20230206 0 5.44 5.64 5.44 5.6 2400 5.6 up down incorrect
CME.US CME Group Inc 20230206 0 175.56 176.26 174.02 174.76 2681500 174.76 down down correct
CMLS.US Cumulus Media Inc 20230206 0 6.7 6.72 6.48 6.51 130400 6.51 down down correct
CMMB.US Chemomab Therapeutics Ltd 20230206 0 2.22 2.3 2.2 2.23 7600 2.23 up up correct
CMPR.US Cimpress plc 20230206 0 36.06 37.08 35.3 36.94 103300 36.94 up down incorrect
CMPS.US COMPASS Pathways plc 20230206 0 10.28 10.6437 10.11 10.25 234686 10.25 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20230206 0 3.97 4.01 3.81 3.94 353400 3.94 down up incorrect
CMRX.US Chimerix Inc 20230206 0 1.85 1.9 1.81 1.83 755300 1.83 down down correct
CMTL.US Comtech Telecommunications Corp 20230206 0 16.51 16.77 16.2 16.52 73100 16.52 up up correct
CNCE.US Concert Pharmaceuticals Inc 20230206 0 8.39 8.41 8.36 8.38 1049700 8.38 down down correct
CNDT.US Conduent Incorporated 20230206 0 4.73 4.73 4.64 4.65 568000 4.65 down down correct
CNET.US ZW Data Action Technologies Inc 20230206 0 2.13 2.13 1.88 1.9 172000 1.9 down up incorrect
CNEY.US CN Energy Group. Inc 20230206 0 0.49 0.495 0.461 0.48 1262900 0.48 down down correct
CNFR.US Conifer Holdings Inc 20230206 0 1.71 1.851 1.71 1.72 9900 1.72 up down incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20230206 0 24.21 24.21 23.71 23.71 400 23.71 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20230206 0 15.15 15.31 14.8 15.3 12700 15.3 up up correct
CNOB.US ConnectOne Bancorp Inc 20230206 0 24.59 24.79 24.36 24.43 112100 24.43 down up incorrect
CNOBP.US ConnectOne Bancorp Inc 20230206 0 21.57 21.57 21.57 21.57 300 21.57
CNRLX.US CNRLX 20230206 0 12.41 12.41 12.41 12.41 0 12.41
CNROX.US CNROX 20230206 0 7.74 7.74 7.74 7.74 0 7.74
CNSL.US Consolidated Communications Holdings Inc 20230206 0 4.53 4.64 4.31 4.4 184500 4.4 down down correct
CNSP.US CNS Pharmaceuticals Inc 20230206 0 2.52 2.54 2.27 2.345 46300 2.345 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20230206 0 3.62 3.75 3.52 3.75 60800 3.75 up up correct
CNTB.US Connect Biopharma Holdings Limited 20230206 0 1.15 1.19 1.14 1.15 16310 1.15
CNTG.US Centogene N.V 20230206 0 1.35 1.45 1.35 1.35 41200 1.35
CNTY.US Century Casinos Inc 20230206 0 10 10.18 9.62 9.7 84600 9.7 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20230206 0 0.911 1.03 0.911 0.96 617000 0.96 up up correct
CNXC.US Concentrix Corporation 20230206 0 148.19 149.49 146.13 146.58 183600 146.58 down down correct
CNXN.US PC Connection Inc 20230206 0 51.25 51.43 47.81 48.34 96300 48.34 down up incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20230206 0 13.57 14.15 13.57 13.94 137200 13.94 up up correct
COCP.US Cocrystal Pharma Inc 20230206 0 3.14 3.14 2.9 2.93 68000 2.93 down down correct
CODA.US Coda Octopus Group Inc 20230206 0 7.25 7.75 7.25 7.75 28300 7.75 up up correct
CODX.US Co 20230206 0 2.95 3.08 2.79 2.83 78800 2.83 down down correct
COF.US PN 20230206 0 18.77 18.77 18.31 18.58 33748 18.58 down down correct
COFS.US ChoiceOne Financial Services Inc 20230206 0 28.43 28.52 28.31 28.31 2700 28.31 down down correct
COGT.US Cogent Biosciences Inc 20230206 0 15.23 15.45 14.71 14.9 410165 14.9 down down correct
COHR.US Coherent Inc 20230206 0 43.6 44.09 42.34 42.7 1281900 42.7 down down correct
COHU.US Cohu Inc 20230206 0 37.11 37.16 36.42 36.74 139800 36.74 down down correct
COIN.US Coinbase Global Inc 20230206 0 73.18 75.98 70.52 74.59 17998386 74.59 up up correct
COKE.US Coca 20230206 0 515.05 520.94 512.66 520.94 30700 520.94 up down incorrect
COLB.US Columbia Banking System Inc 20230206 0 32.73 33.24 32.5 32.94 1252900 32.94 up up correct
COLL.US Collegium Pharmaceutical Inc 20230206 0 28.64 28.945 27.75 27.75 320700 27.75 down up incorrect
COLM.US Columbia Sportswear Company 20230206 0 92.5 92.92 90.77 91.24 496300 91.24 down down correct
COMM.US CommScope Holding Company Inc 20230206 0 8.36 8.36 8.11 8.23 1852200 8.23 down down correct
COMS.US COMSovereign Holding Corp 20230206 0 7.2 7.4 7 7.2 294845 7.2
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20230206 0 2.74 3 2.74 3 400 3 up up correct
COMSW.US COMSovereign Holding Corp 20230206 0 0.03 0.0399 0.0299 0.033 37914 0.033 up down incorrect
CONN.US Conn's Inc 20230206 0 11 11 10.48 10.56 130600 10.56 down down correct
CONX.US CONX Corp 20230206 0 10.055 10.06 10.055 10.06 2000 10.06 up up correct
CONXU.US CONX Corp 20230206 0 10.07 10.07 10.07 10.07 100 10.07
CONXW.US CONX Corp 20230206 0 0.24 0.245 0.24 0.24 1300 0.24
COOLU.US Corner Growth Acquisition Corp 20230206 0 10.06 10.06 10.06 10.06 0 10.06
COOLW.US Corner Growth Acquisition Corp 20230206 0 0.053 0.053 0.053 0.053 6 0.053
COOP.US Mr. Cooper Group Inc 20230206 0 46.36 46.61 44.82 45.14 380300 45.14 down down correct
CORT.US Corcept Therapeutics Incorporated 20230206 0 24.32 24.67 23.5 23.96 377300 23.96 down down correct
COST.US Costco Wholesale Corporation 20230206 0 514.44 517.22 512.27 515.59 1740100 515.59 up up correct
COUP.US Coupa Software Incorporated 20230206 0 79.85 79.98 79.83 79.9 1296600 79.9 up up correct
COWN.US Cowen Inc 20230206 0 38.88 38.92 38.86 38.89 179400 38.89 up up correct
COWNL.US Cowen Group Inc 20230206 0 25.318 25.39 25.31 25.335 5300 25.335 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20230206 0 10.08 10.08 10.08 10.08 0 10.08
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20230206 0 0.1497 0.15 0.1462 0.15 11028 0.15 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20230206 0 10.075 10.075 10.075 10.075 0 10.075
CPARU.US Catalyst Partners Acquisition Corp 20230206 0 10 10 10 10 0 10
CPHC.US Canterbury Park Holding Corporation 20230206 0 25.71 26.44 25.71 26.4 5400 26.4 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20230206 0 2.64 2.67 2.58 2.6 7300 2.6 down down correct
CPLP.US Capital Product Partners L.P 20230206 0 13.75 13.86 13.6 13.74 53000 13.74 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20230206 0 1.02 1.02 0.954 0.99 44000 0.99 down down correct
CPRDX.US CPRDX 20230206 0 12.4 12.4 12.4 12.4 0 12.4
CPREX.US CPREX 20230206 0 12.41 12.41 12.41 12.41 0 12.41
CPRSX.US CPRSX 20230206 0 12.42 12.42 12.42 12.42 0 12.42
CPRT.US Copart Inc 20230206 0 68.2 68.42 67.78 68.05 1087000 68.05 down down correct
CPRTX.US CPRTX 20230206 0 12.39 12.39 12.39 12.39 0 12.39
CPRX.US Catalyst Pharmaceuticals Inc 20230206 0 16.13 16.5 15.75 15.87 1591200 15.87 down down correct
CPSH.US CPS Technologies Corporation 20230206 0 2.96 3.08 2.96 3.02 34800 3.02 up up correct
CPSI.US Computer Programs and Systems Inc 20230206 0 29.96 29.96 29.26 29.28 60700 29.28 down down correct
CPSS.US Consumer Portfolio Services Inc 20230206 0 11.49 11.75 11.36 11.51 82200 11.51 up up correct
CPUH.US UN 20230206 0 10.25 10.3067 10.25 10.3 2753 10.3 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20230206 0 16.98 17.077 16.63 16.68 88100 16.5404 down up incorrect
CRAI.US CRA International Inc 20230206 0 121.73 122.09 120.24 121.41 40400 121.41 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20230206 0 0.189 0.189 0.172 0.173 1286500 0.173 down down correct
CRBU.US Caribou Biosciences Inc 20230206 0 7.6 7.62 7.21 7.44 462800 7.44 down up incorrect
CRCT.US Cricut Inc 20230206 0 10.41 10.41 9.39 9.65 81400 9.65 down down correct
CRDF.US Cardiff Oncology Inc 20230206 0 1.95 2.07 1.93 2.01 374400 2.01 up up correct
CRDFX.US CRDFX 20230206 0 21.47 21.47 21.47 21.47 0 21.47
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20230206 0 21.47 21.47 21.47 21.47 0 21.47
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20230206 0 0.694 0.713 0.664 0.664 58800 0.664 down down correct
CRDLX.US CRDLX 20230206 0 21.46 21.46 21.46 21.46 0 21.46
CRDTX.US Griffin Inst Access Credit Fund CL A 20230206 0 21.47 21.47 21.47 21.47 0 21.47
CRECU.US Crescera Capital Acquisition Corp Unit 20230206 0 10.37 10.37 10.37 10.37 0 10.37
CREDX.US CREDX 20230206 0 8.73 8.73 8.73 8.73 0 8.73
CREG.US China Recycling Energy Corporation 20230206 0 1.92 1.97 1.92 1.96 25300 1.96 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20230206 0 0.35 0.35 0.3355 0.345 51997 0.345 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20230206 0 6.55 6.63 6.28 6.42 80200 6.42 down down correct
CREX.US Creative Realities Inc 20230206 0 0.72 0.72 0.68 0.69 150200 0.69 down down correct
CRIS.US Curis Inc 20230206 0 0.76 0.78 0.75 0.76 370400 0.76
CRKN.US Crown ElectroKinetics Corp 20230206 0 0.322 0.325 0.292 0.302 2980000 0.302 down down correct
CRMD.US CorMedix Inc 20230206 0 4.44 4.56 4.39 4.46 277200 4.46 up down incorrect
CRMT.US America's Car 20230206 0 94.11 96.77 93.72 95.53 84600 95.53 up up correct
CRNC.US Cerence Inc 20230206 0 28.15 28.546 27.665 28.19 299700 28.19 up down incorrect
CRNT.US Ceragon Networks Ltd 20230206 0 2.17 2.21 2.17 2.2 172400 2.2 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20230206 0 19.92 20.88 19.865 20.13 607700 20.13 up up correct
CRON.US Cronos Group Inc 20230206 0 2.48 2.51 2.42 2.43 1048100 2.43 down down correct
CROX.US Crocs Inc 20230206 0 120 121.14 117.2 118.73 1446300 118.73 down down correct
CRSP.US CRISPR Therapeutics AG 20230206 0 55.15 56.52 54.42 55.51 871200 55.51 up up correct
CRSR.US Corsair Gaming Inc 20230206 0 15.38 15.868 15.345 15.58 562400 15.58 up up correct
CRTD.US Creatd Inc 20230206 0 0.585 0.63 0.54 0.63 1145000 0.63 up up correct
CRTO.US Criteo S.A 20230206 0 31.41 31.862 30.481 31.12 191300 31.12 down up incorrect
CRUS.US Cirrus Logic Inc 20230206 0 100.64 104.35 99.97 102.37 863100 102.37 up up correct
CRVL.US CorVel Corporation 20230206 0 184.42 185.15 181.56 181.99 107500 181.99 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20230206 0 0.87 0.87 0.816 0.825 100800 0.825 down down correct
CRWD.US CrowdStrike Holdings Inc 20230206 0 111.39 115.12 108.825 109.42 3864700 109.42 down down correct
CRWS.US Crown Crafts Inc 20230206 0 5.92 5.99 5.88 5.9 19100 5.9 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20230206 0 10.17 10.17 10.17 10.17 28100 10.17
CRZNU.US Corazon Capital V838 Monoceros Corp 20230206 0 10.18 10.18 10.18 10.18 600 10.18
CSBR.US Champions Oncology Inc 20230206 0 4.3 4.3 4.25 4.25 4014 4.25 down down correct
CSCO.US Cisco Systems Inc 20230206 0 48.07 48.28 47.52 47.57 13991600 47.57 down down correct
CSGP.US CoStar Group Inc 20230206 0 75.69 76.15 74.91 75.73 2401600 75.73 up down incorrect
CSGS.US CSG Systems International Inc 20230206 0 61.58 61.7 60.67 60.83 121000 60.83 down down correct
CSII.US Cardiovascular Systems Inc 20230206 0 14.66 14.7 13.52 13.6 350600 13.6 down down correct
CSIQ.US Canadian Solar Inc 20230206 0 40.28 40.8 39.55 40.55 793700 40.55 up up correct
CSPI.US CSP Inc 20230206 0 11.16 11.4 11.16 11.31 6100 11.31 up up correct
CSQ.US Calamos Strategic Total Return Fund 20230206 0 14.71 14.72 14.56 14.62 188500 14.5169 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20230206 0 6.71 6.8 6.15 6.35 61600 6.35 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20230206 0 25.33 25.4 25.25 25.4 4900 25.4 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20230206 0 20.73 20.73 20.42 20.43 20300 20.43 down up incorrect
CSTE.US Caesarstone Ltd 20230206 0 6.47 6.47 6.32 6.34 43700 6.34 down up incorrect
CSTL.US Castle Biosciences Inc 20230206 0 28.2 28.625 26.37 26.71 133400 26.71 down down correct
CSTR.US Capstar Financial Holdings Inc 20230206 0 17.64 17.93 17.61 17.84 85700 17.74 up up correct
CSWC.US Capital Southwest Corporation 20230206 0 19.68 19.7 19.43 19.46 247400 19.46 down down correct
CSWI.US CSW Industrials Inc 20230206 0 141.49 145.35 141.27 144.98 71600 144.98 up up correct
CSX.US CSX Corporation 20230206 0 32.09 32.46 31.96 32.05 9061500 32.05 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20230206 0 10.19 10.19 10.17 10.18 24100 10.18 down up incorrect
CTAQU.US Carney Technology Acquisition Corp. II 20230206 0 10.2 10.2 10.2 10.2 0 10.2
CTAQW.US Carney Technology Acquisition Corp. II 20230206 0 0.1 0.1 0.1 0.1 15100 0.1
CTAS.US Cintas Corporation 20230206 0 439.67 442.76 436.65 438.91 300400 438.91 down up incorrect
CTBI.US Community Trust Bancorp Inc 20230206 0 44.5 44.74 44.06 44.23 38200 44.23 down down correct
CTG.US Computer Task Group Incorporated 20230206 0 7.36 7.72 7.26 7.51 24800 7.51 up up correct
CTHR.US Charles & Colvard Ltd 20230206 0 0.87 0.92 0.86 0.89 65700 0.89 up up correct
CTIB.US Yunhong CTI Ltd 20230206 0 1.95 2.01 1.95 1.98 22800 1.98 up up correct
CTIC.US CTI BioPharma Corp 20230206 0 5.62 5.64 5.49 5.52 2125500 5.52 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20230206 0 13.31 13.48 13 13.19 632200 13.19 down down correct
CTLP.US Cantaloupe Inc 20230206 0 5.11 5.21 5.07 5.1 139800 5.1 down down correct
CTMX.US CytomX Therapeutics Inc 20230206 0 2.64 2.85 2.62 2.84 1975500 2.84 up up correct
CTRE.US CareTrust REIT Inc 20230206 0 20.34 20.4 19.97 20.33 308484 20.33 down up incorrect
CTRM.US Castor Maritime Inc 20230206 0 1.31 1.35 1.26 1.29 742400 1.29 down down correct
CTRN.US Citi Trends Inc 20230206 0 33.53 33.84 32.85 33.47 73200 33.47 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20230206 0 67.52 68.38 66.64 66.83 5334700 66.83 down down correct
CTSO.US Cytosorbents Corporation 20230206 0 3.53 4.59 3.51 4.17 526700 4.17 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20230206 0 1.35 1.39 1.32 1.33 406200 1.33 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20230206 0 4.18 4.18 4.11 4.14 20900 4.14 down down correct
CUE.US Cue Biopharma Inc 20230206 0 3.5 3.8 3.42 3.72 249100 3.72 up up correct
CUEN.US Cuentas Inc 20230206 0 1.27 1.32 1.11 1.13 449100 1.13 down down correct
CUENW.US Cuentas Inc 20230206 0 0.12 0.12 0.12 0.12 90 0.12
CULL.US Cullman Bancorp Inc. Common Stock 20230206 0 11.78 11.78 11.78 11.78 13 11.78
CURI.US CuriosityStream Inc 20230206 0 1.73 1.798 1.73 1.78 69400 1.78 up down incorrect
CURIW.US CuriosityStream Inc 20230206 0 0.11 0.1175 0.11 0.115 957 0.115 up up correct
CUTR.US Cutera Inc 20230206 0 36.05 36.6 35.64 36.17 211400 36.17 up down incorrect
CVAC.US CureVac N.V 20230206 0 10.92 11.155 10.57 10.58 476400 10.58 down down correct
CVBF.US CVB Financial Corp 20230206 0 25.37 25.44 24.98 25.21 512800 25.21 down down correct
CVCO.US Cavco Industries Inc 20230206 0 274 281.65 269.06 269.65 86600 269.65 down down correct
CVCY.US Central Valley Community Bancorp 20230206 0 25.72 25.9 25.4 25.57 17900 25.4497 down down correct
CVGI.US Commercial Vehicle Group Inc 20230206 0 8.49 8.49 8.18 8.3 123500 8.3 down down correct
CVGW.US Calavo Growers Inc 20230206 0 32.73 32.8 32.08 32.5 203300 32.5 down down correct
CVLG.US Covenant Logistics Group Inc 20230206 0 34.46 34.99 33.06 33.6 206000 33.6 down down correct
CVLT.US Commvault Systems Inc 20230206 0 63.98 64.97 63.49 63.63 342100 63.63 down down correct
CVLY.US Codorus Valley Bancorp Inc 20230206 0 25.09 25.89 24.8 25.54 17700 25.54 up up correct
CVRX.US CVRx Inc. Common Stock 20230206 0 19.09 19.39 17.81 18 119600 18 down down correct
CVV.US CVD Equipment Corporation 20230206 0 13.42 13.42 12.01 12.72 102400 12.72 down down correct
CWBC.US Community West Bancshares 20230206 0 14.75 14.99 14.75 14.95 16100 14.8712 up up correct
CWBR.US CohBar Inc 20230206 0 2.73 2.73 2.55 2.55 15900 2.55 down down correct
CWCO.US Consolidated Water Co. Ltd 20230206 0 15.32 15.58 15.13 15.28 33900 15.28 down up incorrect
CWST.US Casella Waste Systems Inc 20230206 0 79.63 80.46 79.15 79.47 255800 79.47 down down correct
CXDC.US China XD Plastics Company Limited 20230206 0 0.0024 0.0024 0.0024 0.0024 1942 0.0024
CXDO.US Crexendo Inc 20230206 0 1.84 1.84 1.75 1.75 6000 1.75 down up incorrect
CYAD.US Celyad Oncology SA 20230206 0 1.22 1.22 1.11 1.13 62400 1.13 down down correct
CYAN.US Cyanotech Corporation 20230206 0 1.38 1.39 1.37 1.37 13500 1.37 down down correct
CYBR.US CyberArk Software Ltd 20230206 0 145.44 147.89 142.81 142.97 406100 142.97 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20230206 0 1.04 1.1 0.98 1.01 106300 1.01 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20230206 0 16.45 17.25 15 15 12200 15 down down correct
CYCN.US Cyclerion Therapeutics Inc 20230206 0 0.7 0.8 0.664 0.698 57700 0.698 down up incorrect
CYPS.US Cyclo3pss Corporation 20230206 0 0 0 0 0 0 0
CYRN.US Cyren Ltd 20230206 0 0.53 0.56 0.47 0.52 509700 0.52 down down correct
CYRX.US Cryoport Inc 20230206 0 24.73 25.22 23.95 24.03 356300 24.03 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20230206 0 1.673 1.71 1.59 1.625 101300 1.625 down down correct
CYTH.US Cyclo Therapeutics Inc 20230206 0 1.82 1.82 1.65 1.69 68974 1.69 down down correct
CYTHW.US Cyclo Therapeutics Inc 20230206 0 0.278 0.278 0.278 0.278 100 0.278
CYTK.US Cytokinetics Incorporated 20230206 0 45 45.63 44.62 44.84 649400 44.84 down down correct
CYTO.US Auris Medical Holding Ltd 20230206 0 2.93 2.951 2.85 2.92 16400 2.92 down down correct
CYXT.US Cyxtera Technologies Inc 20230206 0 2.82 2.88 2.54 2.62 426100 2.62 down down correct
CZNC.US Citizens & Northern Corporation 20230206 0 23.25 23.33 22.93 23.19 12700 23.19 down down correct
CZR.US Caesars Entertainment Inc 20230206 0 53.14 54.345 52.72 53.5 2073866 53.5 up up correct
CZWI.US Citizens Community Bancorp Inc 20230206 0 12.8 12.82 12.7 12.7 4300 12.7 down down correct
DHCNI.US DHCNI 20230206 0 12.37 12.49 12.12 12.29 387200 12.29 down down correct
DADA.US Dada Nexus Limited 20230206 0 12.34 12.61 12.01 12.32 1495400 12.32 down down correct
DAKT.US Daktronics Inc 20230206 0 4.07 4.11 3.9 4.03 192900 4.03 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20230206 0 5.53 5.53 5.43 5.46 91300 5.3051 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20230206 0 10.02 10.02 10.02 10.02 1900 10.02
DARE.US Daré Bioscience Inc 20230206 0 1.25 1.251 1.21 1.23 190900 1.23 down down correct
DATS.US DatChat Inc. Common Stock 20230206 0 0.657 0.718 0.65 0.677 71500 0.677 up up correct
DATSW.US DatChat Inc. Series A Warrant 20230206 0 0.118 0.15 0.084 0.084 13900 0.084 down up incorrect
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20230206 0 20.96 21.39 20.12 21.23 436200 21.23 up up correct
DBGI.US Digital Brands Group Inc 20230206 0 3.1 3.4 3.02 3.17 874000 3.17 up up correct
DBTX.US Decibel Therapeutics Inc 20230206 0 3.3 3.574 3.25 3.54 470500 3.54 up up correct
DBVT.US DBV Technologies S.A 20230206 0 1.34 1.39 1.34 1.38 42200 1.38 up up correct
DBX.US Dropbox Inc 20230206 0 23.83 23.91 23.375 23.44 2027900 23.44 down down correct
DCBO.US Docebo Inc 20230206 0 39.94 40.66 39.45 39.5 62100 39.5 down down correct
DCGO.US DocGo Inc 20230206 0 10 10.217 9.775 9.89 421500 9.89 down down correct
DCOM.US Dime Community Bancshares Inc 20230206 0 31.53 31.86 31.03 31.18 129400 31.18 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20230206 0 21.87 22.4 21.12 21.75 15300 21.406 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20230206 0 17.07 17.31 16.495 16.71 678300 16.71 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20230206 0 10.4 11.04 10.25 10.3 15400 10.3 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20230206 0 11.57 11.57 10.71 10.71 1900 10.71 down down correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20230206 0 0.75 0.75 0.648 0.7 182525 0.7 down down correct
DCT.US Duck Creek Technologies Inc 20230206 0 18.93 18.97 18.89 18.9 761175 18.9 down down correct
DCTH.US Delcath Systems Inc 20230206 0 3.78 4.155 3.78 4.08 82009 4.08 up up correct
DDOG.US Datadog Inc 20230206 0 76.77 79.595 76.51 76.96 4236200 76.96 up up correct
DENN.US Denny's Corporation 20230206 0 12.46 12.78 12.37 12.71 598600 12.71 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20230206 0 6.22 6.68 6.22 6.28 3400 6.28 up up correct
DFH.US Dream Finders Homes Inc 20230206 0 12.96 13.18 12.58 12.75 93500 12.75 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20230206 0 1.83 1.83 1.58 1.63 151700 1.63 down up incorrect
DGICA.US Donegal Group Inc 20230206 0 15.42 15.46 15.15 15.46 21500 15.46 up up correct
DGICB.US Donegal Group Inc 20230206 0 15.67 16.16 15.53 15.53 1200 15.53 down down correct
DGII.US Digi International Inc 20230206 0 35.12 36.15 34.81 35.84 332300 35.84 up up correct
DGLY.US Digital Ally Inc 20230206 0 7 7.4 7 7.2 17440 7.2 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20230206 0 9.88 9.9 9.88 9.89 4400 9.89 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20230206 0 12.96 12.99 12.41 12.9 426200 12.9 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20230206 0 10.8801 10.8801 10.8801 10.8801 0 10.8801
DHC.US Diversified Healthcare Trust 20230206 0 0.75 0.77 0.71 0.72 4360100 0.72 down up incorrect
DHCA.US DHC Acquisition Corp 20230206 0 10.165 10.165 10.165 10.165 0 10.165
DHCAU.US DHC Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 0 10.15
DHCNL.US Diversified Healthcare Trust 20230206 0 13.6 13.81 13.55 13.55 13702 13.55 down up incorrect
DHHC.US DiamondHead Holdings Corp 20230206 0 10.15 10.15 10.07 10.07 3500 10.07 down down correct
DHHCU.US DiamondHead Holdings Corp 20230206 0 10.34 10.34 10.34 10.34 0 10.34
DHHCW.US DiamondHead Holdings Corp 20230206 0 0.2 0.2 0.2 0.2 225 0.2
DHIL.US Diamond Hill Investment Group Inc 20230206 0 190.32 190.32 185.5 186.99 8000 186.99 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20230206 0 6.28 6.5 6.12 6.3 124000 6.3 up up correct
DICE.US Dice Molecules Holdings LLC 20230206 0 31.29 31.665 30.25 31.23 265000 31.23 down down correct
DIOD.US Diodes Incorporated 20230206 0 91.83 92.7 90.79 91.65 186500 91.65 down down correct
DISA.US Disruptive Acquisition Corporation I 20230206 0 10.16 10.16 10.16 10.16 63 10.16
DISAU.US Disruptive Acquisition Corporation I 20230206 0 10.19 10.19 10.17 10.17 1000 10.17 down down correct
DISAW.US Disruptive Acquisition Corporation I 20230206 0 0.05 0.05 0.0301 0.0301 3256 0.0301 down down correct
DISH.US DISH Network Corporation 20230206 0 14.77 14.88 14.44 14.66 3671100 14.66 down down correct
DJCO.US Daily Journal Corporation 20230206 0 299.32 305.12 299.32 305.12 1700 305.12 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20230206 0 10.61 10.61 10.61 10.61 102 10.61
DKDCU.US Data Knights Acquisition Corp 20230206 0 10.5 10.5 10.5 10.5 0 10.5
DKDCW.US Data Knights Acquisition Corp. Warrant 20230206 0 0.04 0.04 0.04 0.04 35000 0.04
DKNG.US DraftKings Inc 20230206 0 16.51 17.015 16.4 16.95 9746400 16.95 up up correct
DLHC.US DLH Holdings Corp 20230206 0 12.88 13.51 12.73 13.3 45000 13.3 up up correct
DLO.US DLocal Limited Class A Common Shares 20230206 0 16.41 16.85 16.32 16.51 711400 16.51 up down incorrect
DLPN.US Dolphin Entertainment Inc 20230206 0 2.32 2.32 2.16 2.27 12700 2.27 down down correct
DLTH.US Duluth Holdings Inc 20230206 0 6.88 6.92 6.76 6.83 106800 6.83 down up incorrect
DLTR.US Dollar Tree Inc 20230206 0 149.24 152.43 149.15 150.97 1248100 150.97 up up correct
DMAC.US DiaMedica Therapeutics Inc 20230206 0 1.31 1.33 1.2999 1.32 38600 1.32 up up correct
DMLP.US Dorchester Minerals L.P 20230206 0 28.37 28.7 28 28.21 80900 28.21 down down correct
DMRC.US Digimarc Corporation 20230206 0 21.2 21.24 20.65 20.72 61200 20.72 down down correct
DMTK.US DermTech Inc 20230206 0 5.57 5.58 5.09 5.22 474800 5.22 down down correct
DMYS.US UN 20230206 0 10.23 10.23 10.23 10.23 0 10.23
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20230206 0 10.14 10.14 10.14 10.14 35400 10.14
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20230206 0 10.13 10.13 10.12 10.12 1000 10.12 down down correct
DNAY.US Codex DNA Inc. Common Stock 20230206 0 2.05 2.06 1.99 2.06 21416 2.06 up up correct
DNLI.US Denali Therapeutics Inc 20230206 0 31.35 31.94 30.8 31.35 414400 31.35
DNUT.US Krispy Kreme Inc. Common Stock 20230206 0 12.68 12.86 12.57 12.65 445200 12.65 down down correct
DOCU.US DocuSign Inc 20230206 0 64.1 65.38 62.56 62.95 2262300 62.95 down down correct
DOGZ.US Dogness (International) Corporation 20230206 0 1.02 1.02 1 1.02 45800 1.02
DOMO.US Domo Inc 20230206 0 16.47 17.11 15.862 15.88 684200 15.88 down down correct
DOOO.US BRP Inc 20230206 0 88.88 89.45 88.45 89.3 61300 89.3 up up correct
DORM.US Dorman Products Inc 20230206 0 99.11 101.29 96.08 97.7 90000 97.7 down down correct
DOX.US Amdocs Limited 20230206 0 92.15 93.13 92.02 92.99 557400 92.99 up down incorrect
DOYU.US DouYu International Holdings Limited 20230206 0 1.7 1.705 1.635 1.64 1447700 1.64 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20230206 0 10.28 10.28 10.28 10.28 0 10.28
DPRO.US Draganfly Inc. Common Shares 20230206 0 1.97 1.99 1.82 1.88 602200 1.88 down down correct
DRIO.US DarioHealth Corp 20230206 0 5.17 5.75 5.17 5.67 254200 5.67 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20230206 0 0.329 0.329 0.285 0.3 196900 0.3 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20230206 0 0.0474 0.0474 0.0474 0.0474 542 0.0474
DRRX.US DURECT Corporation 20230206 0 5.81 6.28 5.65 5.8 261000 5.8 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20230206 0 0.6 0.6 0.554 0.563 49100 0.563 down up incorrect
DRVN.US Driven Brands Holdings Inc 20230206 0 28.87 29.03 28.445 28.47 496694 28.47 down down correct
DSEY.US Diversey Holdings Ltd 20230206 0 6.14 6.22 5.971 6.05 273300 6.05 down down correct
DSGN.US Design Therapeutics Inc 20230206 0 8.01 8.105 7.82 7.9 271500 7.9 down down correct
DSGX.US The Descartes Systems Group Inc 20230206 0 75.79 76.89 75.79 76.67 141800 76.67 up up correct
DSKE.US Daseke Inc 20230206 0 8 8.57 7.752 8.35 1043900 8.35 up up correct
DSP.US Viant Technology Inc 20230206 0 4.51 4.63 4.49 4.58 41607 4.58 up down incorrect
DSWL.US Deswell Industries Inc 20230206 0 3.16 3.16 3.14 3.15 8500 3.15 down down correct
DTEA.US DAVIDsTEA Inc 20230206 0 1.14 1.142 1.05 1.05 16200 1.05 down down correct
DTIL.US Precision BioSciences Inc 20230206 0 1.24 1.26 1.19 1.21 362900 1.21 down up incorrect
DTOC.US Digital Transformation Opportunities Corp 20230206 0 10.13 10.13 10.125 10.125 400 10.125 down up incorrect
DTOCU.US Digital Transformation Opportunities Corp 20230206 0 10.15 10.91 10.07 10.12 900 10.12 down down correct
DTOCW.US Digital Transformation Opportunities Corp 20230206 0 0.0794 0.0794 0.0794 0.0794 110 0.0794
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20230206 0 10.335 10.335 10.335 10.335 0 10.335
DTRTU.US DTRT Health Acquisition Corp Unit 20230206 0 10.3001 10.3001 10.3001 10.3001 0 10.3001
DTSS.US Datasea Inc 20230206 0 1.41 1.41 1.36 1.376 25700 1.376 down down correct
DTST.US Data Storage Corporation 20230206 0 1.87 1.87 1.76 1.77 26300 1.77 down down correct
DTSTW.US Data Storage Corporation 20230206 0 0.1989 0.1989 0.1989 0.1989 1 0.1989
DUNE.US Dune Acquisition Corporation 20230206 0 9.9 9.9 9.9 9.9 200 9.9
DUNEU.US Dune Acquisition Corporation 20230206 0 9.9 9.9 9.9 9.9 100 9.9
DUO.US Fangdd Network Group Ltd 20230206 0 1.3 1.3 1.14 1.16 56200 1.16 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20230206 0 99.13 101.08 98.21 99.1 298600 99.1 down down correct
DUOT.US Duos Technologies Group Inc 20230206 0 4.48 5.34 4.48 5.02 144800 5.02 up down incorrect
DVAX.US Dynavax Technologies Corporation 20230206 0 11.61 11.64 11.34 11.63 1379200 11.63 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20230206 0 15.75 16.17 15.74 16.04 256000 16.04 up up correct
DWACU.US Digital World Acquisition Corp. Units 20230206 0 18.21 18.21 17.5 17.5 900 17.5 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20230206 0 3.79 3.8399 3.67 3.7794 24437 3.7794 down down correct
DWSN.US Dawson Geophysical Company 20230206 0 1.62 1.62 1.62 1.62 0 1.62
DXCM.US DexCom Inc 20230206 0 108.09 109.07 106.44 106.73 1793800 106.73 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20230206 0 7.39 7.39 7.15 7.15 576500 7.15 down up incorrect
DXPE.US DXP Enterprises Inc 20230206 0 30.98 31.27 30.44 30.98 41100 30.98
DXYN.US The Dixie Group Inc 20230206 0 1.02 1.03 1 1.03 48000 1.03 up up correct
DYAI.US Dyadic International Inc 20230206 0 1.84 1.84 1.71 1.72 24900 1.72 down up incorrect
DYN.US Dyne Therapeutics Inc 20230206 0 14.13 14.18 13.61 14.03 128600 14.03 down down correct
DYNT.US Dynatronics Corporation 20230206 0 2.24 2.48 2.24 2.33 25100 2.33 up up correct
DZSI.US DZS Inc 20230206 0 13 13.32 12.78 12.88 71700 12.88 down down correct
EA.US Electronic Arts Inc 20230206 0 113.61 113.61 111.72 112.19 4208700 112.19 down down correct
EACPU.US Edify Acquisition Corp 20230206 0 10.17 10.17 10.17 10.17 400 10.17
EACPW.US Edify Acquisition Corp 20230206 0 0.0601 0.0601 0.0601 0.0601 200 0.0601
EAR.US Eargo Inc 20230206 0 11.97 12.41 11.825 11.97 38709 11.97
EAST.US Eastside Distilling Inc 20230206 0 0.464 0.49 0.36 0.39 305800 0.39 down up incorrect
EBAC.US European Biotech Acquisition Corp 20230206 0 10.18 10.28 10.16 10.16 22400 10.16 down down correct
EBACU.US European Biotech Acquisition Corp 20230206 0 10.27 10.27 10.27 10.27 5200 10.27
EBAY.US eBay Inc 20230206 0 50.03 50.4 49.65 49.98 3141564 49.98 down down correct
EBACW.US European Biotech Acquisition Corp 20230206 0 0.3332 0.3921 0.2809 0.3921 20813 0.3921 up down incorrect
EBC.US Eastern Bankshares Inc 20230206 0 16.09 16.29 15.965 16.14 652900 16.14 up up correct
EBET.US Esports Technologies Inc 20230206 0 0.79 0.799 0.711 0.721 1996100 0.721 down down correct
EBIX.US Ebix Inc 20230206 0 20.06 20.22 19.42 19.64 169500 19.64 down up incorrect
EBMT.US Eagle Bancorp Montana Inc 20230206 0 17.89 18.36 17.56 17.74 7200 17.6028 down down correct
EBON.US Ebang International Holdings Inc 20230206 0 8.23 8.66 7.91 8.02 47300 8.02 down down correct
EBTC.US Enterprise Bancorp Inc 20230206 0 35.83 36.15 35.65 35.84 6700 35.61 up up correct
ECOR.US electroCore Inc 20230206 0 0.38 0.39 0.341 0.369 123700 0.369 down down correct
ECPG.US Encore Capital Group Inc 20230206 0 57.33 57.38 56.23 57.32 235200 57.32 down down correct
EDAP.US EDAP TMS S.A 20230206 0 10.95 10.95 10.75 10.77 20900 10.77 down down correct
EDIT.US Editas Medicine Inc 20230206 0 11.15 11.48 11.005 11.12 1625300 11.12 down down correct
EDRY.US EuroDry Ltd 20230206 0 15.9 16.278 15.9 16.1 15100 16.1 up up correct
EDSA.US Edesa Biotech Inc 20230206 0 1.45 1.49 1.37 1.4 95100 1.4 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20230206 0 1.67 1.7 1.62 1.69 23100 1.69 up up correct
EDUC.US Educational Development Corporation 20230206 0 3.41 3.44 3.38 3.39 20900 3.39 down down correct
EEFT.US Euronet Worldwide Inc 20230206 0 116.09 116.35 111.79 113.48 354900 113.48 down down correct
EEIQ.US Elite Education Group International Limited 20230206 0 1.82 1.82 1.636 1.636 800 1.636 down down correct
EFOI.US Energy Focus Inc 20230206 0 0.6 0.7 0.6 0.6927 90939 0.6927 up up correct
EFSC.US Enterprise Financial Services Corp 20230206 0 55.72 55.9 54.89 55.2 171100 55.2 down down correct
EFTR.US Effector Therapeutics Inc 20230206 0 0.67 0.68 0.609 0.656 366800 0.656 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20230206 0 0.2 0.2 0.1815 0.1815 2332 0.1815 down down correct
EGAN.US eGain Corporation 20230206 0 9.75 9.92 9.68 9.76 18500 9.76 up up correct
EGBN.US Eagle Bancorp Inc 20230206 0 48.4 48.7 47.72 48 147100 48 down down correct
EGLE.US Eagle Bulk Shipping Inc 20230206 0 56.56 57.09 56.09 56.39 179600 56.39 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20230206 0 0.95 0.95 0.8061 0.82 331857 0.82 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20230206 0 33.28 33.5 31.605 31.76 141000 31.76 down up incorrect
EH.US EHang Holdings Limited 20230206 0 13.61 14.2 13.02 13.52 1307200 13.52 down down correct
EHTH.US eHealth Inc 20230206 0 7.44 7.84 7.29 7.74 675100 7.74 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20230206 0 2.04 2.26 2.03 2.26 727700 2.26 up up correct
EIOAX.US EIOAX 20230206 0 8.44 8.44 8.44 8.44 0 8.44
EIOMX.US EIOMX 20230206 0 8.34 8.34 8.34 8.34 0 8.34
EJH.US E 20230206 0 0.405 0.416 0.34 0.378 1964900 0.378 down down correct
EKSO.US Ekso Bionics Holdings Inc 20230206 0 1.75 1.8 1.701 1.79 37600 1.79 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20230206 0 3.02 3.02 2.76 2.94 28500 2.94 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20230206 0 1.04 1.06 1.04 1.06 14500 1.06 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20230206 0 4.19 4.4543 4.19 4.245 15490 4.245 up up correct
ELSE.US Electro 20230206 0 4.24 4.31 4.23 4.29 6900 4.29 up up correct
ELTK.US Eltek Ltd 20230206 0 4.3 4.36 4.25 4.3 8000 4.3
ELYM.US Eliem Therapeutics Inc Common Stock 20230206 0 3.05 3.48 3.01 3.4 2400 3.4 up up correct
ELYS.US Elys Game Technology Corp 20230206 0 1.23 1.39 1.08 1.25 8779500 1.25 up up correct
EM.US Smart Share Global Limited 20230206 0 1.22 1.27 1.18 1.2158 112364 1.2158 down down correct
EMBK.US Embark Technology Inc. Common Stock 20230206 0 5.62 6.24 5.54 5.81 355200 5.81 up up correct
EMBKW.US Embark Technology Inc. Warrants 20230206 0 0.06 0.078 0.06 0.0778 87753 0.0778 up down incorrect
EMKR.US EMCORE Corporation 20230206 0 1.38 1.38 1.25 1.26 312500 1.26 down up incorrect
EML.US The Eastern Company 20230206 0 21.95 22.14 21.71 21.71 8500 21.71 down down correct
ENCPU.US Energem Corp Unit 20230206 0 11 11 10.03 10.46 2300 10.46 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20230206 0 10.07 10.07 10.07 10.07 0 10.07
ENG.US ENGlobal Corporation 20230206 0 0.87 0.93 0.85 0.87 153500 0.87
ENLV.US Enlivex Therapeutics Ltd 20230206 0 4.43 4.5 4.36 4.48 35500 4.48 up up correct
ENOB.US Enochian Biosciences Inc 20230206 0 1.15 1.159 1.1 1.1 30600 1.1 down down correct
ENPH.US Enphase Energy Inc 20230206 0 224.13 231.68 220.57 222.99 3758700 222.99 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20230206 0 0.72 0.74 0.7 0.718 721800 0.718 down down correct
ENSG.US The Ensign Group Inc 20230206 0 92.5 93.05 89.82 90.36 278900 90.36 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20230206 0 52.56 53.17 51.85 52.94 98700 52.94 up down incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20230206 0 10.35 10.36 10.35 10.35 1600 10.35
ENTG.US Entegris Inc 20230206 0 82.85 83.83 81.84 82.14 1089600 82.14 down up incorrect
ENTX.US Entera Bio Ltd 20230206 0 0.97 0.976 0.9 0.925 25300 0.925 down down correct
ENVB.US Enveric Biosciences Inc 20230206 0 2.9 3.2 2.85 2.9 38400 2.9
ENVX.US Enovix Corporation 20230206 0 8.89 9.02 8.72 8.97 2232400 8.97 up down incorrect
EOLS.US Evolus Inc 20230206 0 9.49 9.56 8.97 9.25 434900 9.25 down down correct
EOSE.US Eos Energy Enterprises Inc 20230206 0 1.35 1.37 1.31 1.35 1941100 1.35
EOSEW.US Eos Energy Enterprises Inc 20230206 0 0.3 0.3 0.3 0.3 200 0.3
EPIX.US ESSA Pharma Inc 20230206 0 2.89 2.98 2.86 2.9 134200 2.9 up up correct
EPSN.US Epsilon Energy Ltd 20230206 0 5.76 5.83 5.66 5.75 119600 5.75 down down correct
EQ.US Equillium Inc 20230206 0 1.2 1.23 1.15 1.2 134200 1.2
EQBK.US Equity Bancshares Inc 20230206 0 31.1 31.39 30.6 31.21 40100 31.21 up up correct
EQIX.US Equinix Inc. (REIT) 20230206 0 721.55 728.02 717.05 723.83 251100 723.83 up up correct
ERAS.US Erasca Inc. Common Stock 20230206 0 4.42 4.49 4.12 4.24 1108800 4.24 down down correct
ERES.US East Resources Acquisition Company 20230206 0 10.17 10.17 10.17 10.17 0 10.17
ERESU.US East Resources Acquisition Company 20230206 0 10.31 10.31 10.31 10.31 0 10.31
ERESW.US East Resources Acquisition Company 20230206 0 0.221 0.26 0.2203 0.2442 5050 0.2442 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20230206 0 5.81 5.83 5.71 5.73 11880800 5.73 down down correct
ERIE.US Erie Indemnity Company 20230206 0 244.78 246.77 243.03 244.31 60800 244.31 down down correct
ERII.US Energy Recovery Inc 20230206 0 22.64 22.66 22.2 22.42 184200 22.42 down down correct
ERYP.US ERYTECH Pharma S.A 20230206 0 1.13 1.195 1.1 1.15 15900 1.15 up up correct
ESACU.US ESGEN Acquisition Corporation Unit 20230206 0 10.36 10.36 10.36 10.36 0 10.36
ESCA.US Escalade Incorporated 20230206 0 12.8 12.95 12.7 12.7 18100 12.7 down down correct
ESEA.US Euroseas Ltd 20230206 0 19.9 19.98 19.7 19.79 8500 19.79 down down correct
ESGR.US Enstar Group Limited 20230206 0 235.26 236.74 234.32 236.42 50400 236.42 up up correct
ESGRO.US Enstar Group Limited 20230206 0 24.26 24.34 24.13 24.18 19600 24.18 down up incorrect
ESGRP.US Enstar Group Limited 20230206 0 24.1 24.24 23.95 24.12 36600 24.12 up down incorrect
ESLT.US Elbit Systems Ltd 20230206 0 166.48 166.79 164.61 165.02 57700 165.02 down down correct
ESPR.US Esperion Therapeutics Inc 20230206 0 5.94 5.98 5.75 5.82 1368300 5.82 down down correct
ESQ.US Esquire Financial Holdings Inc 20230206 0 45.77 45.77 43.76 43.96 36200 43.96 down down correct
ESSA.US ESSA Bancorp Inc 20230206 0 20.71 20.76 20.54 20.56 10500 20.56 down down correct
ESTA.US Establishment Labs Holdings Inc 20230206 0 70.2 73.98 68.41 69.48 93800 69.48 down down correct
ET.US PE 20230206 0 24.12 24.2096 24.03 24.0936 31881 24.0936 down up incorrect
ETNB.US 89bio Inc 20230206 0 13.24 14.71 13.11 14.4 2308800 14.4 up up correct
ETON.US Eton Pharmaceuticals Inc 20230206 0 3.43 3.57 3.39 3.45 69100 3.45 up up correct
ETSY.US Etsy Inc 20230206 0 145.56 147.789 143.82 144.54 1394800 144.54 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20230206 0 10.1 10.1 10.1 10.1 0 10.1
EUCRU.US Eucrates Biomedical Acquisition Corp 20230206 0 10.13 10.13 10.13 10.13 100 10.13
EUCRW.US Eucrates Biomedical Acquisition Corp 20230206 0 0.0838 0.0838 0.065 0.065 241 0.065 down up incorrect
EVBG.US Everbridge Inc 20230206 0 33.07 33.89 32.37 32.51 277300 32.51 down down correct
EVCM.US EverCommerce Inc. Common Stock 20230206 0 10.6 10.79 10.2 10.26 220600 10.26 down down correct
EVER.US EverQuote Inc 20230206 0 16.06 16.89 15.605 15.95 371400 15.95 down down correct
EVFM.US Evofem Biosciences Inc 20230206 0 0.049 0.053 0.048 0.053 3383200 0.053 up up correct
EVGN.US Evogene Ltd 20230206 0 0.8 0.83 0.78 0.8 84200 0.8
EVGO.US EVgo Inc. Class A Common Stock 20230206 0 6.61 6.835 6.22 6.23 2739500 6.23 down down correct
EVGOW.US EVgo Equity Warrants 20230206 0 0.85 0.934 0.81 0.85 40500 0.85
EVK.US Ever 20230206 0 0.1608 0.1608 0.1608 0.1608 0 0.1608
EVLO.US Evelo Biosciences Inc 20230206 0 0.92 0.93 0.861 0.91 83900 0.91 down down correct
EVLV.US Newhold Investment Corp 20230206 0 3.2 3.25 3.11 3.15 449400 3.15 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20230206 0 0.57 0.5825 0.565 0.565 11549 0.565 down down correct
EVOJ.US Evo Acquisition Corp 20230206 0 10.02 10.02 10.02 10.02 100 10.02
EVOJU.US Evo Acquisition Corp 20230206 0 10.5 10.5 10.5 10.5 0 10.5
EVOJW.US Evo Acquisition Corp 20230206 0 0.2101 0.2733 0.2101 0.2336 2095 0.2336 up up correct
EVOK.US Evoke Pharma Inc 20230206 0 4.46 4.65 4.46 4.59 18400 4.59 up down incorrect
EVOL.US Evolving Systems Inc 20230206 0 1.29 1.29 1.29 1.29 800 1.29
EVOP.US EVO Payments Inc 20230206 0 33.85 33.88 33.84 33.87 599800 33.87 up up correct
EWBC.US East West Bancorp Inc 20230206 0 78.21 78.75 77.75 78.29 589300 78.29 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20230206 0 19.1 19.31 18.32 18.67 528500 18.67 down up incorrect
EWTX.US Edgewise Therapeutics Inc 20230206 0 10.78 10.78 9.91 10.29 141040 10.29 down up incorrect
EXAI.US Exscientia Limited American Depositary Shares 20230206 0 9 9.19 8.44 9 542700 9
EXAS.US Exact Sciences Corporation 20230206 0 66.52 67.9 65.14 67.14 1691800 67.14 up up correct
EXC.US Exelon Corporation 20230206 0 40.88 41.04 40.29 40.96 6949200 40.96 up up correct
EXEL.US Exelixis Inc 20230206 0 17.47 17.5 17.27 17.27 1575000 17.27 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20230206 0 10.31 10.63 9.95 9.965 208000 9.965 down up incorrect
EXLS.US ExlService Holdings Inc 20230206 0 171.78 171.99 168.16 169.51 169900 169.51 down down correct
EXPD.US Expeditors International of Washington Inc 20230206 0 116.77 117.36 113.88 114.35 1579400 114.35 down down correct
EXPE.US Expedia Group Inc 20230206 0 117.46 120.09 116.68 119.07 2049000 119.07 up up correct
EXPI.US eXp World Holdings Inc 20230206 0 16.33 16.76 16.091 16.46 618700 16.46 up up correct
EXPO.US Exponent Inc 20230206 0 110.56 111.14 107.6 107.8 147000 107.8 down down correct
EXTR.US Extreme Networks Inc 20230206 0 19.21 19.51 18.8 18.84 1346400 18.84 down up incorrect
EYE.US National Vision Holdings Inc 20230206 0 42.31 42.74 41.485 41.64 453300 41.64 down up incorrect
EYEN.US Eyenovia Inc 20230206 0 2.69 2.82 2.65 2.76 306000 2.76 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20230206 0 4.62 4.95 4.52 4.59 167400 4.59 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20230206 0 0.5 0.5 0.45 0.477 27300 0.477 down down correct
EZGO.US EZGO Technologies Ltd 20230206 0 1.28 1.32 1.28 1.29 20300 1.29 up down incorrect
EZPW.US EZCORP Inc 20230206 0 9.3 9.36 9.13 9.31 465900 9.31 up up correct
FA.US First Advantage Corporation Common Stock 20230206 0 14.14 14.205 13.63 13.82 278900 13.82 down down correct
FAMI.US Farmmi Inc 20230206 0 0.98 1.02 0.97 1.02 272500 1.02 up up correct
FANG.US Diamondback Energy Inc 20230206 0 138.09 140 135.05 137.12 1748300 137.12 down down correct
FANH.US Fanhua Inc 20230206 0 7.59 7.69 7.18 7.25 32700 7.25 down down correct
FARM.US Farmer Bros. Co 20230206 0 5.06 5.39 5 5.39 33500 5.39 up up correct
FARO.US FARO Technologies Inc 20230206 0 28.86 29.32 28.6 29.24 257000 29.24 up up correct
FCREX.US FCREX 20230206 0 12.04 12.04 12.04 12.04 0 12.04
FAST.US Fastenal Company 20230206 0 53.81 54.04 52.92 53.22 2972600 53.22 down down correct
FAT.US FAT Brands Inc 20230206 0 7.51 7.51 7.18 7.48 10900 7.48 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20230206 0 6.28 6.36 6.27 6.36 2600 6.36 up up correct
FATBP.US FAT Brands Inc 20230206 0 17.14 17.18 16.665 17.085 8000 16.9193 down down correct
FATBW.US FAT Brands Inc 20230206 0 3.75 3.75 3.71 3.75 3600 3.75
FATE.US Fate Therapeutics Inc 20230206 0 6.8 6.88 6.6 6.77 1579300 6.77 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20230206 0 10.4 10.94 10.4 10.479 1200 10.479 up up correct
FBIO.US Fortress Biotech Inc 20230206 0 0.83 0.9 0.81 0.83 341200 0.83
FBIOP.US Fortress Biotech Inc 20230206 0 20.25 20.348 19.8 19.8 15600 19.8 down down correct
FBIZ.US First Business Financial Services Inc 20230206 0 36.36 36.5 35.9 36.39 20300 36.39 up up correct
FBMS.US The First Bancshares Inc 20230206 0 31.76 32.06 31.58 31.89 127000 31.68 up down incorrect
FBNC.US First Bancorp 20230206 0 42.66 43.15 42.04 42.45 153700 42.45 down down correct
FBRT.US PE 20230206 0 21.35 21.35 21.005 21.09 13933 21.09 down down correct
FBRX.US Forte Biosciences Inc 20230206 0 0.99 1.02 0.99 1.02 51000 1.02 up up correct
FCAP.US First Capital Inc 20230206 0 27 28.99 26.81 28.25 16500 28.25 up up correct
FCBC.US First Community Bankshares Inc 20230206 0 33.33 33.33 32.35 32.76 14800 32.4702 down down correct
FCCO.US First Community Corporation 20230206 0 20.31 20.31 20.11 20.11 700 20.11 down down correct
FCEL.US FuelCell Energy Inc 20230206 0 4 4.13 3.89 3.93 11769800 3.93 down up incorrect
FCFS.US FirstCash Inc 20230206 0 89.5 89.98 87.7 88.27 188700 88.27 down down correct
FCNCA.US First Citizens BancShares Inc 20230206 0 778.9 784.34 773 778.3 62200 778.3 down down correct
FCNCP.US First Citizens BancShares Inc 20230206 0 21.46 22.391 21.45 21.86 15700 21.86 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20230206 0 4.7 4.73 4.7 4.72 27500 4.72 up up correct
FCRIX.US FCRIX 20230206 0 12.08 12.08 12.08 12.08 0 12.08
FCRUX.US FCRUX 20230206 0 12.02 12.02 12.02 12.02 0 12.02
FCUV.US Focus Universal Inc. Common Stock 20230206 0 6.58 6.58 6.1 6.2 31400 6.2 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20230206 0 49.97 49.97 48.75 49.11 7000 49.11 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20230206 0 22.61 22.61 21.52 21.7 192800 21.7 down down correct
FDUS.US Fidus Investment Corporation 20230206 0 20.7 20.72 20.48 20.61 71000 20.61 down up incorrect
FECAX.US FECAX 20230206 0 23.9 23.9 23.9 23.9 0 23.9
FEIM.US Frequency Electronics Inc 20230206 0 6.14 6.25 6.14 6.15 12700 6.15 up up correct
FELE.US Franklin Electric Co. Inc 20230206 0 93.29 93.96 92.31 93.17 132300 93.17 down down correct
FEMY.US Femasys Inc. Common Stock 20230206 0 1.17 1.2 1.17 1.18 7300 1.18 up up correct
FENC.US Fennec Pharmaceuticals Inc 20230206 0 10 10 9.52 9.71 138100 9.71 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20230206 0 10.31 10.31 10.31 10.31 0 10.31
FFBC.US First Financial Bancorp 20230206 0 26.19 26.35 25.81 25.96 223700 25.96 down down correct
FFBW.US FFBW Inc 20230206 0 11.61 11.8 11.6 11.65 7100 11.65 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20230206 0 9.39 9.45 9.37 9.45 14360 9.45 up up correct
FFIC.US Flushing Financial Corporation 20230206 0 20.2 20.35 20.03 20.19 135000 20.19 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20230206 0 1.295 1.32 0.765 0.792 194910800 0.792 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20230206 0 0.25 0.26 0.1612 0.1712 540342 0.1712 down up incorrect
FFIN.US First Financial Bankshares Inc 20230206 0 36.89 37.08 36.27 36.68 331200 36.68 down down correct
FFIV.US F5 Networks Inc 20230206 0 150.96 151.28 146.65 146.92 574000 146.92 down down correct
FFNW.US First Financial Northwest Inc 20230206 0 15.38 15.38 15.3 15.3 1300 15.3 down down correct
FFWM.US First Foundation Inc 20230206 0 16.09 16.09 15.9 16 396700 16 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20230206 0 21.97 22.85 21.47 21.85 18300 21.85 down down correct
FGBIP.US First Guaranty Bancshares Inc 20230206 0 25.1 25.1 25 25 1900 25 down up incorrect
FGEN.US FibroGen Inc 20230206 0 24.44 25.68 24.27 24.93 1047000 24.93 up up correct
FGF.US FG Financial Group Inc 20230206 0 3.11 3.11 2.93 2.955 6500 2.955 down down correct
FGFPP.US FG Financial Group Inc 20230206 0 20.88 20.88 20.85 20.85 400 20.85 down down correct
FHB.US First Hawaiian Inc 20230206 0 27.71 27.98 27.2 27.5 450300 27.5 down down correct
FHLTU.US Future Health Esg Corp Unit 20230206 0 9.43 9.43 9.43 9.43 13 9.43
FHN.US PF 20230206 0 21.61 21.61 21.3 21.45 40159 21.45 down down correct
FHTX.US Foghorn Therapeutics Inc 20230206 0 8.44 8.61 8.03 8.07 19400 8.07 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20230206 0 10.805 10.805 10.805 10.805 0 10.805
FIBK.US First Interstate BancSystem Inc 20230206 0 36.92 37.27 36.6 36.86 697000 36.86 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20230206 0 10.11 10.11 10.11 10.11 200 10.11
FICVU.US Frontier Investment Corp Units 20230206 0 10.09 10.09 10.09 10.09 100 10.09
FICVW.US Frontier Investment Corp Warrants 20230206 0 0.2183 0.2183 0.1 0.1001 13788 0.1001 down down correct
FINW.US FinWise Bancorp Common Stock 20230206 0 8.935 9.2 8.85 9.17 7100 9.17 up up correct
FISI.US Financial Institutions Inc 20230206 0 25.53 25.53 24.75 24.97 35400 24.97 down up incorrect
FISV.US Fiserv Inc 20230206 0 105.89 106.6 105.52 106.4 3958900 106.4 up up correct
FITB.US Fifth Third Bancorp 20230206 0 37.35 37.49 37.01 37.24 3962400 37.24 down down correct
FITBI.US Fifth Third Bancorp 20230206 0 25.03 25.22 25.03 25.2 66500 25.2 up up correct
FITBO.US Fifth Third Bancorp 20230206 0 23.42 23.58 23.192 23.255 15500 23.255 down down correct
FITBP.US Fifth Third Bancorp 20230206 0 24.84 24.84 24.55 24.7 8900 24.7 down down correct
FIVE.US Five Below Inc 20230206 0 198.99 200.5 197.84 199.23 548500 199.23 up down incorrect
FIVN.US Five9 Inc 20230206 0 81.85 83.57 81.021 81.06 896400 81.06 down up incorrect
FIXX.US Homology Medicines Inc 20230206 0 1.71 1.72 1.6 1.6 53600 1.6 down up incorrect
FIZZ.US National Beverage Corp 20230206 0 44.97 45.19 44.44 45.06 105200 45.06 up up correct
FKWL.US Franklin Wireless Corp 20230206 0 5.05 5.09 5 5 5000 5 down down correct
FLEX.US Flex Ltd 20230206 0 24.11 24.6 24 24.49 5457000 24.49 up up correct
FLGC.US Flora Growth Corp 20230206 0 0.42 0.42 0.335 0.354 2726300 0.354 down down correct
FLGT.US Fulgent Genetics Inc 20230206 0 35.39 35.8 33.89 34 235500 34 down down correct
FLIC.US The First of Long Island Corporation 20230206 0 17.56 17.72 17.3 17.36 69800 17.36 down down correct
FLL.US Full House Resorts Inc 20230206 0 9 9.4 8.98 9.13 57300 9.13 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20230206 0 21.24 22.09 20.81 21.95 1084000 21.95 up up correct
FLNT.US Fluent Inc 20230206 0 1.48 1.74 1.47 1.61 403700 1.61 up up correct
FLUX.US Flux Power Holdings Inc 20230206 0 5.9 6.13 5.802 6.1 124100 6.1 up up correct
FLWS.US 1 20230206 0 11.12 11.49 10.73 11.23 1056500 11.23 up up correct
FLXS.US Flexsteel Industries Inc 20230206 0 19.87 20 18.7 19.1 31700 19.1 down down correct
FLYW.US Flywire Corporation 20230206 0 27.4 27.818 27.14 27.28 344900 27.28 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20230206 0 29 29.64 28.36 28.96 15600 28.96 down down correct
FMBH.US First Mid Bancshares Inc 20230206 0 33.5 33.53 32.87 33.09 20100 33.09 down up incorrect
FMIV.US Forum Merger IV Corporation 20230206 0 10.1 10.11 10.1 10.1 1145100 10.1
FMIVU.US Forum Merger IV Corporation 20230206 0 10.09 10.09 10.09 10.09 100 10.09
FMIVW.US Forum Merger IV Corporation 20230206 0 0.05 0.05 0.05 0.05 262 0.05
FMNB.US Farmers National Banc Corp 20230206 0 14.67 14.69 14.31 14.34 81800 14.34 down down correct
FNCB.US FNCB Bancorp Inc 20230206 0 8.15 8.19 8.12 8.13 13500 8.13 down down correct
FNCH.US Finch Therapeutics Group Inc 20230206 0 0.53 0.533 0.5 0.511 175100 0.511 down down correct
FNHC.US FedNat Holding Company 20230206 0 0.0016 0.0016 0.0016 0.0016 13217 0.0016
FNKO.US Funko Inc 20230206 0 11.69 11.9 11.62 11.7 446100 11.7 up up correct
FNLC.US The First Bancorp Inc 20230206 0 30.61 30.64 30.11 30.2 10300 30.2 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20230206 0 10.34 10.34 10.34 10.34 100 10.34
FNWB.US First Northwest Bancorp 20230206 0 15.22 15.52 14.905 15.2 32200 15.1312 down down correct
FNWD.US Finward Bancorp Common Stock 20230206 0 36.73 36.73 36.73 36.73 160 36.73
FOCS.US Focus Financial Partners Inc 20230206 0 49.85 50.38 49.82 49.9 978300 49.9 up up correct
FOLD.US Amicus Therapeutics Inc 20230206 0 13.21 13.39 13.01 13.05 1419700 13.05 down down correct
FONR.US FONAR Corporation 20230206 0 17.91 17.92 17.75 17.8 3700 17.8 down down correct
FORA.US Forian Inc 20230206 0 3.58 3.64 3.41 3.46 10000 3.46 down down correct
FORD.US Forward Industries Inc 20230206 0 1.26 1.31 1.21 1.27 87700 1.27 up up correct
FORM.US FormFactor Inc 20230206 0 29.41 29.72 28.6 28.76 427900 28.76 down down correct
FORR.US Forrester Research Inc 20230206 0 38.49 39.09 38.14 38.6 81400 38.6 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20230206 0 80.85 80.85 80.85 80.85 242 80.85
FOSL.US Fossil Group Inc 20230206 0 5.58 5.61 5.41 5.45 569700 5.45 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20230206 0 18.735 18.735 18.222 18.452 4800 18.452 down down correct
FOX.US Fox Corporation 20230206 0 32.12 32.12 31.56 31.81 606300 31.81 down down correct
FOXA.US Fox Corporation 20230206 0 34.4 34.4 33.78 33.97 2300900 33.97 down down correct
FOXF.US Fox Factory Holding Corp 20230206 0 122.62 124.685 122.16 123.08 136000 123.08 up down incorrect
FPAY.US FlexShopper Inc 20230206 0 1.17 1.19 1.14 1.16 7800 1.16 down down correct
FRAF.US Franklin Financial Services Corporation 20230206 0 33.16 33.27 33.09 33.2 2200 33.2 up up correct
FRBA.US First Bank 20230206 0 13.89 13.89 13.63 13.75 30200 13.6908 down down correct
FRBK.US Republic First Bancorp Inc 20230206 0 2.28 2.32 2.21 2.22 124400 2.22 down down correct
FREE.US Whole Earth Brands Inc 20230206 0 3.87 3.89 3.66 3.8 298100 3.8 down down correct
FREEW.US FREEW 20230206 0 0.1736 0.2213 0.1626 0.211 3369 0.211 up up correct
FREQ.US Frequency Therapeutics Inc 20230206 0 4.24 4.39 4.18 4.29 425600 4.29 up down incorrect
FRG.US Franchise Group Inc 20230206 0 32.09 32.68 31.98 32.3 306200 32.3 up up correct
FRGAP.US Franchise Group Inc 20230206 0 22.5 23.1 22.5 23 18200 23 up up correct
FRGI.US Fiesta Restaurant Group Inc 20230206 0 8.7 8.92 8.7 8.84 63500 8.84 up up correct
FRHC.US Freedom Holding Corp 20230206 0 64 64.789 63.45 64.23 92800 64.23 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20230206 0 10.4 10.4 10.4 10.4 0 10.4
FRLN.US Freeline Therapeutics Holdings plc 20230206 0 0.606 0.66 0.576 0.62 200100 0.62 up up correct
FRME.US First Merchants Corporation 20230206 0 43.69 43.77 42.62 43.16 125200 43.16 down up incorrect
FROG.US JFrog Ltd 20230206 0 26.23 27.2 24.86 25.21 1146100 25.21 down down correct
FRON.US Frontier Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 18 10.15
FRONU.US Frontier Acquisition Corp 20230206 0 10.165 10.165 10.161 10.161 1500 10.161 down down correct
FRONW.US Frontier Acquisition Corp 20230206 0 0.05 0.05 0.0424 0.05 8049 0.05
FROPX.US FROPX 20230206 0 19.35 19.35 19.35 19.35 0 19.35
FRPH.US FRP Holdings Inc 20230206 0 57.51 57.92 57.4 57.8 7600 57.8 up up correct
FRPT.US Freshpet Inc 20230206 0 64.5 66.455 63.93 65.34 519200 65.34 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20230206 0 10.11 10.11 10.11 10.11 700 10.11
FRSGU.US First Reserve Sustainable Growth Corp 20230206 0 10.1 10.1 10.1 10.1 0 10.1
FRSGW.US First Reserve Sustainable Growth Corp 20230206 0 0.016 0.0165 0.015 0.0165 442 0.0165 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20230206 0 17.25 17.75 16.22 16.27 2442700 16.27 down down correct
FRST.US Primis Financial Corp 20230206 0 12.25 12.35 12.19 12.33 26400 12.2268 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20230206 0 0.698 0.747 0.67 0.706 256600 0.706 up up correct
FSBC.US Five Star Bancorp 20230206 0 27.91 28.46 27.76 28.3 8036 28.3 up up correct
FSBW.US FS Bancorp Inc 20230206 0 37.19 37.39 36.27 36.83 25700 36.5812 down down correct
FSEA.US First Seacoast Bancorp 20230206 0 10.29 10.35 10.276 10.29 5100 10.29
FSFG.US First Savings Financial Group Inc 20230206 0 19.38 19.48 19.38 19.48 2000 19.48 up up correct
FSLR.US First Solar Inc 20230206 0 167.39 170.79 166.1 167.47 1113300 167.47 up up correct
FSRX.US FinServ Acquisition Corp. II 20230206 0 10.11 10.11 10.11 10.11 200 10.11
FSRXU.US FinServ Acquisition Corp. II 20230206 0 10.02 10.13 10.02 10.11 27000 10.11 up up correct
FSRXW.US FinServ Acquisition Corp. II 20230206 0 0.0201 0.0201 0.0201 0.0201 6150 0.0201
FSTR.US L.B. Foster Company 20230206 0 12.2 12.39 12.15 12.32 29700 12.32 up down incorrect
FSTX.US F 20230206 0 4.66 4.91 4.66 4.78 127300 4.78 up up correct
FSV.US FirstService Corporation 20230206 0 143.08 143.375 141.51 142.16 51700 142.16 down down correct
FTAA.US FTAC Athena Acquisition Corp 20230206 0 10.14 10.15 10.14 10.15 31900 10.15 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20230206 0 10.14 10.15 10.14 10.15 26400 10.15 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20230206 0 0.0401 0.053 0.0401 0.0502 742888 0.0502 up up correct
FTCI.US FTC Solar Inc 20230206 0 2.8 3.01 2.79 2.9 1006400 2.9 up down incorrect
FTDR.US Frontdoor Inc 20230206 0 27.29 27.78 26.83 27.56 602600 27.56 up up correct
FTEK.US Fuel Tech Inc 20230206 0 1.55 1.56 1.5 1.5 66600 1.5 down down correct
FTFT.US Future FinTech Group Inc 20230206 0 2.07 2.1 2.02 2.08 30600 2.08 up up correct
FTHM.US Fathom Holdings Inc 20230206 0 6 6 5.75 5.88 10900 5.88 down down correct
FTNT.US Fortinet Inc 20230206 0 52.47 53.47 51.88 51.99 4853600 51.99 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20230206 0 10.1 10.105 10.1 10.105 700 10.105 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20230206 0 10.13 10.207 10.09 10.12 2300 10.12 down down correct
FTPAW.US FTAC Parnassus Acquisition Corp 20230206 0 0.2127 0.2127 0.0547 0.0547 3114 0.0547 down down correct
FULC.US Fulcrum Therapeutics Inc 20230206 0 12.67 12.83 12.225 12.41 493900 12.41 down down correct
FULT.US Fulton Financial Corporation 20230206 0 17.27 17.36 17.16 17.26 564500 17.26 down down correct
FULTP.US Fulton Financial Corporation 20230206 0 20.94 20.96 20.61 20.72 15700 20.72 down down correct
FUNC.US First United Corporation 20230206 0 19.84 19.84 19.19 19.23 6500 19.23 down up incorrect
FUND.US Sprott Focus Trust Inc 20230206 0 8.81 8.81 8.63 8.71 100400 8.71 down down correct
FUSB.US First US Bancshares Inc 20230206 0 9.73 9.76 9.55 9.76 2300 9.76 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20230206 0 3.37 3.4 3.2685 3.35 14334 3.35 down down correct
FUTU.US Futu Holdings Limited 20230206 0 50.9 51.4 48.61 50.5 3267800 50.5 down down correct
FUV.US Arcimoto Inc 20230206 0 2.15 2.18 2.05 2.16 322500 2.16 up up correct
FVCB.US FVCBankcorp Inc 20230206 0 13.94 14.29 13.94 14.22 48000 14.22 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20230206 0 10.135 10.15 10.12 10.12 26000 10.12 down down correct
FWBI.US First Wave BioPharma Inc 20230206 0 5.1 5.3 4.655 4.75 320000 4.75 down down correct
FWONA.US Formula One Group 20230206 0 64.59 64.59 63.5 63.94 197500 63.94 down up incorrect
FWONK.US Formula One Group 20230206 0 71.82 71.82 70.57 71 750800 71 down down correct
FWRD.US Forward Air Corporation 20230206 0 112.88 113.49 111.68 112.31 102900 112.31 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20230206 0 16.48 16.48 15.92 16.12 134600 16.12 down down correct
FXNC.US First National Corporation 20230206 0 17.48 17.49 17.05 17.49 3200 17.49 up up correct
FYBR.US Frontier Communications Parent Inc 20230206 0 30 30.16 29.82 30.01 571100 30.01 up up correct
GABC.US German American Bancorp Inc 20230206 0 40.48 40.51 40.03 40.05 36900 39.798 down down correct
GAIA.US Gaia Inc 20230206 0 3.06 3.09 2.95 3 17700 3 down down correct
GAIN.US Gladstone Investment Corporation 20230206 0 14 14.13 13.9 13.94 104600 13.94 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20230206 0 23.47 23.68 23.47 23.67 5000 23.67 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20230206 0 22.5 22.94 22.36 22.73 1200 22.73 up up correct
GALT.US Galectin Therapeutics Inc 20230206 0 1.37 1.46 1.31 1.46 205300 1.46 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20230206 0 9.66 10.11 9.66 10.03 59700 10.03 up up correct
GAMC.US Golden Arrow Merger Corp 20230206 0 10.1 10.11 10.1 10.1 800 10.1
GAMCU.US Golden Arrow Merger Corp 20230206 0 10.07 10.07 10.07 10.07 100 10.07
GAME.US Engine Media Holdings Inc. Common Stock 20230206 0 1.7 1.95 1.7 1.8 451600 1.8 up down incorrect
GAN.US GAN Limited 20230206 0 2.18 2.19 2.1 2.12 164229 2.12 down down correct
GANX.US Gain Therapeutics Inc 20230206 0 4.027 4.08 3.93 4.08 17900 4.08 up up correct
GASS.US StealthGas Inc 20230206 0 2.74 2.74 2.66 2.68 54400 2.68 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20230206 0 10.045 10.045 10.045 10.045 0 10.045
GATEU.US Marblegate Acquisition Corp. Unit 20230206 0 10.13 10.13 10.13 10.13 200 10.13
GATEW.US Marblegate Acquisition Corp. Warrant 20230206 0 0.065 0.065 0.06 0.06 400 0.06 down up incorrect
GBCI.US Glacier Bancorp Inc 20230206 0 47.87 48.25 47.35 47.64 282500 47.64 down down correct
GBDC.US Golub Capital BDC Inc 20230206 0 13.76 13.85 13.62 13.82 605600 13.82 up up correct
GBIO.US Generation Bio Co 20230206 0 6.98 7.35 6.8 6.85 238900 6.85 down down correct
GBLI.US Global Indemnity Group LLC 20230206 0 27.8 28.5 27.8 28.5 2300 28.5 up up correct
GBNH.US Greenbrook TMS Inc 20230206 0 1.94 2.05 1.48 1.83 166000 1.83 down down correct
GBNY.US Generations Bancorp NY Inc 20230206 0 10.95 10.95 10.95 10.95 29 10.95
GBRG.US Goldenbridge Acquisition Limited 20230206 0 10.4 10.4 10.4 10.4 0 10.4
GBRGU.US Goldenbridge Acquisition Limited 20230206 0 10.5 10.5 10.5 10.5 0 10.5
GBRGW.US Goldenbridge Acquisition Limited 20230206 0 0.1 0.1 0.0801 0.0801 607 0.0801 down down correct
GCBC.US Greene County Bancorp Inc 20230206 0 52.67 53.14 50.01 51.76 12800 51.6124 down down correct
GCMG.US GCM Grosvenor Inc 20230206 0 9.35 9.44 9.275 9.3 106400 9.3 down down correct
GCMGW.US GCM Grosvenor Inc 20230206 0 1.08 1.08 1.06 1.08 5507 1.08
GCREX.US Griffin Institutional Access Real Estate 20230206 0 27.14 27.14 27.14 27.14 0 27.14
GDEN.US Golden Entertainment Inc 20230206 0 41.33 41.48 40.29 40.51 76900 40.51 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20230206 0 6.38 6.38 6.38 6.38 9971 6.38
GDEVW.US Nexters Inc. Warrant 20230206 0 0.65 0.7109 0.65 0.7109 65450 0.7109 up up correct
GDRX.US GoodRx Holdings Inc 20230206 0 5.68 5.7 5.35 5.41 1526400 5.41 down down correct
GDS.US GDS Holdings Limited 20230206 0 22.88 23.12 22.04 22.46 1078600 22.46 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20230206 0 13.09 13.09 12.59 12.81 238000 12.81 down up incorrect
GECC.US Great Elm Capital Corporation 20230206 0 9.46 9.47 9.301 9.46 7700 9.46
GECCN.US Great Elm Capital 20230206 0 24.61 25 24.61 24.921 3100 24.921 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20230206 0 23.5 23.5 22.67 23.4 26700 23.4 down down correct
GEG.US Great Elm Group Inc 20230206 0 2.14 2.14 2.12 2.12 3100 2.12 down down correct
GENC.US Gencor Industries Inc 20230206 0 10.25 10.65 10.25 10.52 14100 10.52 up up correct
GENE.US Genetic Technologies Limited 20230206 0 1.68 1.87 1.65 1.77 5777300 1.77 up up correct
GEOS.US Geospace Technologies Corporation 20230206 0 4.87 4.98 4.87 4.91 8700 4.91 up up correct
GERN.US Geron Corporation 20230206 0 3.22 3.29 3.16 3.23 4236600 3.23 up up correct
GEVO.US Gevo Inc 20230206 0 2.16 2.19 2.07 2.09 6252600 2.09 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20230206 0 0.555 0.59 0.33 0.3543 1115086 14.172 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20230206 0 0.29 0.45 0.25 0.25 53607 0.25 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20230206 0 61.49 62.6 61.25 61.49 865600 61.49
GGAL.US Grupo Financiero Galicia S.A 20230206 0 12.49 12.74 12.18 12.72 695900 12.72 up up correct
GH.US Guardant Health Inc 20230206 0 31.38 31.77 29.52 29.56 1668000 29.56 down down correct
GHRS.US GH Research PLC Ordinary Shares 20230206 0 9.55 10.28 9.276 10.2 29100 10.2 up up correct
GHSI.US Guardion Health Sciences Inc 20230206 0 7.17 7.47 7.17 7.25 11200 7.25 up down incorrect
GIFI.US Gulf Island Fabrication Inc 20230206 0 4.47 4.5 4.38 4.38 28500 4.38 down down correct
GIGM.US GigaMedia Limited 20230206 0 1.48 1.6 1.47 1.49 359600 1.49 up up correct
GIII.US G 20230206 0 16.79 16.84 16.43 16.57 449000 16.57 down down correct
GILD.US Gilead Sciences Inc 20230206 0 84.5 87.18 84.5 86.36 7611100 86.36 up up correct
GILT.US Gilat Satellite Networks Ltd 20230206 0 5.75 5.83 5.65 5.66 136700 5.66 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20230206 0 5.08 5.09 4.913 5.09 15000 5.09 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20230206 0 0.4772 0.4772 0.4772 0.4772 100 0.4772
GIREX.US Griffin Institutional Access Real Estate 20230206 0 28.7 28.7 28.7 28.7 0 28.7
GLAD.US Gladstone Capital Corporation 20230206 0 10.46 10.5 10.25 10.36 156500 10.36 down down correct
GLBE.US Global 20230206 0 29.72 30.9 29.35 29.78 771100 29.78 up up correct
GLBFX.US GL Beyond Income Fund 20230206 0 0.43 0.43 0.43 0.43 0 0.43
GLBS.US Globus Maritime Limited 20230206 0 1.17 1.17 1.16 1.17 74200 1.17
GLBZ.US Glen Burnie Bancorp 20230206 0 8.33 8.33 8.32 8.32 3700 8.32 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20230206 0 6.82 6.9 6.73 6.84 489600 6.84 up up correct
GLG.US TD Holdings Inc 20230206 0 1.19 1.22 1.15 1.2 1306100 1.2 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20230206 0 0.819 0.819 0.65 0.69 68500 0.69 down down correct
GLNG.US Golar LNG Limited 20230206 0 22.94 23.25 22.61 22.86 1821600 22.86 down down correct
GLPG.US Galapagos NV 20230206 0 42.32 43.26 42.16 43.25 161000 43.25 up up correct
GLPI.US Gaming and Leisure Properties Inc 20230206 0 53.46 53.98 53.07 53.9 787000 53.9 up up correct
GLRE.US Greenlight Capital Re Ltd 20230206 0 9.48 9.51 9.36 9.45 185000 9.45 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20230206 0 28.33 28.33 28.33 28.33 0 28.33
GLSI.US Greenwich LifeSciences Inc 20230206 0 20.67 21.263 20.19 20.73 30600 20.73 up down incorrect
GLTO.US Galecto Inc 20230206 0 2.68 2.77 2.57 2.71 46200 2.71 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20230206 0 8 8.15 7.6 7.64 54300 7.64 down down correct
GLYC.US GlycoMimetics Inc 20230206 0 3.15 3.15 3.02 3.05 431600 3.05 down down correct
GMBL.US Esports Entertainment Group Inc 20230206 0 0.114 0.114 0.103 0.104 48147800 0.104 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20230206 0 4.95 5.17 4.88 5.17 3700 5.17 up up correct
GMBLW.US Esports Entertainment Group Inc 20230206 0 0.0935 0.0935 0.0935 0.0935 10 0.0935
GMDA.US Gamida Cell Ltd 20230206 0 1.72 1.73 1.65 1.68 424600 1.68 down up incorrect
GMREX.US Griffin Inst Access Real Estate Fund Cl 20230206 0 27.84 27.84 27.84 27.84 0 27.84
GMVD.US G Medical Innovations Holdings Ltd 20230206 0 3.81 3.995 3.6 3.81 124700 3.81
GNCA.US Genocea Biosciences Inc 20230206 0 0.0001 0.0001 0.0001 0.0001 13013 0.0001
GNFT.US Genfit SA 20230206 0 4.62 4.63 4.46 4.46 4000 4.46 down down correct
GNLN.US Greenlane Holdings Inc 20230206 0 0.54 0.54 0.416 0.435 1844100 0.435 down down correct
GNPX.US Genprex Inc 20230206 0 1.75 1.79 1.61 1.78 224300 1.78 up down incorrect
GNSS.US Genasys Inc 20230206 0 3.5 3.55 3.37 3.38 15500 3.38 down up incorrect
GNTX.US Gentex Corporation 20230206 0 30.13 30.29 29.25 29.28 968200 29.28 down down correct
GNTY.US Guaranty Bancshares Inc 20230206 0 34.12 34.12 33.414 33.72 11400 33.72 down down correct
GNUS.US Genius Brands International Inc 20230206 0 0.725 0.74 0.71 0.713 861200 0.713 down down correct
GO.US Grocery Outlet Holding Corp 20230206 0 31.4 31.54 30.45 30.6 822900 30.6 down down correct
GOCO.US GoHealth Inc 20230206 0 14.53 15.664 14.229 14.8 42100 14.8 up down incorrect
GOEV.US Canoo Inc 20230206 0 1 1.14 0.988 1.095 82655100 1.095 up up correct
GOEVW.US Canoo Holdings Ltd 20230206 0 0.2698 0.2698 0.221 0.2211 358885 0.2211 down down correct
GOGL.US Golden Ocean Group Limited 20230206 0 9.25 9.37 9.19 9.28 1382300 9.28 up up correct
GOGN.US UN 20230206 0 10.49 10.49 10.49 10.49 100 10.49
GOGO.US Gogo Inc 20230206 0 16.62 16.84 16.28 16.83 996600 16.83 up up correct
GOOD.US Gladstone Commercial Corporation 20230206 0 17 17.01 16.82 16.85 193500 16.85 down down correct
GOODN.US Gladstone Commercial Corporation 20230206 0 23.26 23.531 23.05 23.515 10900 23.515 up up correct
GOOG.US Alphabet Inc 20230206 0 102.685 104.7 102.21 103.47 25573051 103.47 up down incorrect
GOOGL.US Alphabet Inc 20230206 0 102.4 104.36 101.88 102.9 31999561 102.9 up up correct
GOSS.US Gossamer Bio Inc 20230206 0 2.8 2.91 2.635 2.73 1983900 2.73 down down correct
GOVX.US GeoVax Labs Inc 20230206 0 0.9199 0.9343 0.8841 0.9068 584325 0.9068 down down correct
GOVXW.US GeoVax Labs Inc 20230206 0 0.34 0.34 0.34 0.34 127 0.34
GP.US GreenPower Motor Company Inc 20230206 0 3.74 3.82 3.58 3.65 140015 3.65 down down correct
GPP.US Green Plains Partners LP 20230206 0 12.79 13.035 12.748 12.96 244100 12.96 up up correct
GPRE.US Green Plains Inc 20230206 0 33.73 34.62 33.53 34.2 1244300 34.2 up up correct
GPRO.US GoPro Inc 20230206 0 5.64 5.76 5.46 5.51 3768100 5.51 down down correct
GRAY.US Graybug Vision Inc 20230206 0 0.66 0.69 0.613 0.643 36800 0.643 down down correct
GRBK.US Green Brick Partners Inc 20230206 0 32.07 32.98 32.07 32.47 236800 32.47 up up correct
GRCL.US Gracell Biotechnologies Inc 20230206 0 2.21 2.54 2.132 2.35 3034000 2.35 up up correct
GRCY.US Greencity Acquisition Corporation 20230206 0 10.81 10.81 10.81 10.81 0 10.81
GRCYU.US Greencity Acquisition Corporation 20230206 0 10.82 10.82 10.82 10.82 0 10.82
GREE.US Greenidge Generation Holdings Inc 20230206 0 0.83 0.85 0.78 0.81 1381500 0.81 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20230206 0 4.97 5 4.8 4.88 6100 4.88 down down correct
GRFS.US Grifols S.A 20230206 0 9.93 10.03 9.71 9.73 671300 9.73 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20230206 0 29.25 29.25 29.25 29.25 0 29.25
GRIL.US Muscle Maker Inc 20230206 0 1.09 1.09 1 1.03 400900 1.03 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20230206 0 16.02 16.56 15.6 16.31 121624 16.31 up up correct
GRMN.US Garmin Ltd 20230206 0 100.24 100.74 98.2 98.46 767700 98.46 down down correct
GRNQ.US Greenpro Capital Corp 20230206 0 1.48 1.6 1.46 1.58 677500 1.58 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20230206 0 1.9 1.91 1.75 1.81 706200 1.81 down up incorrect
GROW.US U.S. Global Investors Inc 20230206 0 3.28 3.28 3.24 3.25 8700 3.2417 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20230206 0 2.05 2.18 2.05 2.18 154200 2.18 up up correct
GRPN.US Groupon Inc 20230206 0 8.61 8.69 8.11 8.13 795500 8.13 down down correct
GRTS.US Gritstone bio Inc 20230206 0 3.25 3.31 3.12 3.18 1689600 3.18 down up incorrect
GRTX.US Galera Therapeutics Inc 20230206 0 2.42 2.493 2.37 2.43 64800 2.43 up down incorrect
GRVY.US Gravity Co. Ltd 20230206 0 48 48.67 46.55 47.32 14300 47.32 down down correct
GRWG.US GrowGeneration Corp 20230206 0 5.35 5.45 5.21 5.29 769900 5.29 down down correct
GSBC.US Great Southern Bancorp Inc 20230206 0 57.66 58.77 57.66 58.53 16300 58.53 up down incorrect
GSHD.US Goosehead Insurance Inc 20230206 0 45.15 46.35 44.59 45.22 275700 45.22 up up correct
GSIT.US GSI Technology Inc 20230206 0 1.98 2.01 1.86 2 32700 2 up up correct
GSM.US Ferroglobe PLC 20230206 0 4.75 4.79 4.53 4.53 1031300 4.53 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20230206 0 1.11 1.11 1.04 1.06 162500 1.06 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20230206 0 0.0059 0.006 0.0048 0.006 11014 0.006 up up correct
GSRDX.US GSRDX 20230206 0 10.03 10.03 10.03 10.03 0 10.03
GSREX.US GSREX 20230206 0 10.02 10.02 10.02 10.02 0 10.02
GSRHX.US GSRHX 20230206 0 10.54 10.54 10.54 10.54 0 10.54
GSRJX.US GSRJX 20230206 0 10.04 10.04 10.04 10.04 0 10.04
GSRQX.US GSRQX 20230206 0 10.21 10.21 10.21 10.21 0 10.21
GT.US The Goodyear Tire & Rubber Company 20230206 0 11.31 11.36 11.01 11.2 3702300 11.2 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20230206 0 10.38 10.38 10.38 10.38 0 10.38
GTBP.US GT Biopharma Inc 20230206 0 0.94 1.03 0.896 0.92 234300 0.92 down down correct
GTEC.US Greenland Technologies Holding Corporation 20230206 0 2.55 2.604 2.4 2.56 19400 2.56 up up correct
GTH.US Genetron Holdings Limited 20230206 0 1.17 1.18 1.122 1.18 75000 1.18 up down incorrect
GTHX.US G1 Therapeutics Inc 20230206 0 7.82 7.84 7.43 7.43 626500 7.43 down up incorrect
GTIM.US Good Times Restaurants Inc 20230206 0 2.8 2.92 2.72 2.72 25700 2.72 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20230206 0 50.81 53 49.755 50.23 1427800 50.23 down down correct
GTX.US Garrett Motion Inc 20230206 0 8.5 8.64 8.32 8.62 266496 8.62 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20230206 0 9.4 9.48 9.15 9.47 69600 9.47 up up correct
GURE.US Gulf Resources Inc 20230206 0 3.43 3.58 3.4 3.52 8400 3.52 up down incorrect
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20230206 0 10.4101 10.4101 10.4101 10.4101 0 10.4101
GVP.US GSE Systems Inc 20230206 0 1 1.07 0.96 1.07 195900 1.07 up down incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20230206 0 10.53 10.55 10.53 10.55 1700 10.55 up up correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20230206 0 0.2389 0.239 0.0979 0.16 93498 0.16 down down correct
GWRS.US Global Water Resources Inc 20230206 0 14.81 14.896 14.55 14.65 12700 14.65 down down correct
GXII.US GX Acquisition Corp. II 20230206 0 10.1 10.1 10.09 10.099 6700 10.099 down down correct
GXIIU.US GX Acquisition Corp. II 20230206 0 10.29 10.29 10.28 10.28 500 10.28 down down correct
GXIIW.US GX Acquisition Corp. II 20230206 0 0.7143 0.72 0.7117 0.72 41310 0.72 up up correct
GYRO.US Gyrodyne LLC 20230206 0 9 9 9 9 0 9
HA.US Hawaiian Holdings Inc 20230206 0 10.95 11.08 10.86 11.03 1383900 11.03 up down incorrect
HAFC.US Hanmi Financial Corporation 20230206 0 24.02 24.12 23.54 23.71 113600 23.71 down up incorrect
HAIN.US The Hain Celestial Group Inc 20230206 0 21.35 21.57 20.93 21.14 1466700 21.14 down up incorrect
HALL.US Hallmark Financial Services Inc 20230206 0 8.42 8.61 8.42 8.45 3300 8.45 up up correct
HALO.US Halozyme Therapeutics Inc 20230206 0 52.85 53.71 51.82 51.84 713800 51.84 down down correct
HAPP.US Happiness Biotech Group Limited 20230206 0 6 6 5.28 5.28 18600 5.28 down down correct
HARP.US Harpoon Therapeutics Inc 20230206 0 1.05 1.14 1.01 1.13 433400 1.13 up up correct
HAS.US Hasbro Inc 20230206 0 60.78 60.98 59.61 60.53 1462900 60.53 down down correct
HAYN.US Haynes International Inc 20230206 0 54.51 55.5 51.52 53.27 69000 53.27 down down correct
HBAN.US Huntington Bancshares Incorporated 20230206 0 15.36 15.4 15.25 15.36 9788000 15.36
HBANM.US Huntington Bancshares Incorporated 20230206 0 24.04 24.04 23.82 23.95 11900 23.95 down down correct
HBANP.US Huntington Bancshares Incorporated 20230206 0 20.2 20.2 19.93 20.06 30400 20.06 down up incorrect
HBCP.US Home Bancorp Inc 20230206 0 40.02 40.19 39.16 39.67 7800 39.67 down down correct
HBIO.US Harvard Bioscience Inc 20230206 0 3.06 3.08 2.96 3.06 77600 3.06
HBNC.US Horizon Bancorp Inc 20230206 0 16.25 16.35 15.94 16.14 138800 16.14 down up incorrect
HBT.US HBT Financial Inc 20230206 0 22.63 22.63 21.865 22.39 43400 22.39 down down correct
HCAT.US Health Catalyst Inc 20230206 0 14.33 14.4 14.03 14.22 349400 14.22 down down correct
HCCI.US Heritage 20230206 0 37.82 38 37.31 37.72 67000 37.72 down down correct
HCDI.US Harbor Custom Development Inc 20230206 0 0.5 0.5 0.43 0.44 68100 0.44 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20230206 0 4.93 6 4.93 5.79 85300 5.79 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20230206 0 0.0401 0.0401 0.0401 0.0401 1 0.0401
HCKT.US The Hackett Group Inc 20230206 0 22.48 22.74 22.13 22.45 156300 22.45 down down correct
HCM.US HUTCHMED (China) Limited 20230206 0 18.36 18.68 17.76 18.26 260100 18.26 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20230206 0 10.06 10.06 10.06 10.06 200 10.06
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20230206 0 10.14 10.14 10.14 10.14 0 10.14
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20230206 0 0.1214 0.1436 0.1214 0.1436 3310 0.1436 up up correct
HCSG.US Healthcare Services Group Inc 20230206 0 13.95 13.95 13.29 13.3 316300 13.3 down up incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20230206 0 0.325 0.366 0.3 0.309 954400 0.309 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20230206 0 10 10.015 10 10.01 31900 10.01 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20230206 0 10.1 10.1 10.1 10.1 0 10.1
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20230206 0 0.1223 0.1405 0.1206 0.126 1707 0.126 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20230206 0 1.95 2.001 1.94 1.99 6100 1.99 up up correct
HDSN.US Hudson Technologies Inc 20230206 0 11.33 11.33 10.78 10.84 752300 10.84 down down correct
HEAR.US Turtle Beach Corporation 20230206 0 9.29 9.29 8.75 8.76 172100 8.76 down down correct
HEES.US H&E Equipment Services Inc 20230206 0 50.99 51.32 50.56 50.68 249000 50.68 down up incorrect
HELE.US Helen of Troy Limited 20230206 0 117.88 119.39 117.15 118.91 227400 118.91 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20230206 0 0.849 0.86 0.816 0.854 239700 0.854 up up correct
HEPS.US D 20230206 0 1.11 1.12 1 1.01 695700 1.01 down down correct
HERA.US FTAC Hera Acquisition Corp 20230206 0 10.17 10.17 10.16 10.16 3800 10.16 down down correct
HERAU.US FTAC Hera Acquisition Corp 20230206 0 10.167 10.167 10.167 10.167 0 10.167
HERAW.US FTAC Hera Acquisition Corp 20230206 0 0.052 0.06 0.0432 0.0432 11600 0.0432 down down correct
HEXO.US HEXO Corp. Common Shares 20230206 0 1.65 1.76 1.629 1.75 576500 1.75 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20230206 0 17.31 17.31 17.31 17.31 200 17.31
HFFG.US HF Foods Group Inc 20230206 0 5.75 5.83 5.44 5.47 36800 5.47 down down correct
HFWA.US Heritage Financial Corporation 20230206 0 29.79 29.91 29.31 29.32 154300 29.1 down up incorrect
HGBL.US Heritage Global Inc 20230206 0 2.88 2.88 2.49 2.6 147900 2.6 down down correct
HGEN.US Humanigen Inc 20230206 0 0.2 0.23 0.2 0.22 5513200 0.22 up up correct
HHGC.US HHG Capital Corporation Ordinary Shares 20230206 0 10.34 10.34 10.34 10.34 200 10.34
HHGCR.US HHG Capital Corporation Rights 20230206 0 0.12 0.2151 0.12 0.12 206 0.12
HHGCU.US HHG Capital Corp Unit 20230206 0 10.42 10.42 10.42 10.42 0 10.42
HIBB.US Hibbett Inc 20230206 0 69.65 71.53 68.97 70.81 263800 70.81 up up correct
HHGCW.US HHG Capital Corporation Warrant 20230206 0 0.0501 0.0501 0.05 0.05 73890 0.05 down up incorrect
HHR.US HeadHunter Group PLC 20230206 0 15.03 15.03 15.03 15.03 1 15.03
HIFS.US Hingham Institution for Savings 20230206 0 306.79 306.79 296.04 299.17 21900 299.17 down down correct
HIHO.US Highway Holdings Limited 20230206 0 2.37 2.37 2.31 2.35 3700 2.35 down down correct
HIMX.US Himax Technologies Inc 20230206 0 8.37 8.37 8.08 8.13 1185900 8.13 down down correct
HITI.US High Tide Inc. Common Shares 20230206 0 1.59 1.608 1.55 1.57 190300 1.57 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20230206 0 3.61 3.81 3.55 3.59 1350500 3.59 down down correct
HLBZ.US Helbiz Inc 20230206 0 0.241 0.243 0.225 0.23 42423100 0.23 down down correct
HLBZW.US Helbiz Inc 20230206 0 0.0522 0.0629 0.0522 0.0609 40053 0.0609 up up correct
HLIT.US Harmonic Inc 20230206 0 14.16 14.55 14.11 14.35 1205300 14.35 up down incorrect
HLMN.US Hillman Solutions Corp 20230206 0 9.68 9.83 9.62 9.72 1022700 9.72 up up correct
HLNE.US Hamilton Lane Incorporated 20230206 0 79.02 80.43 78.45 78.61 333500 78.61 down down correct
HLTH.US Cue Health Inc. Common Stock 20230206 0 2.62 2.62 2.515 2.55 195900 2.55 down down correct
HMNF.US HMN Financial Inc 20230206 0 21.92 21.99 21.92 21.99 1000 21.99 up down incorrect
HMPT.US Home Point Capital Inc 20230206 0 2.15 2.15 2.04 2.06 10650 2.06 down up incorrect
HMST.US HomeStreet Inc 20230206 0 29.65 29.66 28.68 28.87 123700 28.52 down down correct
HNNA.US Hennessy Advisors Inc 20230206 0 9.86 9.86 9.77 9.85 4500 9.85 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20230206 0 23.75 23.75 23.7 23.7 1000 23.7 down down correct
HNRG.US Hallador Energy Company 20230206 0 9.07 9.2 8.77 8.87 99500 8.87 down up incorrect
HNST.US The Honest Company Inc 20230206 0 3.44 3.49 3.265 3.27 608900 3.27 down down correct
HOFT.US Hooker Furniture Corporation 20230206 0 21.15 21.15 20.62 20.72 51100 20.72 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20230206 0 13 13.48 12.635 13.1 23000 13.1 up up correct
HOFVW.US Hall of Fame Village LLC 20230206 0 0.084 0.084 0.073 0.0766 16489 0.0766 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20230206 0 18.55 18.55 18.13 18.4 193400 18.4 down up incorrect
HOLX.US Hologic Inc 20230206 0 84.3 84.94 83.69 84.34 1503200 84.34 up up correct
HON.US Honeywell International Inc 20230206 0 202.25 204.13 200.76 204.04 2854200 204.04 up up correct
HONE.US HarborOne Bancorp Inc 20230206 0 13.78 14.1 13.78 13.85 215500 13.85 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20230206 0 10.63 10.73 10.42 10.6 6529800 10.6 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20230206 0 1.03 1.03 0.982 1 101800 1 down up incorrect
HOPE.US Hope Bancorp Inc 20230206 0 13.72 13.75 13.38 13.5 718600 13.5 down down correct
HORIU.US Emerging Markets Horizon Corp. 20230206 0 10.226 10.226 10.226 10.226 8681 10.226
HOTH.US Hoth Therapeutics Inc 20230206 0 4.89 4.94 4.45 4.59 60800 4.59 down down correct
HOWL.US Werewolf Therapeutics Inc 20230206 0 3.76 4 3.69 3.93 54100 3.93 up up correct
HPK.US HighPeak Energy Inc 20230206 0 27.47 27.62 26.82 27.12 126300 27.12 down down correct
HPKEW.US HighPeak Energy Inc 20230206 0 16.09 16.09 16.09 16.09 62 16.09
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20230206 0 10.11 10.11 10.1 10.1 600 10.1 down down correct
HPLTU.US Home Plate Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 0 10.15
HQI.US HireQuest Inc 20230206 0 22.23 22.23 21.21 22.23 11400 22.23
HQY.US HealthEquity Inc 20230206 0 60.04 62.62 59.42 60.75 1143400 60.75 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20230206 0 49.5 50.27 49.11 49.55 418400 49.55 up down incorrect
HROW.US Harrow Health Inc 20230206 0 17.72 19.19 17.39 19.13 805800 19.13 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20230206 0 24 24.005 23.96 24 40000 24
HRTX.US Heron Therapeutics Inc 20230206 0 2.97 3.36 2.94 3.25 3364609 3.25 up up correct
HRZN.US Horizon Technology Finance Corporation 20230206 0 12.28 12.34 12.2 12.27 176400 12.27 down up incorrect
HSDT.US Helius Medical Technologies Inc 20230206 0 0.363 0.377 0.356 0.372 234500 0.372 up up correct
HSIC.US Henry Schein Inc 20230206 0 86.86 87.67 85.82 86.23 843500 86.23 down up incorrect
HSII.US Heidrick & Struggles International Inc 20230206 0 32.65 32.89 32.03 32.29 84300 32.29 down up incorrect
HSKA.US Heska Corporation 20230206 0 87.92 89.7 85.92 86.29 134400 86.29 down up incorrect
HSON.US Hudson Global Inc 20230206 0 25.46 26.01 25.01 25.26 5700 25.26 down down correct
HST.US Host Hotels & Resorts Inc 20230206 0 19.04 19.04 18.39 18.52 6105100 18.52 down down correct
HSTM.US HealthStream Inc 20230206 0 24.89 24.89 24.32 24.42 86700 24.42 down down correct
HSTO.US Histogen Inc 20230206 0 1.11 1.2 1.11 1.16 13100 1.16 up down incorrect
HTBI.US HomeTrust Bancshares Inc 20230206 0 28.02 28.21 27.7 27.96 49200 27.96 down down correct
HTBK.US Heritage Commerce Corp 20230206 0 12.56 12.6 12.4 12.45 211400 12.3205 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20230206 0 4.9 5.13 4.509 4.86 359600 4.86 down down correct
HTHT.US Huazhu Group Limited 20230206 0 45.95 46.51 44.35 46.39 1622700 46.39 up up correct
HTIA.US Healthcare Trust Inc 20230206 0 23.31 23.396 22.731 23.388 2600 23.388 up down incorrect
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20230206 0 22.46 22.5 22.46 22.46 600 22.46
HTLD.US Heartland Express Inc 20230206 0 16.38 16.54 16.19 16.38 248300 16.38
HTLF.US Heartland Financial USA Inc 20230206 0 50.77 50.99 50.13 50.46 160400 50.1601 down down correct
HTLFP.US Heartland Financial USA Inc 20230206 0 25.7 25.85 25.66 25.66 2100 25.66 down down correct
HTOO.US Fusion Fuel Green PLC 20230206 0 3.99 3.99 3.73 3.76 102982 3.76 down down correct
HTOOW.US Fusion Fuel Green PLC 20230206 0 0.899 0.967 0.82 0.871 3500 0.871 down down correct
HUBG.US Hub Group Inc 20230206 0 96.35 98.24 94.66 97.14 346100 97.14 up up correct
HUDI.US Huadi International Group Co. Ltd 20230206 0 5.77 5.794 5.48 5.62 224800 5.62 down down correct
HUGE.US FSD Pharma Inc 20230206 0 1.18 1.245 1.13 1.22 106700 1.22 up up correct
HUIZ.US Huize Holding Limited 20230206 0 1.23 1.23 1.01 1.09 69900 1.09 down down correct
HUMA.US Humacyte Inc 20230206 0 3.21 3.234 3.07 3.13 137100 3.13 down down correct
HUMAW.US Humacyte Inc 20230206 0 0.5776 0.5776 0.5525 0.5525 3461 0.5525 down down correct
HURC.US Hurco Companies Inc 20230206 0 28.62 28.97 28.22 28.26 17200 28.26 down down correct
HURN.US Huron Consulting Group Inc 20230206 0 70.42 70.7 68.9 69.5 105600 69.5 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20230206 0 2.142 2.48 2.13 2.38 14722100 2.38 up up correct
HVBC.US HV Bancorp Inc 20230206 0 30.97 31.47 30.97 31.23 5200 31.23 up up correct
HWBK.US Hawthorn Bancshares Inc 20230206 0 25 25 24.33 24.33 400 24.33 down down correct
HWC.US Hancock Whitney Corporation 20230206 0 53.4 53.89 52.65 53.52 489300 53.52 up up correct
HWCPZ.US HWCPZ 20230206 0 24.89 25.155 24.89 25.03 12300 25.03 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20230206 0 10.03 10.03 10.03 10.03 200 10.03
HWELU.US Healthwell Acquisition Corp. I Unit 20230206 0 10.59 10.59 10.59 10.59 0 10.59
HWELW.US Healthwell Acquisition Corp. I Warrant 20230206 0 0.2104 0.2104 0.2104 0.2104 100 0.2104
HWKN.US Hawkins Inc 20230206 0 42.39 42.39 40.48 41.15 46900 41.15 down down correct
HWKZ.US UN 20230206 0 10.11 10.11 10.11 10.11 0 10.11
HYFM.US Hydrofarm Holdings Group Inc 20230206 0 2.16 2.19 2.07 2.11 1486600 2.11 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20230206 0 0.555 0.559 0.52 0.532 4821500 0.532 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20230206 0 0.08 0.092 0.08 0.092 200 0.092 up down incorrect
HYMCW.US Hycroft Mining Holding Corporation 20230206 0 0.0541 0.0641 0.025 0.035 6729654 0.035 down down correct
HYRE.US HyreCar Inc 20230206 0 0.182 0.227 0.18 0.201 3170000 0.201 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20230206 0 2.175 2.27 2.13 2.16 581400 2.16 down down correct
HYZNW.US HYZON Motors Inc 20230206 0 0.34 0.34 0.3 0.338 3936 0.338 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20230206 0 109.75 110.45 109.7 110.25 1607800 110.25 up up correct
IART.US Integra LifeSciences Holdings Corporation 20230206 0 59.22 59.66 57.87 58.04 241900 58.04 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20230206 0 11.38 11.55 10.92 10.99 275900 10.99 down down correct
IBCP.US Independent Bank Corporation 20230206 0 22.92 23.05 22.75 22.91 69900 22.91 down down correct
IBEX.US IBEX Limited 20230206 0 27.32 27.32 25.38 26.2 130200 26.2 down down correct
IBKR.US Interactive Brokers Group Inc 20230206 0 84.02 86.43 83.99 84.55 1352900 84.55 up up correct
IBOC.US International Bancshares Corporation 20230206 0 48.1 48.34 47.2 47.5 219400 47.5 down down correct
IBRX.US ImmunityBio Inc 20230206 0 4.32 4.51 4.245 4.33 1646400 4.33 up up correct
IBTX.US Independent Bank Group Inc 20230206 0 64.43 65.02 63.49 63.97 173800 63.97 down down correct
ICAD.US iCAD Inc 20230206 0 2.37 2.42 2.14 2.28 175300 2.28 down down correct
ICCC.US ImmuCell Corporation 20230206 0 7.63 7.63 7.5 7.5 500 7.5 down down correct
ICCH.US ICC Holdings Inc 20230206 0 15.69 15.69 15.69 15.69 3 15.69
ICCM.US Icecure Medical 20230206 0 1.36 1.39 1.31 1.33 206000 1.33 down up incorrect
ICFI.US ICF International Inc 20230206 0 104.38 104.63 103.26 103.57 74100 103.57 down down correct
ICHR.US Ichor Holdings Ltd 20230206 0 35.51 36.115 35 35.55 145500 35.55 up up correct
ICLK.US iClick Interactive Asia Group Limited 20230206 0 3.83 4.03 3.83 3.98 15600 3.98 up up correct
ICLR.US ICON Public Limited Company 20230206 0 241.29 246.26 236.83 237.74 510400 237.74 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20230206 0 3.92 3.983 3.87 3.933 13900 3.933 up up correct
ICNC.US UN 20230206 0 10.49 10.5 10.49 10.5 1431 10.5 up down incorrect
ICPT.US Intercept Pharmaceuticals Inc 20230206 0 19.03 21.16 18.9 20.66 1165600 20.66 up up correct
ICUI.US ICU Medical Inc 20230206 0 195.8 196.51 191.35 191.99 120300 191.99 down down correct
ICVX.US Icosavax Inc. Common Stock 20230206 0 11.2 11.2 10.71 10.91 185100 10.91 down up incorrect
IDBA.US IDEX Biometrics ASA 20230206 0 5.76 5.76 5.18 5.69 4100 5.69 down down correct
IDCC.US InterDigital Inc 20230206 0 70.55 70.77 69.66 69.84 410800 69.84 down down correct
IDEX.US Ideanomics Inc 20230206 0 0.185 0.1853 0.1722 0.1722 23034520 0.1722 down down correct
IDN.US Intellicheck Inc 20230206 0 2.67 2.7499 2.63 2.66 16401 2.66 down down correct
IDXX.US IDEXX Laboratories Inc 20230206 0 491.2 497.85 462.6 485.53 997000 485.53 down down correct
IDYA.US IDEAYA Biosciences Inc 20230206 0 17.57 17.91 17.18 17.27 184900 17.27 down down correct
IEP.US Icahn Enterprises L.P 20230206 0 54.25 54.36 53.9 54.23 445800 54.23 down down correct
IESC.US IES Holdings Inc 20230206 0 39.91 41.49 39.91 41.21 17000 41.21 up up correct
IFBD.US Infobird Co. Ltd 20230206 0 1.33 1.41 1.22 1.3 172800 1.3 down down correct
IFMK.US iFresh Inc 20230206 0 0.002 0.002 0.002 0.002 300 0.002
IFRX.US InflaRx N.V 20230206 0 2.2 2.29 2.07 2.15 41300 2.15 down down correct
IGIC.US International General Insurance Holdings Ltd 20230206 0 8.77 8.77 8.24 8.26 46600 8.26 down down correct
IGICW.US International General Insurance Holdings Ltd 20230206 0 0.6628 0.6628 0.535 0.535 1399 0.535 down up incorrect
IGMS.US IGM Biosciences Inc 20230206 0 23.78 24.205 22.85 23.47 102700 23.47 down up incorrect
IHRT.US iHeartMedia Inc 20230206 0 8.4 8.45 7.7 7.77 585200 7.77 down down correct
III.US Information Services Group Inc 20230206 0 5.48 5.4824 5.24 5.28 163040 5.28 down down correct
IIIV.US i3 Verticals Inc 20230206 0 29 29.45 28.24 29.12 115500 29.12 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20230206 0 1.65 1.75 1.65 1.75 33900 1.75 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20230206 0 0.35 0.35 0.32 0.32 1600 0.32 down up incorrect
IIVIP.US II 20230206 0 189.16 189.16 186.77 188.48 51100 188.48 down down correct
IKNA.US Ikena Oncology Inc 20230206 0 3.96 4.265 3.96 4.25 8100 4.25 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20230206 0 0.763 0.83 0.711 0.749 60400 0.749 down down correct
ILMN.US Illumina Inc 20230206 0 211.57 212.72 206.41 208.7 1128600 208.7 down down correct
ILPT.US Industrial Logistics Properties Trust 20230206 0 4.8 4.91 4.475 4.61 621300 4.61 down down correct
IMAB.US I 20230206 0 5.73 5.75 4.87 5.15 1320000 5.15 down up incorrect
IMAC.US IMAC Holdings Inc 20230206 0 0.33 0.349 0.32 0.3247 40398 0.3247 down up incorrect
IMACW.US IMAC Holdings Inc 20230206 0 0.035 0.06 0.03 0.0451 11156 0.0451 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20230206 0 10.44 10.44 10.44 10.44 5300 10.44
IMAQU.US International Media Acquisition Corp. Unit 20230206 0 10.3 10.3 10.3 10.3 0 10.3
IMAQW.US International Media Acquisition Corp. Warrants 20230206 0 0.0485 0.05 0.0485 0.0487 248241 0.0487 up up correct
IMBI.US iMedia Brands Inc 20230206 0 0.79 0.81 0.73 0.76 48500 0.76 down down correct
IMCC.US IM Cannabis Corp 20230206 0 1.49 1.49 1.31 1.33 51400 1.33 down up incorrect
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20230206 0 11.322 11.4 11.25 11.4 4600 11.4 up down incorrect
IMCR.US Immunocore Holdings plc 20230206 0 64.27 64.63 61.4 63.3 201200 63.3 down down correct
IMGN.US ImmunoGen Inc 20230206 0 4.65 4.75 4.55 4.71 1369200 4.71 up up correct
IMKTA.US Ingles Markets Incorporated 20230206 0 93.42 93.95 92.63 92.7 76900 92.7 down down correct
IMMP.US Immutep Limited 20230206 0 1.98 1.99 1.9 1.91 41600 1.91 down up incorrect
IMMR.US Immersion Corporation 20230206 0 7.32 7.44 7.23 7.23 253600 7.23 down down correct
IMNM.US Immunome Inc 20230206 0 5.14 5.54 5.11 5.355 57400 5.355 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20230206 0 23.74 23.74 23.24 23.49 21500 23.49 down down correct
IMPL.US Impel NeuroPharma Inc 20230206 0 3.355 3.355 3.2 3.239 5400 3.239 down down correct
IMRA.US IMARA Inc 20230206 0 5.04 5.35 4.87 5.3 82400 5.3 up up correct
IMRN.US Immuron Limited 20230206 0 2.09 2.21 2.08 2.08 5700 2.08 down down correct
IMRX.US Immuneering Corporation 20230206 0 4.26 4.26 3.87 3.88 33800 3.88 down down correct
IMTE.US Integrated Media Technology Limited 20230206 0 0.82 0.83 0.79 0.8 86400 0.8 down down correct
IMTX.US Immatics N.V 20230206 0 8.36 8.805 8.35 8.7 124900 8.7 up down incorrect
IMUX.US Immunic Inc 20230206 0 2.95 3.17 2.55 2.61 2765900 2.61 down down correct
IMV.US IMV Inc 20230206 0 2.45 2.45 2.19 2.32 96500 2.32 down down correct
IMVT.US Immunovant Inc 20230206 0 17.97 18.52 17.33 18.41 1159500 18.41 up up correct
IMXI.US International Money Express Inc 20230206 0 23.75 23.88 23.285 23.37 202000 23.37 down down correct
INAB.US IN8bio Inc. Common Stock 20230206 0 2.41 2.49 2.19 2.225 48900 2.225 down down correct
INBK.US First Internet Bancorp 20230206 0 27.78 27.78 27.16 27.44 38200 27.44 down down correct
INBKZ.US INBKZ 20230206 0 24.16 24.48 24.1 24.48 900 24.48 up up correct
INBX.US Inhibrx Inc 20230206 0 25.8 26.02 24.39 25.26 241400 25.26 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20230206 0 3.65 3.79 3.65 3.73 30600 3.73 up up correct
INCY.US Incyte Corporation 20230206 0 83.61 84.84 82.73 84.36 2230600 84.36 up up correct
INDB.US Independent Bank Corp 20230206 0 82.61 83.08 81.36 81.6 160400 81.6 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20230206 0 8.2 8.265 7.915 8.05 1193600 8.05 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20230206 0 2.3 2.42 2.27 2.3 38475 2.3
INDP.US Indaptus Therapeutics Inc 20230206 0 1.71 1.78 1.677 1.7 14600 1.7 down down correct
INDT.US INDUS Realty Trust Inc 20230206 0 63.68 64.08 63.66 64 19600 64 up up correct
INFI.US Infinity Pharmaceuticals Inc 20230206 0 0.65 0.66 0.61 0.62 256700 0.62 down down correct
INFN.US Infinera Corporation 20230206 0 7.42 7.57 7.42 7.52 2058600 7.52 up up correct
INGN.US Inogen Inc 20230206 0 25.75 26.05 24.95 25.19 165600 25.19 down down correct
INKA.US KludeIn I Acquisition Corp 20230206 0 10.275 10.29 10.275 10.29 13600 10.29 up up correct
INKAU.US KludeIn I Acquisition Corp 20230206 0 10.5 10.5 10.5 10.5 0 10.5
INKAW.US Kludein I Acquisition Corp 20230206 0 0.232 0.2367 0.2051 0.2051 5069 0.2051 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20230206 0 2.2 2.275 2.191 2.265 2000 2.265 up up correct
INM.US InMed Pharmaceuticals Inc 20230206 0 2.21 2.33 2.1 2.14 348400 2.14 down down correct
INMB.US INmune Bio Inc 20230206 0 8.69 8.975 8.45 8.79 31100 8.79 up down incorrect
INMD.US InMode Ltd 20230206 0 36.9 37.34 36.17 36.46 748500 36.46 down down correct
INN.US PF 20230206 0 22.5 22.6148 22.3071 22.3071 18415 22.3071 down down correct
INNV.US InnovAge Holding Corp 20230206 0 7.58 7.73 7.07 7.61 194100 7.61 up up correct
INO.US Inovio Pharmaceuticals Inc 20230206 0 1.91 1.92 1.83 1.84 4358900 1.84 down down correct
INOD.US Innodata Inc 20230206 0 5.65 6 5.4 5.47 125100 5.47 down down correct
INPX.US Inpixon 20230206 0 1.2 1.22 1.12 1.15 2006100 1.15 down down correct
INSE.US Inspired Entertainment Inc 20230206 0 15.81 15.82 15.41 15.68 192800 15.68 down down correct
INSG.US Inseego Corp 20230206 0 1.18 1.2 1.12 1.13 506000 1.13 down down correct
INSM.US Insmed Incorporated 20230206 0 21.5 22.06 21.43 21.68 1107900 21.68 up up correct
INTA.US Intapp Inc. Common Stock 20230206 0 29.05 29.34 27.52 28.37 132700 28.37 down down correct
INTC.US Intel Corporation 20230206 0 29.55 29.65 28.61 28.69 48726400 28.69 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20230206 0 10.25 10.25 10.25 10.25 0 10.25
INTG.US The InterGroup Corporation 20230206 0 44 44 44 44 0 44
INTU.US Intuit Inc 20230206 0 417.65 418.26 412.7 414.99 1337900 414.99 down down correct
INTZ.US Intrusion Inc 20230206 0 3.29 3.45 3.16 3.2 28400 3.2 down down correct
INVA.US Innoviva Inc 20230206 0 12.8 12.89 12.62 12.71 529100 12.71 down down correct
INVE.US Identiv Inc 20230206 0 9.32 9.4 8.57 8.71 56400 8.71 down down correct
INVO.US INVO Bioscience Inc 20230206 0 0.63 0.68 0.6 0.63 51900 0.63
INVZ.US Innoviz Technologies Ltd 20230206 0 5.515 5.6 5.335 5.45 1177900 5.45 down down correct
INVZW.US Innoviz Technologies Ltd 20230206 0 1.86 1.86 1.4 1.4 4413 1.4 down down correct
INZY.US Inozyme Pharma Inc 20230206 0 2.91 2.91 2.618 2.77 736300 2.77 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20230206 0 10.81 10.81 10.81 10.81 0 10.81
IOBT.US IO Biotech Inc. Common Stock 20230206 0 2.8 2.949 2.53 2.65 70100 2.65 down down correct
IONM.US Assure Holdings Corp. Common Stock 20230206 0 0.306 0.306 0.287 0.296 104900 0.296 down down correct
IONS.US Ionis Pharmaceuticals Inc 20230206 0 40.9 41.04 40.36 40.5 481200 40.5 down down correct
IOSP.US Innospec Inc 20230206 0 114.5 115.11 113.3 114.15 95700 114.15 down down correct
IOVA.US Iovance Biotherapeutics Inc 20230206 0 8 8.49 7.88 8.2 5083200 8.2 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20230206 0 4.33 4.435 4.33 4.435 6900 4.435 up down incorrect
IPAR.US Inter Parfums Inc 20230206 0 117.61 119.09 116.09 116.58 87100 116.58 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20230206 0 9.32 9.495 9.13 9.31 58700 9.31 down down correct
IPAXU.US Inflection Point Acquisition Corp. Units 20230206 0 10.205 10.205 10.205 10.205 0 10.205
IPAXW.US Inflection Point Acquisition Corp. Warrants 20230206 0 0.27 0.27 0.27 0.27 1 0.27
IPDN.US Professional Diversity Network Inc 20230206 0 5.33 5.4699 5.3 5.45 19298 5.45 up up correct
IPGP.US IPG Photonics Corporation 20230206 0 114 114.62 112.38 113.24 177700 113.24 down down correct
IPHA.US Innate Pharma S.A 20230206 0 3.32 3.47 3.32 3.4 3600 3.4 up up correct
IPSC.US Century Therapeutics Inc. 20230206 0 4.86 4.9 4.65 4.67 114300 4.67 down up incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20230206 0 10.27 10.27 10.27 10.27 0 10.27
IPVIU.US InterPrivate IV InfraTech Partners Inc 20230206 0 10.2 10.2 10.2 10.2 100 10.2
IPVIW.US InterPrivate IV InfraTech Partners Inc 20230206 0 0.0801 0.0854 0.0801 0.0854 1 0.0854 up up correct
IPW.US iPower Inc. 20230206 0 0.86 0.97 0.86 0.942 22100 0.942 up up correct
IPWR.US Ideal Power Inc 20230206 0 12.52 12.67 12.35 12.47 6700 12.47 down down correct
IQ.US iQIYI Inc 20230206 0 6.98 7.08 6.73 6.94 22083900 6.94 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20230206 0 10.13 10.13 10.13 10.13 123 10.13
IRBT.US iRobot Corporation 20230206 0 43.05 43.2 42.07 42.31 584500 42.31 down up incorrect
IRDM.US Iridium Communications Inc 20230206 0 59.56 60.12 59.03 59.53 434400 59.53 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20230206 0 2.2 2.29 2.07 2.215 128300 2.215 up down incorrect
IRIX.US IRIDEX Corporation 20230206 0 2.42 2.52 2.42 2.46 6400 2.46 up down incorrect
IRMD.US IRadimed Corporation 20230206 0 41.77 41.77 38.78 39.92 105200 38.7324 down down correct
IROQ.US IF Bancorp Inc 20230206 0 17.94 17.94 17.63 17.63 4100 17.63 down down correct
IRTC.US iRhythm Technologies Inc 20230206 0 108.45 108.57 104.53 105.64 388700 105.64 down up incorrect
ISEE.US IVERIC bio Inc 20230206 0 23.19 23.655 22.645 22.75 1139900 22.75 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20230206 0 11.4 11.5 11.34 11.49 1069300 11.49 up up correct
ISIG.US Insignia Systems Inc 20230206 0 9.03 9.06 8.75 9.02 7400 9.02 down up incorrect
ISO.US IsoPlexis Corp 20230206 0 1.41 1.45 1.38 1.4 28700 1.4 down down correct
ISPC.US iSpecimen Inc. Common Stock 20230206 0 1.7 1.7 1.61 1.63 9300 1.63 down down correct
ISRG.US Intuitive Surgical Inc 20230206 0 251.76 252.97 248.24 248.98 1329100 248.98 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20230206 0 8.85 8.87 8.54 8.7 14700 8.7 down down correct
ISTR.US Investar Holding Corporation 20230206 0 20.62 20.63 20.4 20.62 11700 20.62
ISUN.US iSun Inc 20230206 0 1.94 1.965 1.8102 1.86 88415 1.86 down down correct
ITCI.US Intra 20230206 0 48.89 49.54 47.26 47.52 415700 47.52 down up incorrect
ITI.US Iteris Inc 20230206 0 4.5 4.62 4.43 4.58 340700 4.58 up up correct
ITIC.US Investors Title Company 20230206 0 155 158.45 155 156.54 1800 156.54 up up correct
ITOS.US iTeos Therapeutics Inc 20230206 0 20.75 21.27 19.95 20.38 247000 20.38 down down correct
ITQ.US Itiquira Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 0 10.15
ITQRU.US Itiquira Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 100 10.15
ITQRW.US Itiquira Acquisition Corp 20230206 0 0.002 0.0031 0.002 0.003 89104 0.003 up down incorrect
ITRI.US Itron Inc 20230206 0 58.56 58.88 57.59 58.08 168000 58.08 down down correct
ITRM.US Iterum Therapeutics plc 20230206 0 1.51 1.54 1.45 1.46 185700 1.46 down down correct
ITRN.US Ituran Location and Control Ltd 20230206 0 22.77 22.77 22.28 22.45 25500 22.45 down down correct
IVA.US Inventiva S.A 20230206 0 6.1 6.3 6.1 6.25 1400 6.25 up up correct
IVAC.US Intevac Inc 20230206 0 6.71 6.98 6.71 6.95 146400 6.95 up up correct
IXAQU.US IX Acquisition Corp. Unit 20230206 0 10.205 10.205 10.205 10.205 0 10.205
IZEA.US IZEA Worldwide Inc 20230206 0 0.745 0.78 0.745 0.768 125800 0.768 up up correct
JACK.US Jack in the Box Inc 20230206 0 78.07 78.96 77.34 78.75 240900 78.75 up up correct
JAGX.US Jaguar Health Inc 20230206 0 4.82 4.868 4.5 4.53 338900 4.53 down down correct
JAKK.US JAKKS Pacific Inc 20230206 0 21.36 21.36 20.39 20.97 67100 20.97 down up incorrect
JAMF.US Jamf Holding Corp 20230206 0 21.62 22.07 21.22 21.32 154200 21.32 down down correct
JAN.US JanOne Inc 20230206 0 1.62 1.81 1.59 1.75 136500 1.75 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20230206 0 20.74 21.43 20.71 21.28 61700 21.28 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20230206 0 9.98 10.02 9.98 10.02 400 10.02 up up correct
JAQCU.US Jupiter Acquisition Corp 20230206 0 10 10 10 10 0 10
JAZZ.US Jazz Pharmaceuticals plc 20230206 0 155.96 157 151.14 153.13 705000 153.13 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20230206 0 196.46 197.99 195.74 197.08 530800 196.6614 up up correct
JBLU.US JetBlue Airways Corporation 20230206 0 8.63 8.71 8.57 8.63 7019100 8.63
JBSS.US John B. Sanfilippo & Son Inc 20230206 0 93.81 94.65 91.73 93.13 92500 93.13 down down correct
JCTCF.US Jewett 20230206 0 5.4 5.45 5.4 5.45 9300 5.45 up up correct
JD.US JD.com Inc 20230206 0 56.47 57.12 55.85 56.73 5384800 56.73 up up correct
JFIN.US Jiayin Group Inc 20230206 0 3.39 3.514 3.202 3.43 41700 3.43 up up correct
JFU.US 9F Inc 20230206 0 3.95 4.26 3.64 4.18 121000 4.18 up up correct
JG.US Aurora Mobile Limited 20230206 0 0.77 0.82 0.76 0.79 18200 0.79 up up correct
JJSF.US J & J Snack Foods Corp 20230206 0 139.95 143.27 139.67 142.32 118100 142.32 up up correct
JKHY.US Jack Henry & Associates Inc 20230206 0 179.78 180.54 177.43 177.69 445500 177.69 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20230206 0 10.42 10.42 10.42 10.42 0 10.42
JNCE.US Jounce Therapeutics Inc 20230206 0 1.21 1.28 1.18 1.23 306300 1.23 up down incorrect
JOAN.US JOANN Inc 20230206 0 4.49 4.58 4.28 4.4 83100 4.4 down up incorrect
JOUT.US Johnson Outdoors Inc 20230206 0 66.79 66.9 64.02 64.68 42900 64.68 down down correct
JPM.US PM 20230206 0 19.61 19.6499 19.44 19.46 135145 19.46 down down correct
JRSH.US Jerash Holdings (US) Inc 20230206 0 4.3 4.43 4.3 4.4 19600 4.4 up up correct
JRVR.US James River Group Holdings Ltd 20230206 0 23.25 23.5 22.88 23.16 102200 23.16 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20230206 0 20.87 21 20.37 20.82 19900 20.82 down down correct
JSPR.US Jasper Therapeutics Inc 20230206 0 2.01 2.01 1.77 1.92 871800 1.92 down down correct
JSPRW.US Jasper Therapeutics Inc 20230206 0 0.1305 0.161 0.1305 0.1567 6944 0.1567 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20230206 0 10.14 10.14 10.14 10.14 66 10.14
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20230206 0 10.14 10.14 10.14 10.14 0 10.14
JUPW.US Jupiter Wellness Inc 20230206 0 0.657 0.678 0.64 0.65 208900 0.65 down down correct
JUPWW.US Jupiter Wellness Inc 20230206 0 0.1 0.1051 0.1 0.1001 615 0.1001 up up correct
JVA.US Coffee Holding Co. Inc 20230206 0 2.6 2.67 2.6 2.64 9900 2.64 up up correct
JWEL.US Jowell Global Ltd 20230206 0 0.485 0.504 0.47 0.47 50400 0.47 down down correct
JYNT.US The Joint Corp 20230206 0 18.28 18.7 17.81 17.88 56500 17.88 down down correct
JZXN.US Jiuzi Holdings Inc 20230206 0 0.27 0.273 0.217 0.232 21197000 0.232 down down correct
KAII.US Kismet Acquisition Two Corp 20230206 0 10.16 10.16 10.16 10.16 500 10.16
KAIIU.US Kismet Acquisition Two Corp 20230206 0 10.164 10.164 10.164 10.164 200 10.164
KAIIW.US Kismet Acquisition Two Corp 20230206 0 0.0305 0.0305 0.0211 0.0211 3499 0.0211 down down correct
KALA.US Kala Pharmaceuticals Inc 20230206 0 17.23 17.82 16.045 16.29 164600 16.29 down down correct
KALU.US Kaiser Aluminum Corporation 20230206 0 94.08 94.54 88.01 89.16 113400 89.16 down down correct
KALV.US KalVista Pharmaceuticals Inc 20230206 0 7.91 8.23 7.81 8.07 331000 8.07 up down incorrect
KARO.US Karooooo Ltd 20230206 0 25.87 25.87 24.605 25.65 21417 25.65 down up incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20230206 0 0.76 0.796 0.679 0.73 220800 0.73 down down correct
KBAL.US Kimball International Inc 20230206 0 7.46 7.5 7.11 7.11 118400 7.11 down down correct
KBNT.US Kubient Inc 20230206 0 1.24 1.28 1.119 1.17 86400 1.17 down down correct
KBNTW.US Kubient Inc 20230206 0 0.09 0.0995 0.09 0.0995 1600 0.0995 up up correct
KERN.US Akerna Corp 20230206 0 1.02 1.06 1.02 1.04 141700 1.04 up up correct
KC.US Kingsoft Cloud Holdings Limited 20230206 0 4.8 4.87 4.53 4.67 2053100 4.67 down down correct
KDNY.US Chinook Therapeutics Inc 20230206 0 24.14 25.31 23.95 24.13 322100 24.13 down down correct
KDP.US Keurig Dr Pepper Inc 20230206 0 35.14 35.3 34.97 35.22 6003292 35.22 up up correct
KE.US Kimball Electronics Inc 20230206 0 25.55 26.065 25.5 25.7 96300 25.7 up up correct
KELYA.US Kelly Services Inc 20230206 0 18.66 18.77 18.49 18.55 90400 18.55 down down correct
KELYB.US Kelly Services Inc 20230206 0 18.41 18.41 18.41 18.41 200 18.41
KEQU.US Kewaunee Scientific Corporation 20230206 0 16.29 16.29 16.22 16.22 1100 16.22 down down correct
KERNW.US Akerna Corp 20230206 0 0.0176 0.0199 0.016 0.0199 27242 0.0199 up up correct
KFFB.US Kentucky First Federal Bancorp 20230206 0 6.75 6.75 6.75 6.75 61 6.75
KFRC.US Kforce Inc 20230206 0 57.95 58.12 57.31 57.5 111400 57.5 down down correct
KHC.US The Kraft Heinz Company 20230206 0 39.35 39.96 39.15 39.93 6517300 39.93 up up correct
KIDS.US OrthoPediatrics Corp 20230206 0 48.45 49.3 47.25 47.82 61400 47.82 down down correct
KIII.US Kismet Acquisition Three Corp 20230206 0 10.05 10.05 10.05 10.05 43700 10.05
KIIIU.US Kismet Acquisition Three Corp 20230206 0 10.08 10.08 10.08 10.08 0 10.08
KINS.US Kingstone Companies Inc 20230206 0 1.72 1.72 1.622 1.66 6200 1.66 down down correct
KINZ.US KINS Technology Group Inc 20230206 0 10.14 10.14 10.14 10.14 1 10.14
KINZU.US KINS Technology Group Inc 20230206 0 10.15 10.15 10.15 10.15 0 10.15
KINZW.US KINS Technology Group Inc 20230206 0 0.0658 0.0658 0.0658 0.0658 140 0.0658
KIRK.US Kirkland's Inc 20230206 0 3.88 3.93 3.7 3.82 167000 3.82 down down correct
KLAC.US KLA Corporation 20230206 0 404.37 413.17 402.07 405.59 855500 404.284 up up correct
KLDO.US Kaleido Biosciences Inc 20230206 0 0.01 0.01 0.01 0.01 2000 0.01
KLIC.US Kulicke and Soffa Industries Inc 20230206 0 55.54 56.12 55.25 55.81 488800 55.81 up down incorrect
KLTR.US Kaltura Inc. Common Stock 20230206 0 2.06 2.14 2.05 2.08 190600 2.08 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20230206 0 13.85 13.89 12.71 13.14 241200 13.14 down down correct
KMDA.US Kamada Ltd 20230206 0 4.58 4.58 4.45 4.51 16700 4.51 down down correct
KMPH.US KemPharm Inc 20230206 0 5.7 5.701 5.53 5.56 96600 5.56 down down correct
KNBE.US KnowBe4 Inc 20230206 0 24.89 24.89 24.89 24.89 0 24.89
KNDI.US Kandi Technologies Group Inc 20230206 0 2.61 2.61 2.52 2.54 127800 2.54 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20230206 0 14.01 14.69 14.01 14.24 667700 14.24 up up correct
KNSL.US Kinsale Capital Group Inc 20230206 0 291.95 303.42 291.95 297 178500 297 up up correct
KNTE.US Kinnate Biopharma Inc 20230206 0 7.56 7.58 6.71 7.37 368400 7.37 down down correct
KOD.US Kodiak Sciences Inc 20230206 0 8.53 8.58 7.96 7.98 172700 7.98 down down correct
KOPN.US Kopin Corporation 20230206 0 1.38 1.4 1.35 1.4 440500 1.4 up up correct
KOSS.US Koss Corporation 20230206 0 5.82 6.75 5.71 6.2 406500 6.2 up up correct
KPLT.US Katapult Holdings Inc 20230206 0 1.06 1.09 1.03 1.05 101500 1.05 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20230206 0 0.1398 0.1398 0.1398 0.1398 100 0.1398
KPRX.US Kiora Pharmaceuticals Inc 20230206 0 3.6 3.6 3.21 3.28 63600 3.28 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20230206 0 3.4 3.475 3.29 3.37 1227600 3.37 down down correct
KRBP.US Kiromic BioPharma Inc 20230206 0 0.24 0.266 0.223 0.265 9717100 0.265 up down incorrect
KRKR.US 36Kr Holdings Inc 20230206 0 1.13 1.19 1.13 1.13 58900 1.13
KRMD.US Repro Med Systems Inc 20230206 0 3.92 3.98 3.73 3.92 16000 3.92
KRNL.US Kernel Group Holdings Inc 20230206 0 10.21 10.21 10.21 10.21 100 10.21
KRNLU.US Kernel Group Holdings Inc 20230206 0 10.25 10.3 10.25 10.3 400 10.3 up up correct
KRNT.US Kornit Digital Ltd 20230206 0 26.71 27.78 26.372 27.28 320200 27.28 up up correct
KRNY.US Kearny Financial Corp 20230206 0 10.19 10.27 10.05 10.21 270400 10.1 up down incorrect
KRON.US Kronos Bio Inc 20230206 0 2.28 2.44 2.27 2.34 133500 2.34 up up correct
KROS.US Keros Therapeutics Inc 20230206 0 57.1 59 55.7 56.21 183800 56.21 down down correct
KRT.US Karat Packaging Inc 20230206 0 15.17 15.3 15.142 15.29 7800 15.29 up up correct
KRTX.US Karuna Therapeutics Inc 20230206 0 189.74 195.64 188.02 192.15 274500 192.15 up up correct
KRUS.US Kura Sushi USA Inc 20230206 0 61.58 63.03 61.09 62.36 97200 62.36 up down incorrect
KRYS.US Krystal Biotech Inc 20230206 0 79.84 80.8 78.44 79.95 120900 79.95 up down incorrect
KSI.US Kadem Sustainable Impact Corporation 20230206 0 10.095 10.095 10.095 10.095 400 10.095
KSICU.US Kadem Sustainable Impact Corporation 20230206 0 10.16 10.16 10.16 10.16 0 10.16
KSICW.US Kadem Sustainable Impact Corporation 20230206 0 0.05 0.05 0.05 0.05 685 0.05
KSPN.US Kaspien Holdings Inc 20230206 0 0.85 0.85 0.7503 0.81 64011 0.81 down down correct
KTCC.US Key Tronic Corporation 20230206 0 6.54 6.8 6.37 6.56 58500 6.56 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20230206 0 12.01 12.22 11.72 11.8 601900 11.8 down up incorrect
KTRA.US Kintara Therapeutics Inc 20230206 0 6.92 7.1 6.6 7.05 29500 7.05 up up correct
KTTA.US Pasithea Therapeutics Corp. 20230206 0 0.68 0.713 0.67 0.698 71700 0.698 up up correct
KURA.US Kura Oncology Inc 20230206 0 13.38 13.55 13.135 13.17 317600 13.17 down down correct
KVHI.US KVH Industries Inc 20230206 0 10.05 10.05 9.86 9.86 28100 9.86 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20230206 0 10.09 10.114 10.08 10.1 5500 10.1 up down incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20230206 0 10.075 10.085 10.07 10.085 3600 10.085 up up correct
KXIN.US Kaixin Auto Holdings 20230206 0 0.41 0.419 0.4 0.419 73700 0.419 up up correct
KYMR.US Kymera Therapeutics Inc 20230206 0 36.82 37.48 36.17 36.48 282900 36.48 down down correct
KZIA.US Kazia Therapeutics Limited 20230206 0 1 1.01 0.98 1.01 62400 1.01 up up correct
KZR.US Kezar Life Sciences Inc 20230206 0 7.08 7.08 6.82 6.83 378000 6.83 down down correct
LABP.US Landos Biopharma Inc 20230206 0 0.399 0.42 0.371 0.389 208300 0.389 down down correct
LAKE.US Lakeland Industries Inc 20230206 0 14.28 14.6 14.28 14.46 9800 14.46 up up correct
LAMR.US Lamar Advertising Company (REIT) 20230206 0 108.01 109.14 107.75 108.05 339100 108.05 up down incorrect
LANC.US Lancaster Colony Corporation 20230206 0 185.18 186.76 184.59 186.44 190100 186.44 up up correct
LAND.US Gladstone Land Corporation 20230206 0 19.49 19.49 19.09 19.35 157400 19.35 down down correct
LANDM.US Gladstone Land Corporation 20230206 0 24.228 24.25 24.228 24.25 1300 24.25 up down incorrect
LANDO.US Gladstone Land Corporation 20230206 0 23.96 24.18 23.96 24.16 6500 24.16 up up correct
LARAX.US LARAX 20230206 0 9.09 9.09 9.09 9.09 0 9.09
LARK.US Landmark Bancorp Inc 20230206 0 23.66 23.66 23.45 23.6 3500 23.6 down down correct
LASR.US nLIGHT Inc 20230206 0 12.8 12.98 12.5 12.64 140800 12.64 down down correct
LAUR.US Laureate Education Inc 20230206 0 11.16 11.21 10.6 10.68 656800 10.68 down down correct
LAZR.US Luminar Technologies Inc 20230206 0 7.46 7.91 7.3 7.9 7768600 7.9 up down incorrect
LAZY.US Lazydays Holdings Inc 20230206 0 12.94 12.94 12.755 12.85 46900 12.85 down up incorrect
LBAI.US Lakeland Bancorp Inc 20230206 0 19.75 19.75 19.54 19.62 114000 19.62 down down correct
LBC.US Luther Burbank Corporation 20230206 0 11.96 12.12 11.7 11.81 53600 11.81 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20230206 0 4.94 5 4.94 5 2800 5 up up correct
LBRDA.US Liberty Broadband Corporation 20230206 0 93.19 94.62 91.475 93.93 124000 93.93 up up correct
LBRDK.US Liberty Broadband Corporation 20230206 0 92.8 94.23 92.65 93.45 527800 93.45 up up correct
LBRDP.US Liberty Broadband Corporation 20230206 0 24.1 24.1 24.05 24.05 500 24.05 down down correct
LBTYA.US Liberty Global plc 20230206 0 20.93 20.99 20.24 20.76 2342500 20.76 down down correct
LBTYB.US Liberty Global plc 20230206 0 21.9 21.9 21.9 21.9 0 21.9
LBTYK.US Liberty Global plc 20230206 0 21.59 21.62 21.04 21.41 1754600 21.41 down down correct
LCA.US Landcadia Holdings IV Inc 20230206 0 10 10.02 10 10.01 49600 10.01 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20230206 0 10.29 10.29 10.24 10.25 362900 10.25 down down correct
LCAAU.US L Catterton Asia Acquisition Corp 20230206 0 10.6 10.6 10.46 10.46 2600 10.46 down up incorrect
LCAAW.US L Catterton Asia Acquisition Corp 20230206 0 0.669 0.684 0.6304 0.65 106904 0.65 down down correct
LCAHU.US Landcadia Holdings IV Inc 20230206 0 10.03 10.03 10.02 10.03 17100 10.03
LCAPW.US Lionheart Acquisition Corporation II 20230206 0 1.23 1.23 1.1 1.19 300 1.19 down down correct
LCID.US Lucid Group Inc. Common Stock 20230206 0 11.68 12.13 11.6 11.96 26373700 11.96 up up correct
LCNB.US LCNB Corp 20230206 0 18.85 19.1 18.8 18.83 15200 18.83 down down correct
LCRDX.US LCRDX 20230206 0 9.08 9.08 9.08 9.08 0 9.08
LCRUX.US LCRUX 20230206 0 9.09 9.09 9.09 9.09 0 9.09
LCUT.US Lifetime Brands Inc 20230206 0 7.92 8.13 7.9 8.04 38700 8.04 up up correct
LDHA.US LDH Growth Corp I 20230206 0 10.18 10.18 10.16 10.16 5200 10.16 down down correct
LDHAU.US LDH Growth Corp I 20230206 0 10.13 10.13 10.13 10.13 0 10.13
LDHAW.US LDH Growth Corp I 20230206 0 0.036 0.049 0.036 0.036 1317 0.036
LE.US Lands' End Inc 20230206 0 9.34 9.51 8.99 9.11 152200 9.11 down down correct
LECO.US Lincoln Electric Holdings Inc 20230206 0 172.8 174 171.53 172.5 347100 172.5 down down correct
LEDS.US SemiLEDs Corporation 20230206 0 2.22 2.28 2.17 2.26 9800 2.26 up up correct
LEE.US Lee Enterprises Incorporated 20230206 0 20.67 20.79 20.5 20.51 6800 20.51 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20230206 0 10.15 10.15 10.15 10.15 234 10.15
LEGAU.US Lead Edge Growth Opportunities Ltd 20230206 0 10.14 10.14 10.14 10.14 1 10.14
LEGH.US Legacy Housing Corporation 20230206 0 20.63 20.72 20.42 20.55 60300 20.55 down down correct
LEGN.US Legend Biotech Corporation 20230206 0 51.72 52.34 48.93 49.66 663500 49.66 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20230206 0 48.82 48.82 48.82 48.82 0 48.82
LESL.US Leslie's Inc 20230206 0 14.71 14.86 13.72 13.75 3986200 13.75 down down correct
LEXX.US Lexaria Bioscience Corp 20230206 0 3.01 3.05 2.9 2.91 33400 2.91 down down correct
LFMD.US LifeMD Inc 20230206 0 2.19 2.26 2.09 2.16 73100 2.16 down up incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20230206 0 15.276 15.48 14.295 15.43 1900 15.43 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20230206 0 5.4 5.555 5.14 5.24 369100 5.24 down down correct
LFUS.US Littelfuse Inc 20230206 0 267.88 267.88 260.52 264.54 114000 264.54 down down correct
LFVN.US LifeVantage Corporation 20230206 0 3.96 3.98 3.81 3.81 14300 3.81 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20230206 0 10.18 10.18 10.16 10.16 3300 10.16 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20230206 0 10.16 10.16 10.16 10.16 10 10.16
LGACW.US Lazard Growth Acquisition Corp. I 20230206 0 0.0075 0.0081 0.0039 0.005 56404 0.005 down down correct
LGHL.US Lion Group Holding Ltd 20230206 0 0.558 0.57 0.551 0.562 162100 0.562 up up correct
LGHLW.US Lion Financial Group Limited 20230206 0 0.0238 0.0238 0.0201 0.0233 188749 0.0233 down down correct
LGIH.US LGI Homes Inc 20230206 0 119.09 120.25 117.56 118.57 191400 118.57 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20230206 0 71.14 72.99 71.14 71.68 85800 71.68 up up correct
LGO.US Largo Resources Ltd 20230206 0 6.16 6.21 5.86 5.95 33500 5.95 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20230206 0 9.96 9.96 9.96 9.96 0 9.96
LGTOU.US Legato Merger Corp. II Unit 20230206 0 10.795 10.795 10.795 10.795 1 10.795
LGVCU.US LAMF Global Ventures Corp. I Unit 20230206 0 10.449 10.449 10.449 10.449 0 10.449
LGVN.US Longeveron Inc 20230206 0 4.13 4.21 3.97 3.99 20600 3.99 down down correct
LHCG.US LHC Group Inc 20230206 0 158.89 159.37 157.91 158.86 373300 158.86 down down correct
LHDX.US Lucira Health Inc 20230206 0 0.354 0.354 0.33 0.331 1169100 0.331 down down correct
LI.US Li Auto Inc 20230206 0 24.89 25.73 24.29 25.02 6526404 25.02 up up correct
LIAN.US LianBio American Depositary Shares 20230206 0 2.16 2.31 2.15 2.24 53400 2.24 up down incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20230206 0 10.4 10.4 10.4 10.4 0 10.4
LIDR.US Aeye Inc 20230206 0 0.896 0.95 0.787 0.814 1109300 0.814 down down correct
LIDRW.US AEye Inc 20230206 0 0.1 0.11 0.1 0.1 1200 0.1
LIFE.US aTyr Pharma Inc 20230206 0 2.36 2.51 2.33 2.45 386400 2.45 up down incorrect
LILA.US Liberty Latin America Ltd 20230206 0 9.52 9.69 9.4 9.56 192500 9.56 up up correct
LILAK.US Liberty Latin America Ltd 20230206 0 9.61 9.67 9.41 9.58 1020900 9.58 down up incorrect
LILM.US Lilium NV 20230206 0 1.34 1.36 1.28 1.29 1445900 1.29 down down correct
LILMW.US Lilium Equity Warrants 20230206 0 0.145 0.145 0.135 0.135 2200 0.135 down down correct
LINC.US Lincoln Educational Services Corporation 20230206 0 6.6 6.83 6.53 6.56 46200 6.56 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20230206 0 11.76 12 11.6 11.76 353700 11.76
LINK.US Interlink Electronics Inc 20230206 0 8.3 8.49 8.3 8.49 381 8.49 up up correct
LIONU.US Lionheart III Corp Unit 20230206 0 9.2 9.2 9.2 9.2 1 9.2
LIQT.US LiqTech International Inc 20230206 0 0.57 0.58 0.55 0.56 58400 0.56 down down correct
LITE.US Lumentum Holdings Inc 20230206 0 61.24 61.85 60.375 60.92 686600 60.92 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20230206 0 2.35 2.4 2.3 2.35 55500 2.35
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20230206 0 10.043 10.05 10.04 10.04 60300 10.04 down down correct
LITTU.US Logistics Innovation Technologies Corp. Units 20230206 0 10.07 10.07 10.07 10.07 100 10.07
LITTW.US Logistics Innovation Technologies Corp. Warrant 20230206 0 0.0901 0.0901 0.09 0.0901 16233 0.0901
LIVE.US Live Ventures Incorporated 20230206 0 33.99 34.79 33.05 33.99 2700 33.99
LIVN.US LivaNova PLC 20230206 0 57.71 58.005 54.37 54.79 493600 54.79 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20230206 0 0.85 0.87 0.79 0.81 186200 0.81 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20230206 0 0.101 0.101 0.101 0.101 1000 0.101
LIZI.US Lizhi Inc 20230206 0 1.02 1.09 0.998 1 225400 1 down down correct
LKCO.US Luokung Technology Corp 20230206 0 0.196 0.202 0.185 0.192 1138900 0.192 down down correct
LKFN.US Lakeland Financial Corporation 20230206 0 72.81 73.58 71.43 71.55 95700 71.55 down up incorrect
LKQ.US LKQ Corporation 20230206 0 57.02 57.42 56.07 56.39 2035200 56.39 down down correct
LMAT.US LeMaitre Vascular Inc 20230206 0 50.05 50.05 48.31 48.51 84800 48.51 down down correct
LMB.US Limbach Holdings Inc 20230206 0 12.91 13.098 12.69 12.78 45900 12.78 down up incorrect
LMDX.US LumiraDx Limited Common Shares 20230206 0 1.32 1.33 1.16 1.2 583000 1.2 down down correct
LMDXW.US LumiraDx Limited Warrant 20230206 0 0.09 0.09 0.09 0.09 152 0.09
LMFA.US LM Funding America Inc 20230206 0 0.696 0.835 0.696 0.816 381000 0.816 up down incorrect
LMNL.US Liminal BioSciences Inc 20230206 0 5.29 5.75 5.27 5.72 25300 5.72 up up correct
LMNR.US Limoneira Company 20230206 0 14.12 14.67 14.12 14.27 46400 14.27 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20230206 0 7 7 5 6.9 1539 6.9 down down correct
LMST.US Limestone Bancorp Inc 20230206 0 26.51 26.55 26.07 26.29 46400 26.29 down down correct
LNSR.US LENSAR Inc 20230206 0 3.363 3.363 3.18 3.18 12000 3.18 down down correct
LNT.US Alliant Energy Corporation 20230206 0 53.12 53.97 53.02 53.93 1232000 53.93 up up correct
LNTH.US Lantheus Holdings Inc 20230206 0 60.8 61.85 59.14 60.02 1099800 60.02 down down correct
LOAN.US Manhattan Bridge Capital Inc 20230206 0 5.86 5.9 5.77 5.8 9100 5.8 down down correct
LOB.US Live Oak Bancshares Inc 20230206 0 36.26 36.337 35.63 36.02 247200 36.02 down down correct
LOCO.US El Pollo Loco Holdings Inc 20230206 0 12.6 12.83 12.54 12.69 168400 12.69 up up correct
LOGI.US Logitech International S.A 20230206 0 59.63 59.67 58.46 58.52 587400 58.52 down down correct
LOOP.US Loop Industries Inc 20230206 0 2.39 2.48 2.39 2.48 34700 2.48 up up correct
LOPE.US Grand Canyon Education Inc 20230206 0 117.82 118.43 115.16 115.65 230200 115.65 down up incorrect
LOVE.US The Lovesac Company 20230206 0 28.02 29.39 27.29 27.37 750900 27.37 down down correct
LPCN.US Lipocine Inc 20230206 0 0.55 0.559 0.539 0.539 119700 0.539 down down correct
LPLA.US LPL Financial Holdings Inc 20230206 0 235.42 242.99 235.42 237.2 1265400 237.2 up up correct
LPRO.US Open Lending Corporation 20230206 0 9.62 9.67 8.84 8.95 877300 8.95 down down correct
LPSN.US LivePerson Inc 20230206 0 17.12 17.97 16.8 16.83 1047000 16.83 down down correct
LPTH.US LightPath Technologies Inc 20230206 0 1.57 1.6 1.52 1.55 61700 1.55 down down correct
LPTX.US Leap Therapeutics Inc 20230206 0 0.623 0.657 0.62 0.63 356500 0.63 up down incorrect
LQDA.US Liquidia Corporation 20230206 0 7.12 7.18 6.76 6.9 614500 6.9 down down correct
LQDT.US Liquidity Services Inc 20230206 0 15 15.16 13.91 14.06 261400 14.06 down up incorrect
LRCX.US Lam Research Corporation 20230206 0 521.9 530 518.25 520.95 1008200 520.95 down down correct
LRFC.US Logan Ridge Finance Corp 20230206 0 22.41 22.885 22.41 22.88 900 22.88 up up correct
LRMR.US Larimar Therapeutics Inc 20230206 0 5.21 5.6 5.21 5.52 380200 5.52 up up correct
LSBK.US Lake Shore Bancorp Inc 20230206 0 12.7 12.7 12.7 12.7 0 12.7
LSCC.US Lattice Semiconductor Corporation 20230206 0 78.33 80.37 78.05 78.38 1525900 78.38 up up correct
LSEA.US Landsea Homes Corporation 20230206 0 6.98 7.07 6.8 6.91 22500 6.91 down down correct
LSEAW.US Landsea Homes Corporation 20230206 0 0.1625 0.1803 0.1625 0.1803 4017 0.1803 up up correct
LSTR.US Landstar System Inc 20230206 0 181.4 184.83 180.03 183.01 382500 182.704 up up correct
LSXMA.US The Liberty SiriusXM Group 20230206 0 37.06 37.06 35.668 36.01 1038100 36.01 down down correct
LSXMB.US The Liberty SiriusXM Group 20230206 0 38.23 38.23 38.23 38.23 0 38.23
LSXMK.US The Liberty SiriusXM Group 20230206 0 36.74 36.78 35.425 35.75 1441400 35.75 down down correct
LTAFX.US Altst Strgs Fd A 20230206 0 5.42 5.42 5.42 5.42 0 5.42
LTBR.US Lightbridge Corporation 20230206 0 4.12 4.2 4.03 4.17 44500 4.17 up up correct
LTCFX.US Alternative Strategies Fund Class C 20230206 0 5.13 5.13 5.13 5.13 0 5.13
LTCH.US Latch Inc 20230206 0 0.889 0.91 0.85 0.9 397100 0.9 up up correct
LTCHW.US Latch Inc 20230206 0 0.081 0.095 0.071 0.071 300 0.071 down down correct
LTIFX.US LTIFX 20230206 0 5.48 5.48 5.48 5.48 0 5.48
LTRN.US Lantern Pharma Inc 20230206 0 5.78 6.18 5.742 6 50100 6 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20230206 0 1.38 1.44 1.36 1.405 390200 1.405 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20230206 0 26 26.183 26 26 1700 26
LTRX.US Lantronix Inc 20230206 0 5.11 5.17 5 5.06 197200 5.06 down down correct
LTRYW.US Lottery Com 20230206 0 0.0268 0.031 0.0268 0.031 140266 0.031 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20230206 0 1.31 1.35 1.262 1.3 57600 1.3 down down correct
LULU.US Lululemon Athletica Inc 20230206 0 314.42 319.39 310.19 311.32 1249300 311.32 down down correct
LUMO.US Lumos Pharma Inc 20230206 0 3.82 3.82 3.43 3.43 36700 3.43 down up incorrect
LUNA.US Luna Innovations Incorporated 20230206 0 9.4 9.99 9.4 9.76 212600 9.76 up up correct
LUNG.US Pulmonx Corporation 20230206 0 8.75 9.22 8.645 9.02 311600 9.02 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20230206 0 10.32 10.32 10.32 10.32 0 10.32
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20230206 0 3.44 3.78 3.35 3.72 124600 3.72 up up correct
LVO.US LiveOne Inc 20230206 0 0.82 0.82 0.766 0.79 50300 0.79 down up incorrect
LVOX.US LiveVox Holding Inc 20230206 0 2.82 2.99 2.76 2.9 60700 2.9 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20230206 0 2.67 2.67 2.67 2.67 0 2.67
LVOXW.US LiveVox Holding Inc 20230206 0 0.2957 0.2957 0.2957 0.2957 252 0.2957
LVRA.US Levere Holdings Corp 20230206 0 10.15 10.16 10.15 10.16 3400 10.16 up up correct
LVRAU.US Levere Holdings Corp 20230206 0 10.16 10.19 10.16 10.19 4000 10.19 up up correct
LVRAW.US Levere Holdings Corp 20230206 0 0.0478 0.1647 0.0471 0.0565 38110 0.0565 up up correct
LVTX.US Lava Therapeutics B.V 20230206 0 3.76 3.905 3.75 3.86 15400 3.86 up up correct
LWAY.US Lifeway Foods Inc 20230206 0 5.49 5.74 5.38 5.49 81000 5.49
LWLG.US Lightwave Logic Inc. Common Stock 20230206 0 7.09 7.13 6.68 6.8 569200 6.8 down down correct
LX.US LexinFintech Holdings Ltd 20230206 0 3.52 3.561 3.32 3.35 1033200 3.35 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20230206 0 2.35 2.45 2.31 2.39 298500 2.39 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20230206 0 2.44 2.44 2.43 2.43 200 2.43 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20230206 0 3.4 3.4 3.21 3.29 602100 3.29 down down correct
LYFT.US Lyft Inc 20230206 0 16.83 17.545 16.665 17.35 13691500 17.35 up up correct
LYL.US Dragon Victory International Limited 20230206 0 0.824 0.824 0.74 0.76 79273 0.76 down down correct
LYLT.US Loyalty Ventures Inc 20230206 0 2.02 2.02 1.841 1.87 269100 1.87 down down correct
LYRA.US Lyra Therapeutics Inc 20230206 0 2.94 2.96 2.532 2.7 63500 2.7 down up incorrect
LYTS.US LSI Industries Inc 20230206 0 13.9 14.35 13.77 14.19 270900 14.19 up down incorrect
LZ.US LegalZoom.com Inc 20230206 0 8.66 8.75 8.51 8.57 433800 8.57 down up incorrect
MACA.US Moringa Acquisition Corp 20230206 0 10.18 10.29 10.18 10.18 18500 10.18
MACAU.US Moringa Acquisition Corp 20230206 0 10.2 10.21 10.19 10.19 9800 10.19 down down correct
MACAW.US Moringa Acquisition Corp 20230206 0 0.13 0.13 0.0943 0.095 1605 0.095 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20230206 0 11.97 12.49 11.36 11.74 500300 11.74 down down correct
MANH.US Manhattan Associates Inc 20230206 0 147.4 149.67 143.86 144.77 449200 144.77 down down correct
MAPS.US WM Technology Inc 20230206 0 1.37 1.49 1.36 1.41 442800 1.41 up down incorrect
MAPSW.US WM Technology Inc 20230206 0 0.17 0.228 0.17 0.2279 1551 0.2279 up down incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20230206 0 10.54 10.55 10.54 10.55 20100 10.55 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20230206 0 10.53 10.53 10.53 10.53 8 10.53
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20230206 0 0.0312 0.0312 0.0293 0.0293 13000 0.0293 down down correct
MAR.US Marriott International Inc 20230206 0 172.72 173.94 171.72 172.32 1485900 172.32 down down correct
MARA.US Marathon Digital Holdings Inc 20230206 0 6.92 7.27 6.65 7.08 23094600 7.08 up down incorrect
MARK.US Remark Holdings Inc 20230206 0 2.12 2.37 1.97 2.01 7062100 2.01 down up incorrect
MARPS.US Marine Petroleum Trust 20230206 0 7.67 7.67 7.48 7.58 4200 7.58 down down correct
MASI.US Masimo Corporation 20230206 0 168.92 170.76 168.12 169.07 240400 169.07 up up correct
MASS.US 908 Devices Inc 20230206 0 10.18 10.36 9.77 9.97 216400 9.97 down down correct
MAT.US Mattel Inc 20230206 0 20.92 21.04 20.36 20.66 2305100 20.66 down down correct
MATW.US Matthews International Corporation 20230206 0 38.23 38.52 37.38 38.01 166800 38.01 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20230206 0 20.9 21.89 20.58 21.54 276100 21.54 up up correct
MAYS.US J.W. Mays Inc 20230206 0 41.03 41.03 41.03 41.03 134 41.03
MBCN.US Middlefield Banc Corp 20230206 0 26.7 27.29 26.66 27.18 19200 27.18 up up correct
MBIN.US Merchants Bancorp 20230206 0 30.82 31.078 30.43 30.62 41400 30.62 down down correct
MBINN.US Merchants Bancorp 20230206 0 23.52 24 23 23.46 4600 23.46 down down correct
MBINO.US Merchants Bancorp 20230206 0 23.78 23.78 23.439 23.61 12900 23.61 down down correct
MBINP.US Merchants Bancorp 20230206 0 25.371 25.371 25.371 25.371 500 25.371
MBIO.US Mustang Bio Inc 20230206 0 0.65 0.73 0.65 0.72 365500 0.72 up up correct
MBNKP.US Medallion Bank 20230206 0 25.2 25.2 25.2 25.2 400 25.2
MBOT.US Microbot Medical Inc 20230206 0 3.43 3.48 3.35 3.4 13000 3.4 down down correct
MBRX.US Moleculin Biotech Inc 20230206 0 1.22 1.28 1.2 1.27 35263 1.27 up up correct
MBTC.US Nocturne Acquisition Corporation 20230206 0 10.74 10.74 10.74 10.74 1 10.74
MBTCU.US Nocturne Acquisition Corporation 20230206 0 10.94 10.94 10.94 10.94 0 10.94
MBUU.US Malibu Boats Inc 20230206 0 63.4 64.134 62.33 62.49 173500 62.49 down down correct
MBWM.US Mercantile Bank Corporation 20230206 0 34.86 35.36 34.79 34.96 24400 34.96 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20230206 0 10.5201 10.5201 10.5201 10.5201 0 10.5201
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20230206 0 10.73 12 9.85 10.12 54800 10.12 down down correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20230206 0 0.3784 0.3784 0.31 0.34 14691 0.34 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20230206 0 8.486 8.486 8.486 8.486 1 8.486
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20230206 0 10.5 10.5 10.5 10.5 200 10.5
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20230206 0 10.08 10.08 10.08 10.08 0 10.08
MCBC.US Macatawa Bank Corporation 20230206 0 10.95 10.95 10.84 10.86 21600 10.779 down down correct
MCBS.US MetroCity Bankshares Inc 20230206 0 20.27 20.506 20.139 20.33 19100 20.33 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20230206 0 30.84 31.12 30.58 30.71 197400 30.71 down down correct
MCHP.US Microchip Technology Incorporated 20230206 0 84.29 86.24 83.8 84.47 5810300 84.47 up up correct
MCHX.US Marchex Inc 20230206 0 2.12 2.12 2.06 2.1 6300 2.1 down down correct
MCRB.US Seres Therapeutics Inc 20230206 0 5.45 5.57 5.4 5.49 836117 5.49 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20230206 0 78 78.15 77.2 77.42 51800 77.42 down up incorrect
MDB.US MongoDB Inc 20230206 0 219.26 226.27 216.05 218.44 1335100 218.44 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20230206 0 278.68 280.33 267.13 276.48 312900 276.48 down down correct
MDGS.US Medigus Ltd 20230206 0 4.802 5.122 4.58 4.801 6500 4.801 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20230206 0 0.061 0.09 0.051 0.09 4900 0.09 up up correct
MDIA.US MediaCo Holding Inc 20230206 0 1.51 1.512 1.42 1.42 4900 1.42 down up incorrect
MDJH.US MDJM Ltd 20230206 0 1.98 1.98 1.76 1.76 1000 1.76 down up incorrect
MDLZ.US Mondelez International Inc 20230206 0 65.91 66.29 65.65 66.17 4852700 66.17 up up correct
MDNA.US Medicenna Therapeutics Corp 20230206 0 0.76 0.78 0.726 0.765 111800 0.765 up up correct
MDRR.US Medalist Diversified REIT Inc 20230206 0 0.98 0.98 0.97 0.98 10700 0.98
MDRRP.US Medalist Diversified REIT Inc 20230206 0 24.129 24.129 24.129 24.129 300 24.129
MDRX.US Allscripts Healthcare Solutions Inc 20230206 0 17.22 17.22 16.8 17 816900 17 down down correct
MDVL.US Medavail Holdings Inc 20230206 0 0.39 0.39 0.363 0.38 64300 0.38 down down correct
MDWD.US MediWound Ltd 20230206 0 14.46 14.46 13.46 13.46 77000 13.46 down down correct
MDWT.US Midwest Holding Inc 20230206 0 16.54 16.69 16.4 16.4 2900 16.4 down down correct
MDXG.US MiMedx Group Inc 20230206 0 4.04 4.54 4 4.49 1086156 4.49 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20230206 0 3.99 4.1 3.89 4 739600 4 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20230206 0 2.64 2.66 2.52 2.6 2249800 2.6 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20230206 0 10.7 11 10.65 11 3914 11 up up correct
MEDP.US Medpace Holdings Inc 20230206 0 234.96 238.39 231.38 231.67 220700 231.67 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20230206 0 10.19 10.19 10.19 10.19 121 10.19
MEDS.US TRxADE HEALTH Inc 20230206 0 0.459 0.459 0.35 0.379 500200 0.379 down down correct
MEIP.US MEI Pharma Inc 20230206 0 0.34 0.34 0.33 0.34 243800 0.34
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20230206 0 10.2 10.57 10.16 10.17 22400 10.17 down up incorrect
MELI.US MercadoLibre Inc 20230206 0 1168.7 1188.79 1158.88 1175.4399 486600 1175.4399 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20230206 0 10.65 10.65 10.65 10.65 0 10.65
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20230206 0 10.4 10.4 10.4 10.4 0 10.4
MEOH.US Methanex Corporation 20230206 0 49.92 51.63 49.87 50.99 647500 50.99 up up correct
MERC.US Mercer International Inc 20230206 0 12.88 12.95 12.6 12.72 422700 12.72 down down correct
MESA.US Mesa Air Group Inc 20230206 0 3.07 3.22 3.06 3.21 243600 3.21 up up correct
MESO.US Mesoblast Limited 20230206 0 3.78 4.06 3.78 3.96 399900 3.96 up down incorrect
METC.US Ramaco Resources Inc 20230206 0 10.35 10.47 10.03 10.13 306500 10.13 down up incorrect
METCL.US METCL 20230206 0 25.73 25.79 25.62 25.664 11800 25.664 down down correct
METX.US Meten EdtechX Education Group Ltd 20230206 0 0.32 0.36 0.32 0.36 563900 0.36 up up correct
METXW.US Meten EdtechX Education Group Ltd 20230206 0 0.048 0.05 0.0362 0.048 76946 0.048
MF.US Missfresh Limited American Depositary Shares 20230206 0 1.98 1.98 1.76 1.83 52200 1.83 down down correct
MFH.US Mercurity Fintech Holding Inc 20230206 0 1 1.035 0.917 1.03 11000 1.03 up up correct
MFIN.US Medallion Financial Corp 20230206 0 8.99 9.09 8.81 9.03 15300 9.03 up up correct
MGEE.US MGE Energy Inc 20230206 0 73.03 73.8 72.72 73.62 64200 73.62 up up correct
MGI.US MoneyGram International Inc 20230206 0 10.81 10.85 10.8 10.85 1381200 10.85 up up correct
MGIC.US Magic Software Enterprises Ltd 20230206 0 17.4 17.4 16.95 17.1 22700 17.1 down down correct
MGNI.US Magnite Inc 20230206 0 13.13 13.13 12.59 12.71 1156400 12.71 down down correct
MGNX.US MacroGenics Inc 20230206 0 5.56 6.065 5.476 5.79 611000 5.79 up down incorrect
MGPI.US MGP Ingredients Inc 20230206 0 96.51 97.58 95.67 96.46 102200 96.46 down down correct
MGRC.US McGrath RentCorp 20230206 0 103.78 104.19 102.86 103.83 91000 103.83 up up correct
MGTA.US Magenta Therapeutics Inc 20230206 0 0.8 0.84 0.8 0.81 3841600 0.81 up up correct
MGTX.US MeiraGTx Holdings plc 20230206 0 8.14 8.172 7.92 8.16 115600 8.16 up up correct
MGYR.US Magyar Bancorp Inc 20230206 0 12.86 12.86 12.81 12.85 2500 12.8201 down down correct
MHLD.US Maiden Holdings Ltd 20230206 0 2.47 2.55 2.44 2.46 175500 2.46 down up incorrect
MICT.US MICT Inc 20230206 0 1.15 1.15 1.09 1.13 490700 1.13 down down correct
MIDD.US The Middleby Corporation 20230206 0 157.58 159.66 156.02 157.84 387560 157.84 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20230206 0 3.6 3.6 3.42 3.48 65567 3.48 down down correct
MIND.US MIND Technology Inc 20230206 0 0.7 0.7 0.51 0.63 172800 0.63 down up incorrect
MINDP.US MIND Technology Inc 20230206 0 8.13 8.134 8.1 8.1 1100 8.1 down down correct
MINM.US Minim Inc. Common Stock 20230206 0 0.28 0.28 0.26 0.27 585500 0.27 down down correct
MIR.US WT 20230206 0 1.52 1.63 1.52 1.6001 12094 1.6001 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20230206 0 23.84 24 23.34 23.66 248600 23.66 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20230206 0 3.205 3.245 2.97 3.15 43200 3.15 down down correct
MIST.US Milestone Pharmaceuticals Inc 20230206 0 4.11 4.44 4.1 4.2 199500 4.2 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20230206 0 10.125 10.13 10.125 10.13 12100 10.13 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20230206 0 10.14 10.17 10.14 10.17 500 10.17 up up correct
MITAW.US Coliseum Acquisition Corp. Warrant 20230206 0 0.1001 0.1001 0.1001 0.1001 934 0.1001
MITK.US Mitek Systems Inc 20230206 0 10.57 10.67 10.27 10.36 113800 10.36 down up incorrect
MKSI.US MKS Instruments Inc 20230206 0 105.85 106.55 103.17 104.93 515600 104.93 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20230206 0 2.64 2.65 2.56 2.65 43200 2.65 up up correct
MKTX.US MarketAxess Holdings Inc 20230206 0 342.69 354.12 341.51 350.72 365600 350 up up correct
MLAB.US Mesa Laboratories Inc 20230206 0 197.87 203.26 178.61 179.91 106900 179.91 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20230206 0 10.54 10.54 10.54 10.54 0 10.54
MLACU.US Malacca Straits Acquisition Company Limited 20230206 0 10.48 10.48 10.48 10.48 0 10.48
MLAIU.US McLaren Technology Acquisition Corp. Unit 20230206 0 10.3 10.785 10.3 10.3301 1751 10.3301 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20230206 0 12.91 13.22 12.85 13.16 4166000 13.16 up down incorrect
MLKN.US MillerKnoll Inc 20230206 0 23.84 24.04 22.95 23.2 333500 23.2 down down correct
MLVF.US Malvern Bancorp Inc 20230206 0 17.8 17.9 17.8 17.9 4600 17.9 up up correct
MMAT.US Meta Materials Inc 20230206 0 0.97 0.97 0.91 0.94 5147700 0.94 down down correct
MMLP.US Martin Midstream Partners L.P 20230206 0 2.86 2.87 2.72 2.75 27100 2.75 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20230206 0 1.97 2.03 1.94 1.99 91500 1.99 up up correct
MMSI.US Merit Medical Systems Inc 20230206 0 73.34 73.48 71.11 71.32 195600 71.32 down down correct
MMYT.US MakeMyTrip Limited 20230206 0 27.28 27.38 26.31 27.05 266000 27.05 down up incorrect
MNDO.US MIND C.T.I. Ltd 20230206 0 2.43 2.45 2.39 2.41 13500 2.41 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20230206 0 138.08 140.566 135.19 136.5 473700 136.5 down up incorrect
MNKD.US MannKind Corporation 20230206 0 5.13 5.29 5.11 5.16 1828700 5.16 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20230206 0 3.53 4.05 3.5 4 2170000 4 up up correct
MNOV.US MediciNova Inc 20230206 0 2.39 2.44 2.39 2.43 12100 2.43 up down incorrect
MNPR.US Monopar Therapeutics Inc 20230206 0 3.5 3.66 3.45 3.64 69000 3.64 up down incorrect
MNRO.US Monro Inc 20230206 0 53.44 54.11 51.59 52.19 297400 52.19 down up incorrect
MNSB.US MainStreet Bancshares Inc 20230206 0 29.08 29.69 29 29.33 20500 29.33 up up correct
MNSBP.US MainStreet Bancshares Inc 20230206 0 25.665 25.8 25.665 25.8 300 25.8 up up correct
MNST.US Monster Beverage Corporation 20230206 0 101.81 103.27 101.77 102.82 1424300 102.82 up up correct
MNTK.US Montauk Renewables Inc 20230206 0 10.93 11.06 10.86 11.03 161700 11.03 up up correct
MNTS.US Momentus Inc 20230206 0 1.07 1.09 0.95 1.01 449800 1.01 down down correct
MNTSW.US Momentus Inc 20230206 0 0.1 0.1 0.087 0.0872 36857 0.0872 down up incorrect
MNTV.US Momentive Global Inc 20230206 0 8.04 8.14 7.87 7.88 910300 7.88 down down correct
MNTX.US Manitex International Inc 20230206 0 4.74 5.11 4.74 5.03 52700 5.03 up up correct
MODV.US ModivCare Inc 20230206 0 109.58 111.99 107.1 108.32 132900 108.32 down down correct
MOFG.US MidWestOne Financial Group Inc 20230206 0 32.17 32.17 31.67 31.82 16700 31.82 down down correct
MOGO.US Mogo Inc 20230206 0 0.844 0.86 0.829 0.831 55900 0.831 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20230206 0 6.57 6.64 6.57 6.631 2400 6.631 up up correct
MOMO.US Momo Inc 20230206 0 10.1 10.6 9.79 10.31 3390800 10.31 up up correct
MOR.US MorphoSys AG 20230206 0 5.04 5.09 5 5.01 28500 5.01 down up incorrect
MORF.US Morphic Holding Inc 20230206 0 34 36.025 33.65 35.28 324500 35.28 up up correct
MORN.US Morningstar Inc 20230206 0 245.22 246.19 241.81 243.39 65500 243.39 down down correct
MOTS.US Motus GI Holdings Inc 20230206 0 1.08 1.16 1.08 1.15 129000 1.15 up up correct
MOVE.US Movano Inc 20230206 0 1.48 1.481 1.42 1.44 60900 1.44 down up incorrect
MOXC.US Moxian Inc 20230206 0 1.32 1.44 1.32 1.44 44000 1.44 up down incorrect
MPAA.US Motorcar Parts of America Inc 20230206 0 15.59 15.7 14.82 15.42 62000 15.42 down down correct
MPB.US Mid Penn Bancorp Inc 20230206 0 32.15 32.22 31.83 31.93 17400 31.7289 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20230206 0 10.33 10.35 10.33 10.35 400 10.35 up up correct
MPWR.US Monolithic Power Systems Inc 20230206 0 446.84 463.2 445.01 449.68 473200 449.68 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20230206 0 6.64 6.75 6.535 6.65 3530500 6.65 up down incorrect
MRAI.US Marpai Inc. Class A Common Stock 20230206 0 0.93 0.96 0.89 0.89 23000 0.89 down down correct
MRAM.US Everspin Technologies Inc 20230206 0 7.01 7.24 6.93 6.99 50200 6.99 down down correct
MRBK.US Meridian Corporation 20230206 0 31.9 32.49 31.71 31.91 7300 31.91 up up correct
MRCC.US Monroe Capital Corporation 20230206 0 8.38 8.397 8.22 8.25 22100 8.25 down down correct
MRCY.US Mercury Systems Inc 20230206 0 55 55.39 54.16 54.9 375900 54.9 down down correct
MREO.US Mereo BioPharma Group plc 20230206 0 0.96 0.995 0.882 0.94 895000 0.94 down down correct
MRIN.US Marin Software Incorporated 20230206 0 1.26 1.32 1.26 1.31 339100 1.31 up up correct
MRKR.US Marker Therapeutics Inc 20230206 0 2.7 2.91 2.59 2.64 114500 2.64 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20230206 0 6 6.5 6 6.48 1400 6.48 up down incorrect
MRNA.US Moderna Inc 20230206 0 171.98 174.41 169.67 170.27 2858000 170.27 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20230206 0 6.55 6.8 6.42 6.49 414200 6.49 down up incorrect
MRSN.US Mersana Therapeutics Inc 20230206 0 7.02 7.22 6.675 6.7 1184400 6.7 down down correct
MRTN.US Marten Transport Ltd 20230206 0 22.84 23.02 22.72 22.94 317800 22.94 up up correct
MRTX.US Mirati Therapeutics Inc 20230206 0 52.34 53.25 50.92 51.42 775500 51.42 down down correct
MRUS.US Merus N.V 20230206 0 16.04 17.256 15.675 16.51 267600 16.51 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20230206 0 14.77 14.825 14.438 14.48 1421100 14.48 down up incorrect
MRVL.US Marvell Technology Inc 20230206 0 45.63 46.7 44.85 45.03 7777300 45.03 down up incorrect
MS.US PO 20230206 0 19.49 19.51 19.28 19.36 174277 19.36 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20230206 0 10.12 10.12 10.12 10.12 100 10.12
MSBI.US Midland States Bancorp Inc 20230206 0 26.3 26.34 25.901 26.17 54000 26.17 down down correct
MSDA.US MSD Acquisition Corp 20230206 0 10.15 10.16 10.15 10.16 574200 10.16 up up correct
MSDAU.US MSD Acquisition Corp 20230206 0 10.17 10.17 10.17 10.17 0 10.17
MSDAW.US MSD Acquisition Corp 20230206 0 0.07 0.077 0.07 0.0705 19947 0.0705 up up correct
MSEX.US Middlesex Water Company 20230206 0 89.32 90.56 89.01 90.09 139500 90.09 up up correct
MSFIX.US The Multi 20230206 0 11.22 11.22 11.22 11.22 0 11.22
MSFT.US Microsoft Corporation 20230206 0 257.44 258.3 254.78 256.77 22518000 256.77 down down correct
MSGM.US Motorsport Games Inc 20230206 0 15.81 17.47 15.3 15.66 929100 15.66 down down correct
MSTR.US MicroStrategy Incorporated 20230206 0 274.31 286.23 271.16 282.05 420600 282.05 up up correct
MSVB.US Mid 20230206 0 13.03 13.03 13.03 13.03 32 12.97
MTAC.US MedTech Acquisition Corporation 20230206 0 10.1 10.1 10.1 10.1 1700 10.1
MTACU.US MedTech Acquisition Corporation 20230206 0 10.07 10.07 10.07 10.07 300 10.07
MTACW.US MedTech Acquisition Corporation 20230206 0 0.119 0.119 0.119 0.119 0 0.119
MTBC.US CareCloud Inc 20230206 0 3.42 3.5799 3.35 3.37 21467 3.37 down down correct
MTBCP.US CareCloud Inc 20230206 0 27.5 27.8 27.4 27.52 10436 27.52 up up correct
MTC.US Mmtec Inc 20230206 0 0.778 0.778 0.701 0.75 72000 0.75 down down correct
MTCH.US Match Group Inc 20230206 0 47.36 48.14 46.745 47.46 4558000 47.46 up up correct
MTCR.US Metacrine Inc 20230206 0 0.507 0.52 0.5 0.505 119500 0.505 down down correct
MTEM.US Molecular Templates Inc 20230206 0 0.57 0.58 0.56 0.57 100800 0.57
MTEX.US Mannatech Incorporated 20230206 0 16.74 17.41 16.74 16.95 7100 16.95 up down incorrect
MTLS.US Materialise NV 20230206 0 10.99 11.07 10.53 10.55 118500 10.55 down down correct
MTP.US Midatech Pharma plc 20230206 0 0.827 0.84 0.74 0.805 24300 0.805 down down correct
MTRX.US Matrix Service Company 20230206 0 9.22 9.33 9.15 9.21 97200 9.21 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20230206 0 10.58 10.58 10.58 10.58 0 10.58
MTRYU.US Monterey Bio Acquisition Corporation Unit 20230206 0 10.35 10.35 10.35 10.35 0 10.35
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20230206 0 0.027 0.027 0.027 0.027 0 0.027
MTSI.US MACOM Technology Solutions Holdings Inc 20230206 0 64.84 67.83 64.58 65.89 498000 65.89 up up correct
MTTR.US Matterport Inc 20230206 0 3.585 3.71 3.55 3.62 2241500 3.62 up up correct
MU.US Micron Technology Inc 20230206 0 60.94 61.18 59.74 59.98 11484300 59.98 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20230206 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20230206 0 0.43 0.45 0.41 0.42 154572300 0.42 down down correct
MVBF.US MVB Financial Corp 20230206 0 24.47 24.5 24.03 24.22 37200 24.22 down up incorrect
MVIS.US MicroVision Inc 20230206 0 3.32 3.33 3.1 3.13 3285300 3.13 down down correct
MVST.US Microvast Holdings Inc 20230206 0 1.7 1.79 1.66 1.68 1212100 1.68 down down correct
MVSTW.US Microvast Holdings Inc 20230206 0 0.251 0.251 0.23 0.245 14835 0.245 down down correct
MXCT.US MaxCyte Inc. 20230206 0 5.7 5.7 5.42 5.44 367700 5.44 down down correct
MYFW.US First Western Financial Inc 20230206 0 27.25 27.49 26.88 27 13900 27 down down correct
MYGN.US Myriad Genetics Inc 20230206 0 20.16 20.16 18.91 19.01 474000 19.01 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20230206 0 2.51 2.84 2.47 2.52 395000 2.52 up up correct
MYNA.US Mynaric AG American Depository Shares 20230206 0 4.61 4.85 4.29 4.49 11000 4.49 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20230206 0 6.89 6.9 6.7 6.7 3800 6.7 down up incorrect
MYPS.US Playstudios Inc 20230206 0 4.5 4.65 4.32 4.46 356800 4.46 down down correct
MYPSW.US MYPSW 20230206 0 0.59 0.59 0.59 0.59 0 0.59
MYRG.US MYR Group Inc 20230206 0 99.61 100.81 98.67 99.55 51300 99.55 down down correct
MYSZ.US My Size Inc 20230206 0 2.76 3.07 2.68 2.75 63400 2.75 down down correct
NAII.US Natural Alternatives International Inc 20230206 0 8.92 8.92 8.92 8.92 6000 8.92
NAOV.US NanoVibronix Inc 20230206 0 6.6 6.6 6.26 6.38 5480 6.38 down down correct
NARI.US Inari Medical Inc 20230206 0 57.99 58.43 56 56.25 561200 56.25 down down correct
NATH.US Nathan's Famous Inc 20230206 0 74.7 75.75 74.7 75.39 7900 75.39 up up correct
NATI.US National Instruments Corporation 20230206 0 53.25 53.68 52.98 53 1876700 52.7193 down down correct
NATR.US Nature's Sunshine Products Inc 20230206 0 9.7 9.81 9.27 9.35 27500 9.35 down down correct
NAUT.US Nautilus Biotechnology Inc 20230206 0 2.1 2.1 2.01 2.02 81400 2.02 down down correct
NAVI.US Navient Corporation 20230206 0 18.74 18.98 18.525 18.92 1143700 18.92 up up correct
NBIX.US Neurocrine Biosciences Inc 20230206 0 104.28 110.9 104.22 105.02 1579400 105.02 up down incorrect
NBN.US Northeast Bank 20230206 0 46.35 48.33 46.35 46.72 23500 46.7101 up up correct
NBRV.US Nabriva Therapeutics plc 20230206 0 1.85 1.926 1.85 1.9 19800 1.9 up up correct
NBSE.US NeuBase Therapeutics Inc 20230206 0 0.2475 0.26 0.235 0.24 214372 0.24 down down correct
NBST.US Newbury Street Acquisition Corporation 20230206 0 10.1 10.1 10.07 10.07 2800 10.07 down up incorrect
NBSTU.US Newbury Street Acquisition Corporation 20230206 0 10.101 10.101 10.1 10.1 28000 10.1 down down correct
NBTB.US NBT Bancorp Inc 20230206 0 41.23 41.33 40.2 40.82 158600 40.82 down down correct
NBTX.US Nanobiotix S.A 20230206 0 4.15 4.15 3.81 3.86 1000 3.86 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20230206 0 10.57 10.57 10.57 10.57 0 10.57
NCMI.US National CineMedia Inc 20230206 0 0.28 0.28 0.26 0.27 746200 0.27 down down correct
NCNA.US NuCana plc 20230206 0 1.65 1.68 1.6 1.62 122800 1.62 down up incorrect
NCNO.US nCino Inc 20230206 0 29.91 30.33 29 29.02 520700 29.02 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20230206 0 25.17 25.17 24.02 24.62 6500 24.62 down down correct
NCTY.US The9 Limited 20230206 0 1.3 1.32 1.2 1.31 467900 1.31 up down incorrect
NDAQ.US Nasdaq Inc 20230206 0 60.03 60.28 59.21 59.3 1490700 59.3 down down correct
NDLS.US Noodles & Company 20230206 0 6.35 6.49 6.31 6.41 118179 6.41 up up correct
NDRA.US ENDRA Life Sciences Inc 20230206 0 4.19 4.3 4.07 4.07 12700 4.07 down down correct
NDSN.US Nordson Corporation 20230206 0 246.43 248.43 243.71 243.98 155600 243.98 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20230206 0 15.39 15.63 15.39 15.6 150700 15.6 up down incorrect
NEE.US PQ 20230206 0 47.7 48.27 47.7 48.23 12235 48.23 up up correct
NEGG.US Newegg Commerce Inc 20230206 0 1.91 2.05 1.87 1.97 1212000 1.97 up up correct
NEO.US NeoGenomics Inc 20230206 0 12.35 12.5 11.71 11.74 792100 11.74 down down correct
NEOG.US Neogen Corporation 20230206 0 19.95 20.05 19.77 19.89 1616100 19.89 down up incorrect
NEON.US Neonode Inc 20230206 0 8.7 8.83 8.09 8.42 133500 8.42 down down correct
NEPH.US Nephros Inc 20230206 0 1.28 1.28 1.15 1.16 38000 1.16 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20230206 0 0.96 1.04 0.93 0.99 297100 0.99 up up correct
NERV.US Minerva Neurosciences Inc 20230206 0 2.9 3.03 2.75 2.97 74800 2.97 up up correct
NESR.US National Energy Services Reunited Corp 20230206 0 7.23 7.41 6.881 7.19 122900 7.19 down down correct
NEWT.US Newtek Business Services Corp 20230206 0 19.6 19.66 19.14 19.32 127000 19.32 down down correct
NEXI.US NexImmune Inc 20230206 0 0.44 0.44 0.382 0.42 181500 0.42 down down correct
NEXT.US NextDecade Corporation 20230206 0 7 7.07 6.63 6.84 798700 6.84 down up incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20230206 0 14.66 14.88 14.56 14.83 193200 14.7 up up correct
NFE.US New Fortress Energy Inc 20230206 0 40.66 40.81 38.49 38.75 1574500 38.75 down down correct
NFLX.US Netflix Inc 20230206 0 363.64 368.45 360.68 361.48 4994900 361.48 down down correct
NFYS.US UN 20230206 0 10.15 10.15 10.13 10.14 2300 10.14 down down correct
NGM.US NGM Biopharmaceuticals Inc 20230206 0 5.39 5.44 5.29 5.38 320500 5.38 down down correct
NGMS.US NeoGames S.A 20230206 0 14.1 14.11 13.6 13.8 86100 13.8 down down correct
NH.US NantHealth Inc 20230206 0 3.51 3.59 3.45 3.59 1900 3.59 up up correct
NHTC.US Natural Health Trends Corp 20230206 0 4.85 4.92 4.8 4.84 32500 4.84 down down correct
NICE.US NICE Ltd 20230206 0 216 218.06 215.7 217.24 171800 217.24 up down incorrect
NICHX.US NICHX 20230206 0 28.86 28.86 28.86 28.86 0 28.86
NICK.US Nicholas Financial Inc 20230206 0 6.92 7.45 6.85 7.28 15700 7.28 up down incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20230206 0 0.6 0.639 0.6 0.638 123600 0.638 up up correct
NIU.US Niu Technologies 20230206 0 5.09 5.14 4.98 5.08 428700 5.08 down down correct
NKLA.US Nikola Corporation 20230206 0 2.81 2.815 2.61 2.63 14702700 2.63 down down correct
NKSH.US National Bankshares Inc 20230206 0 40.35 40.5 40.35 40.42 7100 40.42 up down incorrect
NKTR.US Nektar Therapeutics 20230206 0 3.06 3.16 3.03 3.09 1240800 3.09 up up correct
NKTX.US Nkarta Inc 20230206 0 5.74 5.81 5.57 5.62 378300 5.62 down up incorrect
NLSP.US NLS Pharmaceutics AG 20230206 0 1.35 1.42 1.35 1.39 20776 1.39 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20230206 0 0.171 0.178 0.14 0.17 3600 0.17 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20230206 0 0.629 0.653 0.59 0.62 139100 0.62 down down correct
NMFC.US New Mountain Finance Corporation 20230206 0 13.06 13.08 12.88 13.02 208900 13.02 down up incorrect
NMIH.US NMI Holdings Inc 20230206 0 23.46 23.49 22.74 22.87 354600 22.87 down down correct
NMRD.US Nemaura Medical Inc 20230206 0 1.42 1.426 1.32 1.345 133800 1.345 down down correct
NMRK.US Newmark Group Inc 20230206 0 8.86 8.93 8.515 8.65 626700 8.65 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20230206 0 1.45 1.49 1.42 1.49 16300 1.49 up up correct
NMTR.US 9 Meters Biopharma Inc 20230206 0 2.35 2.619 2.26 2.61 117600 2.61 up down incorrect
NNBR.US NN Inc 20230206 0 2.38 2.39 2.23 2.29 137700 2.29 down down correct
NNDM.US Nano Dimension Ltd 20230206 0 2.755 2.78 2.67 2.69 1902100 2.69 down down correct
NNOX.US Nano 20230206 0 9.86 10.17 9.37 9.44 453400 9.44 down down correct
NODK.US NI Holdings Inc 20230206 0 13.83 13.83 13.83 13.83 2500 13.83
NOTV.US Inotiv Inc 20230206 0 7.98 8.13 7.68 7.93 369500 7.93 down down correct
NOVN.US Novan Inc 20230206 0 1.61 1.69 1.59 1.64 122700 1.64 up down incorrect
NOVT.US Novanta Inc 20230206 0 165.29 167.07 164.57 165.03 87000 165.03 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20230206 0 10.62 10.62 10.62 10.62 0 10.62
NOVVR.US Nova Vision Acquisition Corp. Rights 20230206 0 0.1501 0.1501 0.1501 0.1501 22600 0.1501
NOVVU.US Nova Vision Acquisition Corp. Unit 20230206 0 10.6 10.6 10.6 10.6 0 10.6
NPABU.US New Providence Acquisition Corp. II Unit 20230206 0 10.19 10.19 10.19 10.19 0 10.19
NPCE.US NeuroPace Inc 20230206 0 4.3 4.63 4.02 4.02 16000 4.02 down down correct
NRAC.US Noble Rock Acquisition Corporation 20230206 0 10.16 10.16 10.145 10.15 47800 10.15 down down correct
NRACU.US Noble Rock Acquisition Corporation 20230206 0 10.16 10.16 10.16 10.16 87 10.16
NRBO.US NeuroBo Pharmaceuticals Inc 20230206 0 0.843 0.86 0.812 0.828 1434300 0.828 down down correct
NRC.US National Research Corporation 20230206 0 46.39 46.76 45.62 46.2 39600 46.2 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20230206 0 12.6 13.02 12.58 12.87 341100 12.87 up up correct
NRIM.US Northrim BanCorp Inc 20230206 0 55.07 55.07 54.59 54.68 13600 54.68 down down correct
NRIX.US Nurix Therapeutics Inc 20230206 0 12.49 12.57 11.882 12.13 187800 12.13 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20230206 0 20.9 20.9 20.9 20.9 0 20.9
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20230206 0 21.13 21.13 21.13 21.13 0 21.13
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20230206 0 21.15 21.15 21.15 21.15 0 21.15
NRXP.US NRx Pharmaceuticals Inc 20230206 0 1.23 1.26 1.21 1.25 73500 1.25 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20230206 0 0.4 0.4 0.4 0.4 1760 0.4
NSIT.US Insight Enterprises Inc 20230206 0 114.25 114.25 111.78 112.68 252000 112.68 down down correct
NSPR.US InspireMD Inc 20230206 0 1.23 1.26 1.2 1.26 34700 1.26 up up correct
NSSC.US Napco Security Technologies Inc 20230206 0 32 36.78 31.87 34.37 1523500 34.37 up up correct
NSTG.US NanoString Technologies Inc 20230206 0 11.92 12.55 11.81 12.09 504100 12.09 up up correct
NSYS.US Nortech Systems Incorporated 20230206 0 15.06 15.5 15.06 15.5 1300 15.5 up down incorrect
NTAP.US NetApp Inc 20230206 0 66.84 67.09 65.89 66.08 1319300 66.08 down up incorrect
NTCT.US NetScout Systems Inc 20230206 0 31.52 31.82 31.06 31.15 374000 31.15 down down correct
NTES.US NetEase Inc 20230206 0 87.42 88.98 87.28 88.36 1959400 88.36 up up correct
NTGR.US NETGEAR Inc 20230206 0 19.34 19.59 19.22 19.51 131800 19.51 up up correct
NTIC.US Northern Technologies International Corporation 20230206 0 12.94 12.98 12.94 12.94 1600 12.94
NTLA.US Intellia Therapeutics Inc 20230206 0 42.93 44.24 42.41 43.85 747900 43.85 up up correct
NTNX.US Nutanix Inc 20230206 0 28.93 29.2 28.41 28.54 682500 28.54 down up incorrect
NTRA.US Natera Inc 20230206 0 44.27 44.759 43.32 43.78 586200 43.78 down down correct
NTRB.US Nutriband Inc. Common Stock 20230206 0 4.7 4.75 4.23 4.32 34300 4.32 down down correct
NTRBW.US Nutriband Inc. Warrant 20230206 0 3.84 3.84 3.45 3.48 600 3.48 down down correct
NTRS.US Northern Trust Corporation 20230206 0 96.98 97.84 96.85 97.46 754300 97.46 up down incorrect
NTRSO.US Northern Trust Corporation 20230206 0 22.28 22.45 22.18 22.34 24400 22.34 up down incorrect
NTWK.US NetSol Technologies Inc 20230206 0 3.19 3.25 3.06 3.25 5200 3.25 up up correct
NURO.US NeuroMetrix Inc 20230206 0 1.99 1.99 1.86 1.87 82000 1.87 down down correct
NUVA.US NuVasive Inc 20230206 0 47.75 47.94 46.35 46.52 525200 46.52 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20230206 0 30.02 30.02 27.245 27.92 253000 27.92 down up incorrect
NUWE.US Nuwellis Inc 20230206 0 9.1 10.03 8.87 9.66 401700 9.66 up up correct
NUZE.US NuZee Inc 20230206 0 12.15 12.5 11.21 12.5 11000 12.5 up up correct
NVAX.US Novavax Inc 20230206 0 11.11 11.44 10.96 11.09 4094300 11.09 down down correct
NVCN.US Neovasc Inc 20230206 0 27.75 28.41 27.75 28.25 36300 28.25 up up correct
NVCR.US NovoCure Limited 20230206 0 93.85 94.55 90.305 91.89 612900 91.89 down down correct
NVDA.US NVIDIA Corporation 20230206 0 208.06 215.7 207.86 210.89 45219700 210.89 up down incorrect
NVEC.US NVE Corporation 20230206 0 71.62 73.19 71.42 72.24 34500 72.24 up up correct
NVEE.US NV5 Global Inc 20230206 0 138.34 139.55 135.8 137.9 82400 137.9 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20230206 0 35.31 35.725 34.83 35.4 249000 35.4 up up correct
NVFY.US Nova LifeStyle Inc 20230206 0 1.01 1.1 1.01 1.08 23100 1.08 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20230206 0 2.38 2.41 2.31 2.34 16900 2.34 down down correct
NVMI.US Nova Measuring Instruments Ltd 20230206 0 94.86 95.51 92.7 93.63 83400 93.63 down up incorrect
NVNO.US enVVeno Medical Corp 20230206 0 6.49 6.49 6.2 6.29 7500 6.29 down down correct
NVNOW.US enVVeno Medical Corporation 20230206 0 0.07 0.07 0.07 0.07 0 0.07
NVOS.US Novo Integrated Sciences Inc 20230206 0 0.134 0.145 0.128 0.139 22889600 0.139 up up correct
NVSA.US New Vista Acquisition Corp 20230206 0 10.14 10.16 10.07 10.15 932500 10.15 up up correct
NVSAU.US New Vista Acquisition Corp 20230206 0 10.04 10.116 10.02 10.05 15000 10.05 up down incorrect
NVSAW.US New Vista Acquisition Corp 20230206 0 0.1234 0.1234 0.0687 0.092 7801 0.092 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20230206 0 5.76 5.86 5.605 5.65 814300 5.65 down down correct
NVVE.US Nuvve Holding Corp 20230206 0 1.24 1.31 1.24 1.29 192400 1.29 up up correct
NVVEW.US Nuvve Holding Corp 20230206 0 0.14 0.14 0.14 0.14 4051 0.14
NWBI.US Northwest Bancshares Inc 20230206 0 14.59 14.62 14.26 14.41 661400 14.41 down down correct
NWE.US NorthWestern Corporation 20230206 0 57.51 57.88 56.94 57.26 330100 57.26 down up incorrect
NWFL.US Norwood Financial Corp 20230206 0 34.3 34.45 34.01 34.3 11600 34.3
NWL.US Newell Brands Inc 20230206 0 15.92 15.92 15.44 15.52 3444000 15.52 down down correct
NWLI.US National Western Life Group Inc 20230206 0 270.05 272.37 270 270 4300 270 down down correct
NWPX.US Northwest Pipe Company 20230206 0 39.06 39.59 38.65 39.01 51800 39.01 down down correct
NWS.US News Corporation 20230206 0 21.2 21.2 20.78 20.93 783193 20.93 down up incorrect
NWSA.US News Corporation 20230206 0 20.96 21.04 20.59 20.77 2127800 20.77 down down correct
NXGN.US NextGen Healthcare Inc 20230206 0 18.78 18.84 18.16 18.23 264000 18.23 down down correct
NXPI.US NXP Semiconductors N.V 20230206 0 187.91 190.3 186.09 187.37 2059900 187.37 down up incorrect
NXST.US Nexstar Media Group Inc 20230206 0 208.4 210.36 206.73 207.61 246400 206.2164 down up incorrect
NXTC.US NextCure Inc 20230206 0 1.66 1.72 1.655 1.68 317900 1.68 up up correct
NXTP.US Nextplay Technologies Inc 20230206 0 2.85 3.26 2.75 3 150600 3 up up correct
NYMT.US New York Mortgage Trust Inc 20230206 0 3.14 3.15 3.05 3.05 1681700 3.05 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20230206 0 19.5 19.5 19.394 19.45 16900 19.45 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20230206 0 23 23.2 22.564 22.815 28900 22.815 down down correct
NYMTN.US New York Mortgage Trust Inc 20230206 0 21.45 21.72 21.45 21.71 49200 21.71 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20230206 0 0.44 0.5 0.43 0.47 38600 0.47 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20230206 0 5.265 5.29 5.2 5.285 2900 5.285 up up correct
OB.US Outbrain Inc 20230206 0 5.16 5.25 5.12 5.13 118700 5.13 down down correct
OBLG.US Oblong Inc 20230206 0 3.4 3.6 3.17 3.18 47900 3.18 down down correct
OBNK.US Origin Bancorp Inc 20230206 0 39.66 39.71 39.08 39.14 69900 39.14 down down correct
OBSV.US ObsEva SA 20230206 0 0.215 0.215 0.205 0.213 426800 0.213 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20230206 0 48.72 50.64 48.69 50.6 14200 50.6 up up correct
OCAX.US OCA Acquisition Corp 20230206 0 10.27 10.29 10.27 10.28 13100 10.28 up up correct
OCAXU.US OCA Acquisition Corp 20230206 0 10.35 10.36 10.32 10.32 1300 10.32 down down correct
OCAXW.US OCA Acquisition Corp 20230206 0 0.1001 0.1001 0.1 0.1001 108383 0.1001
OCC.US Optical Cable Corporation 20230206 0 4.05 4.11 4.05 4.05 900 4.05
OCCI.US OFS Credit Company Inc 20230206 0 9.33 9.4 9.33 9.34 92500 9.34 up up correct
OCCIO.US OFS Credit Company Inc 20230206 0 23.35 23.35 23.22 23.22 2800 23.22 down down correct
OCFC.US OceanFirst Financial Corp 20230206 0 24.8 24.87 24.41 24.63 199800 24.63 down down correct
OCFCP.US OceanFirst Financial Corp 20230206 0 25.5 26 25.5 26 2000 26 up up correct
OCG.US Oriental Culture Holding LTD 20230206 0 0.65 0.7 0.641 0.7 11500 0.7 up down incorrect
OCGN.US Ocugen Inc 20230206 0 1.29 1.31 1.24 1.25 3240400 1.25 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20230206 0 20.32 20.5 20.14 20.26 446500 20.26 down up incorrect
OCUL.US Ocular Therapeutix Inc 20230206 0 4.32 4.39 4.18 4.25 518100 4.25 down down correct
OCUP.US Ocuphire Pharma Inc 20230206 0 3.48 3.53 3.45 3.48 39746 3.48
OCX.US OncoCyte Corporation 20230206 0 0.415 0.415 0.38 0.4 316600 0.4 down down correct
ODFL.US Old Dominion Freight Line Inc 20230206 0 371.24 373.14 366.66 369.57 920900 369.57 down down correct
ODP.US The ODP Corporation 20230206 0 52.21 52.54 51.59 51.82 226479 51.82 down down correct
OESX.US Orion Energy Systems Inc 20230206 0 1.79 1.87 1.79 1.82 40600 1.82 up up correct
OFED.US Oconee Federal Financial Corp 20230206 0 23.41 23.41 23.41 23.41 0 23.31
OFIX.US Orthofix Medical Inc 20230206 0 22.55 22.55 21.56 21.86 265800 21.86 down down correct
OFLX.US Omega Flex Inc 20230206 0 116.27 121.11 113.76 117.34 20000 117.34 up up correct
OFS.US OFS Capital Corporation 20230206 0 9.98 10.18 9.98 10.01 13800 10.01 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20230206 0 22.3 22.3 22.3 22.3 0 22.3
OGI.US OrganiGram Holdings Inc 20230206 0 0.91 0.927 0.885 0.89 480000 0.89 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20230206 0 10.59 10.59 10.59 10.59 0 10.59
OIIM.US O2Micro International Limited 20230206 0 4.68 4.7 4.63 4.7 68400 4.7 up down incorrect
OKTA.US Okta Inc 20230206 0 76.4 79 75.71 76.34 1619100 76.34 down down correct
OLB.US The OLB Group Inc 20230206 0 1.15 1.25 1.15 1.21 17900 1.21 up up correct
OLED.US Universal Display Corporation 20230206 0 133.42 135.24 132.9 133.87 157900 133.87 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20230206 0 10.12 10.19 10.12 10.18 2369 10.18 up up correct
OLK.US Olink Holding AB (publ) 20230206 0 19.82 20.2 19.05 19.93 197900 19.93 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20230206 0 56.16 57.9 55.72 56.14 836600 56.14 down down correct
OLMA.US Olema Pharmaceuticals Inc 20230206 0 4.43 4.75 4.31 4.53 187000 4.53 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20230206 0 6.46 6.55 6.335 6.38 1883300 6.38 down down correct
OM.US Outset Medical Inc 20230206 0 28.98 29.47 28.63 29.04 338700 29.04 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20230206 0 73.58 74.15 72.77 73.88 18000 73.88 up up correct
OMCL.US Omnicell Inc 20230206 0 56.75 56.93 55.25 55.38 265200 55.38 down down correct
OMER.US Omeros Corporation 20230206 0 4.1 5.04 3.7 4.98 27306000 4.98 up up correct
OMEX.US Odyssey Marine Exploration Inc 20230206 0 3.06 3.11 2.96 2.96 17300 2.96 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20230206 0 7.14 7.21 6.71 6.71 43200 6.71 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20230206 0 2.89 3 2.81 2.95 116300 2.95 up down incorrect
OMQS.US OMNIQ Corp. Common Stock 20230206 0 6.46 7 6.3 6.552 123700 6.552 up up correct
ON.US ON Semiconductor Corporation 20230206 0 77.75 84.7 77.5 80.4 15910300 80.4 up up correct
ONB.US Old National Bancorp 20230206 0 17.9 17.97 17.63 17.85 1463000 17.85 down down correct
ONCR.US Oncorus Inc 20230206 0 0.422 0.455 0.421 0.438 307400 0.438 up up correct
ONCS.US OncoSec Medical Incorporated 20230206 0 1.76 1.76 1.66 1.68 53100 1.68 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20230206 0 1.08 1.09 1.06 1.09 102900 1.09 up down incorrect
ONCY.US Oncolytics Biotech Inc 20230206 0 1.85 1.85 1.73 1.74 391300 1.74 down down correct
ONDS.US Ondas Holdings Inc 20230206 0 2.2 2.27 2.15 2.24 370200 2.24 up up correct
ONEM.US 1Life Healthcare Inc 20230206 0 15.2 15.25 14.9 14.97 4259800 14.97 down up incorrect
ONEW.US OneWater Marine Inc 20230206 0 29.08 29.77 29.05 29.16 149800 29.16 up up correct
ONTX.US Onconova Therapeutics Inc 20230206 0 1.15 1.23 1.11 1.18 164400 1.18 up up correct
ONVO.US Organovo Holdings Inc 20230206 0 1.75 1.81 1.63 1.65 17000 1.65 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20230206 0 10.4 10.4 10.4 10.4 0 10.4
OPBK.US OP Bancorp 20230206 0 11.72 11.86 11.68 11.79 31400 11.6701 up up correct
OPCH.US Option Care Health Inc 20230206 0 28.67 28.84 27.6 27.68 645800 27.68 down down correct
OPEN.US Opendoor Technologies Inc 20230206 0 2.49 2.549 2.3 2.39 22809700 2.39 down down correct
OPGN.US OpGen Inc 20230206 0 1.76 1.98 1.69 1.83 1447500 1.83 up up correct
OPHC.US OptimumBank Holdings Inc 20230206 0 4.15 4.15 4.1 4.1 3400 4.1 down down correct
OPI.US Office Properties Income Trust 20230206 0 17.11 17.29 16.52 16.71 287300 16.71 down down correct
OPINL.US Office Properties Income Trust 20230206 0 20.9 21.04 20.59 20.8 16800 20.8 down down correct
OPK.US OPKO Health Inc 20230206 0 1.37 1.41 1.32 1.35 1910800 1.35 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20230206 0 20.4 21.13 20.4 20.8 237700 20.8 up down incorrect
OPOF.US Old Point Financial Corporation 20230206 0 24.9 24.9 24.9 24.9 500 24.9
OPRA.US Opera Limited 20230206 0 6.64 6.64 6.45 6.53 69000 6.53 down down correct
OPRT.US Oportun Financial Corporation 20230206 0 7.59 7.59 7.35 7.37 125500 7.37 down down correct
OPRX.US OptimizeRx Corporation 20230206 0 18.74 18.91 18.32 18.59 70700 18.59 down down correct
OPT.US Opthea Limited 20230206 0 5.37 5.37 4.96 4.96 1924 4.96 down down correct
OPTN.US OptiNose Inc 20230206 0 1.77 1.8 1.7 1.74 197200 1.74 down down correct
ORGN.US Origin Materials Inc 20230206 0 6.26 6.26 5.84 5.95 946000 5.95 down down correct
ORGNW.US Origin Materials Inc Warrant 20230206 0 1.3 1.3 1.05 1.08 35422 1.08 down down correct
ORGO.US Organogenesis Holdings Inc 20230206 0 2.8 2.855 2.76 2.79 464900 2.79 down down correct
ORGS.US Orgenesis Inc 20230206 0 2.12 2.16 2.02 2.02 15200 2.02 down up incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20230206 0 10.6 10.6 10.13 10.13 1300 10.13 down down correct
ORIAU.US Orion Biotech Opportunities Corp 20230206 0 10.12 10.12 10.12 10.12 100 10.12
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20230206 0 0.4003 0.4003 0.2733 0.2733 11896 0.2733 down down correct
OSIS.US OSI Systems Inc 20230206 0 95.78 96.24 94.27 94.64 100800 94.64 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20230206 0 5.63 5.86 5.46 5.65 169700 5.65 up up correct
ORLY.US O'Reilly Automotive Inc 20230206 0 795.28 810.11 794.2 809.45 532600 809.45 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20230206 0 2.03 2.1 1.99 2.08 969300 2.08 up down incorrect
ORRF.US Orrstown Financial Services Inc 20230206 0 24.68 24.93 24.45 24.78 5800 24.78 up up correct
ORTX.US Orchard Therapeutics plc 20230206 0 0.58 0.59 0.54 0.54 194900 0.54 down down correct
OSBC.US Old Second Bancorp Inc 20230206 0 17.6 17.7 17.11 17.24 141900 17.24 down down correct
OSPN.US OneSpan Inc 20230206 0 14.39 14.57 14.03 14.05 82700 14.05 down down correct
OSS.US One Stop Systems Inc 20230206 0 3.5 3.65 3.5 3.549 11600 3.549 up up correct
OSTK.US Overstock.com Inc 20230206 0 23.8 23.8 22.36 22.96 1428400 22.96 down down correct
OSUR.US OraSure Technologies Inc 20230206 0 5.41 5.7 5.39 5.54 383300 5.54 up up correct
OSW.US OneSpaWorld Holdings Limited 20230206 0 10.62 10.95 10.57 10.94 587800 10.94 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20230206 0 10.6 10.61 10.6 10.61 2900 10.61 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20230206 0 10.42 10.42 10.42 10.42 0 10.42
OTECW.US OceanTech Acquisitions I Corp. Warrant 20230206 0 0.056 0.06 0.055 0.06 31200 0.06 up down incorrect
OTEX.US Open Text Corporation 20230206 0 34.29 35.22 34.01 34.85 1656500 34.85 up up correct
OTIC.US Otonomy Inc 20230206 0 0.114 0.12 0.111 0.117 386300 0.117 up up correct
OTLK.US Outlook Therapeutics Inc 20230206 0 1.19 1.3 1.15 1.26 1489700 1.26 up up correct
OTLY.US Oatly Group AB 20230206 0 2.63 2.63 2.39 2.43 4353500 2.43 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20230206 0 0.6 0.627 0.55 0.552 652700 0.552 down up incorrect
OTMOW.US Otonomo Technologies Ltd. Warrant 20230206 0 0.0436 0.0436 0.0436 0.0436 647 0.0436
OTRK.US Ontrak Inc 20230206 0 1.06 1.08 1 1.05 600531 1.05 down down correct
OTRKP.US Ontrak Inc 20230206 0 1.84 2 1.77 1.94 16700 1.94 up up correct
OTTR.US Otter Tail Corporation 20230206 0 66.11 66.29 64.38 65.41 155500 65.41 down down correct
OUST.US WT 20230206 0 0.2073 0.229 0.185 0.185 2467 0.185 down down correct
OVBC.US Ohio Valley Banc Corp 20230206 0 27 27.5 27 27 8700 27
OVID.US Ovid Therapeutics Inc 20230206 0 2.4 2.46 2.36 2.39 118400 2.39 down down correct
OVLY.US Oak Valley Bancorp 20230206 0 26.04 27.3 26.04 27.3 19900 27.3 up up correct
OWSCX.US OWSCX 20230206 0 18.29 18.29 18.29 18.29 0 18.29
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20230206 0 10.58 10.58 10.58 10.58 0 10.58
OXACU.US Oxbridge Acquisition Corp. Unit 20230206 0 10.43 10.43 10.43 10.43 0 10.43
OXACW.US Oxbridge Acquisition Corp. Warrant 20230206 0 0.04 0.05 0.0355 0.05 43100 0.05 up up correct
OXBR.US Oxbridge Re Holdings Limited 20230206 0 2.673 2.673 2.51 2.51 34900 2.51 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20230206 0 0.12 0.12 0.12 0.12 3000 0.12
OXLC.US Oxford Lane Capital Corp 20230206 0 6.18 6.25 6.12 6.13 840200 6.13 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20230206 0 23.61 23.61 23.555 23.585 2700 23.585 down down correct
OXLCM.US Oxford Lane Capital Corp 20230206 0 25 25.1 24.91 24.965 13100 24.965 down down correct
OXLCP.US Oxford Lane Capital Corp 20230206 0 23.1 23.1 22.974 23.021 8100 23.021 down down correct
OXSQ.US Oxford Square Capital Corp 20230206 0 3.59 3.61 3.54 3.55 109900 3.55 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20230206 0 22.2 22.2 22.2 22.2 0 22.2
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20230206 0 24.85 24.85 24.81 24.82 8800 24.82 down down correct
OXSQZ.US Oxford Square Capital Corp. 20230206 0 24.15 24.25 23.85 24.11 3100 24.11 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20230206 0 10.37 10.37 10.37 10.37 300 10.37
OXUSU.US Oxus Acquisition Corp Unit 20230206 0 10.452 10.452 10.452 10.452 0 10.452
OXUSW.US Oxus Acquisition Corp. Warrant 20230206 0 0.09 0.09 0.0852 0.0852 147655 0.0852 down down correct
OZK.US Bank OZK 20230206 0 47.75 48.11 46.71 47.07 846000 47.07 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20230206 0 18.83 18.834 18.5 18.665 21500 18.665 down down correct
OZON.US Ozon Holdings PLC 20230206 0 11.6 11.6 11.6 11.6 112254 11.6
PAA.US Plains All American Pipeline L.P 20230206 0 12.78 12.81 12.59 12.62 3863700 12.62 down down correct
PAAS.US Pan American Silver Corp 20230206 0 17.1 17.11 16.76 17.01 3035900 17.01 down down correct
PACB.US Pacific Biosciences of California Inc 20230206 0 11.32 11.57 11.15 11.33 2690000 11.33 up up correct
PACW.US PacWest Bancorp 20230206 0 29.02 29.22 28.77 29.03 1362400 29.03 up down incorrect
PAGP.US Plains GP Holdings L.P 20230206 0 13.38 13.42 13.13 13.14 2540900 13.14 down down correct
PAHC.US Phibro Animal Health Corporation 20230206 0 16.29 16.29 15.89 15.99 99300 15.99 down down correct
PALI.US Palisade Bio Inc 20230206 0 2.68 2.73 2.34 2.4 599900 2.4 down down correct
PALT.US Paltalk Inc. Common Stock 20230206 0 3.69 4.25 3.69 4.09 697100 4.09 up up correct
PANA.US Panacea Acquisition Corp. II 20230206 0 10.14 10.14 10.1 10.12 12800 10.12 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20230206 0 6.08 6.08 5.92 6.01 205400 6.01 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20230206 0 159 160.54 155.95 156.23 3015500 156.23 down down correct
PASG.US Passage Bio Inc 20230206 0 1.53 1.568 1.5 1.5 81500 1.5 down down correct
PATI.US Patriot Transportation Holding Inc 20230206 0 7.84 7.87 7.83 7.854 2000 7.854 up up correct
PATK.US Patrick Industries Inc 20230206 0 76 77.08 73.62 74.89 172700 74.89 down down correct
PAVM.US PAVmed Inc 20230206 0 0.52 0.525 0.513 0.522 162100 0.522 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20230206 0 0.28 0.3037 0.2751 0.2975 4600 0.2975 up up correct
PAX.US Patria Investments Limited 20230206 0 15.93 16.07 15.58 15.72 190700 15.72 down down correct
PAYS.US PaySign Inc 20230206 0 3.24 3.6 3.24 3.42 403700 3.42 up down incorrect
PAYA.US Paya Holdings Inc 20230206 0 9.73 9.74 9.72 9.73 1035100 9.73
PAYO.US Payoneer Global Inc. Common Stock 20230206 0 5.96 6.075 5.9 5.99 1380000 5.99 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20230206 0 1.13 1.13 1.13 1.13 273 1.13
PAYX.US Paychex Inc 20230206 0 117.37 118.29 116.45 116.66 1102100 115.8781 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20230206 0 10.32 10.32 10.32 10.32 0 10.32
PBBK.US PB Bankshares Inc. Common Stock 20230206 0 13.435 13.435 13.435 13.435 1 13.435
PBFS.US Pioneer Bancorp Inc 20230206 0 11.35 11.47 11.32 11.32 3300 11.32 down down correct
PBHC.US Pathfinder Bancorp Inc 20230206 0 18.98 19 18.8 19 1300 19 up up correct
PBLA.US Panbela Therapeutics Inc 20230206 0 1.53 1.56 1.47 1.5 2054200 1.5 down down correct
PBPB.US Potbelly Corporation 20230206 0 7.58 7.76 7.58 7.65 116016 7.65 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20230206 0 0.117 0.131 0.108 0.11 39970100 0.11 down down correct
PBYI.US Puma Biotechnology Inc 20230206 0 4.45 4.71 4.31 4.52 234400 4.52 up down incorrect
PCAR.US PACCAR Inc 20230206 0 73.3133 73.8667 73.06 73.6267 3402300 73.6267 up up correct
PCB.US PCB Bancorp 20230206 0 18.92 19.07 18.89 18.91 37078 18.7598 down up incorrect
PCCTU.US Perception Capital Corp. II Units 20230206 0 10.44 10.44 10.44 10.44 0 10.44
PCH.US PotlatchDeltic Corporation 20230206 0 48.51 48.65 47.3 47.58 533000 47.58 down down correct
PCRX.US Pacira BioSciences Inc 20230206 0 41.73 41.73 40.33 41.24 404300 41.24 down down correct
PCSA.US Processa Pharmaceuticals Inc 20230206 0 0.98 1 0.87 0.92 776000 0.92 down up incorrect
PCT.US PureCycle Technologies Inc 20230206 0 8.525 8.555 8.07 8.29 950200 8.29 down up incorrect
PCTI.US PCTEL Inc 20230206 0 4.61 4.78 4.61 4.65 34000 4.595 up up correct
PCTTU.US PureCycle Technologies Inc 20230206 0 11.23 11.25 11.23 11.25 600 11.25 up up correct
PCTTW.US PureCycle Technologies Inc 20230206 0 3.37 3.48 3.2 3.48 2431 3.48 up up correct
PCTY.US Paylocity Holding Corporation 20230206 0 217.01 221.22 215.4 218.29 367400 218.29 up up correct
PCVX.US Vaxcyte Inc 20230206 0 45.21 45.87 44.2 45.2 739600 45.2 down down correct
PCYG.US Park City Group Inc 20230206 0 6.05 6.13 6.05 6.13 28300 6.13 up up correct
PCYO.US Pure Cycle Corporation 20230206 0 9.52 9.52 9.02 9.06 53600 9.06 down down correct
PDCE.US PDC Energy Inc 20230206 0 63.56 64.3 61.14 62.23 1224100 62.23 down down correct
PDCO.US Patterson Companies Inc 20230206 0 30.54 30.54 29.615 29.73 658620 29.73 down down correct
PDD.US Pinduoduo Inc 20230206 0 92.12 94.27 90.04 93.81 8786900 93.81 up up correct
PDEX.US Pro 20230206 0 16.61 16.62 16.57 16.6 4700 16.6 down down correct
PDFS.US PDF Solutions Inc 20230206 0 32.07 33.29 32 33.03 114800 33.03 up down incorrect
PDLB.US PDL Community Bancorp 20230206 0 9.35 9.35 9.22 9.22 135600 9.22 down down correct
PDSB.US PDS Biotechnology Corporation 20230206 0 8.56 8.87 8.452 8.56 461000 8.56
PDSKX.US PDSKX 20230206 0 25.56 25.56 25.56 25.56 0 25.56
PDSRX.US PDSRX 20230206 0 25.48 25.48 25.48 25.48 0 25.48
PDSYX.US PDSYX 20230206 0 25.76 25.76 25.76 25.76 0 25.76
PEB.US PH 20230206 0 19.28 19.28 18.5175 18.92 5424 18.92 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20230206 0 33.1 33.28 32.83 33.13 8200 33.13 up up correct
PEBO.US Peoples Bancorp Inc 20230206 0 30.38 30.5 30.03 30.28 144200 30.28 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20230206 0 33.39 33.52 33.09 33.47 363100 33.47 up up correct
PEGA.US Pegasystems Inc 20230206 0 40.41 41.01 39.83 39.97 338300 39.97 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20230206 0 10.2 10.2 10.2 10.2 1 10.2
PENN.US Penn National Gaming Inc 20230206 0 33.79 34.1 32.74 33.1 2947200 33.1 down up incorrect
PEP.US PepsiCo Inc 20230206 0 169.74 172.38 169.59 171.82 5640124 171.82 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20230206 0 10.13 10.13 10.13 10.13 0 10.13
PERI.US Perion Network Ltd 20230206 0 33.54 33.98 33.29 33.74 818200 33.74 up up correct
PESI.US Perma 20230206 0 5.73 6.2 5.6 5.83 126000 5.83 up up correct
PETQ.US PetIQ Inc 20230206 0 12.23 12.24 11.521 11.55 253100 11.55 down down correct
PETS.US PetMed Express Inc 20230206 0 22.01 22.34 20.4 20.5 735300 20.5 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20230206 0 2.71 2.82 2.66 2.75 27900 2.75 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20230206 0 0.3247 0.3994 0.3247 0.3393 6101 0.3393 up up correct
PETZ.US TDH Holdings Inc 20230206 0 2.05 2.08 2.02 2.025 43600 2.025 down down correct
PFALX.US PFALX 20230206 0 7.2 7.2 7.2 7.2 0 7.2
PFBC.US Preferred Bank 20230206 0 74.01 74.31 73.03 73.18 61700 73.18 down down correct
PFC.US Premier Financial Corp 20230206 0 25.53 25.64 24.975 25.09 102328 24.7807 down down correct
PFDR.US Pathfinder Acquisition Corporation 20230206 0 10.06 10.06 9.614 10.05 15500 10.05 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20230206 0 10.65 10.91 9.62 9.65 6200 9.65 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20230206 0 0.1858 0.1879 0.1858 0.1879 740 0.1879 up up correct
PFFLX.US PFFLX 20230206 0 7.2 7.2 7.2 7.2 0 7.2
PFG.US Principal Financial Group Inc 20230206 0 91.71 92.19 90.66 91.56 1387400 91.56 down down correct
PFIE.US Profire Energy Inc 20230206 0 1.15 1.15 1.09 1.1 13500 1.1 down down correct
PFIN.US P&F Industries Inc 20230206 0 5.49 5.49 5.49 5.49 0 5.49
PFIS.US Peoples Financial Services Corp 20230206 0 53.11 53.75 52.75 52.75 11100 52.75 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20230206 0 7.2 7.2 7.2 7.2 0 7.2
PFLT.US PennantPark Floating Rate Capital Ltd 20230206 0 11.05 11.08 10.88 11.05 487100 11.05
PFMT.US Performant Financial Corporation 20230206 0 3.12 3.3 3.05 3.2 982800 3.2 up up correct
PFSW.US PFSweb Inc 20230206 0 7.14 7.24 6.79 7 96900 7 down down correct
PFTA.US Portage Fintech Acquisition Corp 20230206 0 10.145 10.15 10.13 10.14 339700 10.14 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20230206 0 10.18 10.2 10.18 10.2 5700 10.2 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20230206 0 0.14 0.14 0.14 0.14 11973 0.14
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20230206 0 21.99 21.99 21.99 21.99 0 21.99
PGC.US Peapack 20230206 0 38.6 38.77 37.95 38.31 44000 38.2607 down down correct
PGEN.US Precigen Inc 20230206 0 1.87 1.93 1.84 1.93 2962400 1.93 up up correct
PGNY.US Progyny Inc 20230206 0 35.18 35.58 33.1 33.43 1041400 33.43 down up incorrect
PGRW.US Progress Acquisition Corp 20230206 0 10.37 10.38 10.37 10.38 400 10.38 up up correct
PGRWU.US Progress Acquisition Corp 20230206 0 10.19 10.38 10.19 10.29 4700 10.29 up up correct
PGRWW.US Progress Acquisition Corp 20230206 0 0.048 0.0692 0.048 0.0588 1733 0.0588 up up correct
PGSS.US UN 20230206 0 10.44 10.44 10.44 10.44 0 10.44
PHAR.US Pharming Group NV 20230206 0 13.29 13.29 13.29 13.29 700 13.29
PHAT.US Phathom Pharmaceuticals Inc 20230206 0 12 12.02 11.65 11.99 213500 11.99 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20230206 0 3.3 3.51 3.1 3.264 3200 3.264 down up incorrect
PHIO.US Phio Pharmaceuticals Corp 20230206 0 6.49 6.566 6.14 6.16 50800 6.16 down down correct
PHUN.US Phunware Inc 20230206 0 1.07 1.13 1.07 1.09 645000 1.09 up up correct
PHUNW.US Phunware Inc 20230206 0 0.4 0.4 0.4 0.4 5067 0.4
PHVS.US Pharvaris N.V 20230206 0 9.23 9.27 9.073 9.27 16700 9.27 up up correct
PI.US Impinj Inc 20230206 0 122.68 128.75 121.08 123.62 622100 123.62 up up correct
PIIVX.US PIIVX 20230206 0 42.4 42.4 42.4 42.4 0 42.4
PINC.US Premier Inc 20230206 0 33.33 33.5 32.36 32.51 880000 32.51 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20230206 0 1.84 1.84 1.74 1.8 167800 1.8 down down correct
PIXY.US ShiftPixy Inc 20230206 0 10.35 10.39 9.6 10 75300 10 down down correct
PKBK.US Parke Bancorp Inc 20230206 0 20.87 21 20.83 20.91 9400 20.91 up up correct
PKOH.US Park 20230206 0 14.2 14.5 14.06 14.36 11200 14.2399 up up correct
PLAB.US Photronics Inc 20230206 0 18.93 19.11 18.49 18.68 717200 18.68 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20230206 0 44.51 44.96 44.07 44.27 406300 44.27 down down correct
PLBC.US Plumas Bancorp 20230206 0 41.65 44.65 40.86 43.74 32900 43.74 up up correct
PLBY.US PLBY Group Inc 20230206 0 3.12 3.12 2.88 2.98 2222400 2.98 down down correct
PLCE.US The Children's Place Inc 20230206 0 40.78 45.27 40.06 44.75 1833600 44.75 up up correct
PLL.US Piedmont Lithium Inc 20230206 0 68.47 70.2 66.43 68.43 446400 68.43 down down correct
PLMI.US Plum Acquisition Corp. I 20230206 0 10.15 10.15 10.15 10.15 65 10.15
PLMIU.US Plum Acquisition Corp. I 20230206 0 10.14 10.14 10.14 10.14 400 10.14
PLMIW.US Plum Acquisition Corp. I 20230206 0 0.0415 0.0415 0.0415 0.0415 75 0.0415
PLMR.US Palomar Holdings Inc 20230206 0 53.32 53.39 51.3 52.01 97600 52.01 down down correct
PLPC.US Preformed Line Products Company 20230206 0 89.75 90.4 88 88.93 10300 88.93 down down correct
PLRX.US Pliant Therapeutics Inc 20230206 0 33.46 34 32.49 32.61 481678 32.61 down down correct
PLSE.US Pulse Biosciences Inc 20230206 0 3.45 3.45 3.26 3.39 37800 3.39 down down correct
PLTK.US Playtika Holding Corp 20230206 0 10.5 10.54 9.68 10.22 2287600 10.22 down down correct
PLUG.US Plug Power Inc 20230206 0 16.86 17.14 16.25 16.48 16571800 16.48 down down correct
PLUS.US ePlus inc 20230206 0 53.58 53.81 52.05 52.67 57600 52.67 down down correct
PLXP.US PLx Pharma Inc 20230206 0 0.3 0.306 0.28 0.282 226600 0.282 down down correct
PLXS.US Plexus Corp 20230206 0 99.5 100.05 98.13 99.27 310100 99.27 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20230206 0 7.58 7.635 7.495 7.57 1398700 7.57 down down correct
PMAAX.US PMAAX 20230206 0 10.2 10.2 10.2 10.2 0 10.2
PMCB.US PharmaCyte Biotech Inc. Common Stock 20230206 0 2.96 3.02 2.8844 3 64800 3 up up correct
PMD.US Psychemedics Corporation 20230206 0 5.64 5.64 5.51 5.52 800 5.52 down down correct
PME.US Pingtan Marine Enterprise Ltd 20230206 0 0.33 0.33 0.33 0.33 0 0.33
PMFLX.US PMFLX 20230206 0 10.2 10.2 10.2 10.2 0 10.2
PMGM.US Priveterra Acquisition Corp 20230206 0 10.05 10.15 10.03 10.11 19900 10.11 up up correct
PMGMU.US Priveterra Acquisition Corp 20230206 0 10.029 10.15 9.776 10.1 14300 10.1 up up correct
PMGMW.US Priveterra Acquisition Corp 20230206 0 0.05 0.053 0.0416 0.0478 47849 0.0478 down down correct
PMIFX.US PMIFX 20230206 0 8.36 8.36 8.36 8.36 0 8.36
PMT.US PC 20230206 0 20.41 20.41 20.1001 20.17 25819 20.17 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20230206 0 37.48 39.3 36.124 38.98 40400 38.98 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20230206 0 8.17 8.32 7.995 8.07 358200 8.07 down down correct
PNBK.US Patriot National Bancorp Inc 20230206 0 10.85 10.85 10.85 10.85 13 10.85
PNFP.US Pinnacle Financial Partners Inc 20230206 0 81.3 82 80.45 81.35 419600 81.35 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20230206 0 25.67 26.399 25.3 25.52 3800 25.52 down down correct
PNNT.US PennantPark Investment Corporation 20230206 0 6.09 6.09 5.99 6.01 292300 6.01 down down correct
PNRG.US PrimeEnergy Resources Corporation 20230206 0 91.23 91.85 90.92 91 6200 91 down down correct
PNT.US POINT Biopharma Global Inc 20230206 0 7.93 7.98 7.67 7.89 285900 7.89 down down correct
PNTG.US The Pennant Group Inc 20230206 0 12.54 12.765 12.325 12.43 57800 12.43 down up incorrect
POAI.US Predictive Oncology Inc 20230206 0 0.63 0.675 0.591 0.607 1484400 0.607 down up incorrect
PODD.US Insulet Corporation 20230206 0 293.48 295.16 288.27 292.17 375700 292.17 down down correct
POLA.US Polar Power Inc 20230206 0 1.76 1.87 1.69 1.85 47400 1.85 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20230206 0 6.39 7.25 4.51 5.15 428286 5.15 down down correct
POOL.US Pool Corporation 20230206 0 390.83 392.49 384.33 392.04 590900 392.04 up up correct
POWI.US Power Integrations Inc 20230206 0 87.55 89.4 87.36 87.97 522500 87.97 up up correct
POWL.US Powell Industries Inc 20230206 0 45.15 45.39 44.44 45.35 90300 45.35 up up correct
POWW.US AMMO Inc 20230206 0 2.4 2.42 2.3 2.31 508300 2.31 down down correct
POWWP.US AMMO Inc 20230206 0 25.854 25.854 25.8 25.8 700 25.8 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20230206 0 34.95 35.15 34.2 34.57 387300 34.57 down down correct
PPBT.US Purple Biotech Ltd 20230206 0 1.83 1.968 1.788 1.968 58100 1.968 up up correct
PPC.US Pilgrim's Pride Corporation 20230206 0 23.25 23.91 23.25 23.9 921500 23.9 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20230206 0 10.57 10.57 10.57 10.57 2 10.57
PPHPU.US PHP Ventures Acquisition Corp. Units 20230206 0 10.17 10.17 10.17 10.17 0 10.17
PPIH.US Perma 20230206 0 10.97 10.97 10.85 10.85 2400 10.85 down down correct
PPSI.US Pioneer Power Solutions Inc 20230206 0 2.99 3.171 2.932 3 244000 3 up up correct
PPTA.US Midas Gold Corp. 20230206 0 3.53 3.53 3.32 3.53 125200 3.53
PRAA.US PRA Group Inc 20230206 0 41.23 41.23 40.37 40.71 123600 40.71 down down correct
PRAX.US Praxis Precision Medicines Inc 20230206 0 4.57 4.695 4.38 4.53 701100 4.53 down down correct
PRBM.US UN 20230206 0 10.4 10.4 10.4 10.4 0 10.4
PRCH.US Porch Group Inc 20230206 0 3.49 3.53 3.38 3.49 2380400 3.49
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20230206 0 39.03 39.03 36.36 36.83 240300 36.83 down down correct
PRDEX.US PREDEX Funds 20230206 0 29.89 29.89 29.89 29.89 0 29.89
PRDO.US Perdoceo Education Corporation 20230206 0 15.6 15.6 14.64 14.7 475200 14.7 down down correct
PRFT.US Perficient Inc 20230206 0 80.08 80.41 78.88 79.45 77000 79.45 down down correct
PRFX.US PainReform Ltd 20230206 0 0.499 0.505 0.48 0.505 4100 0.505 up up correct
PRGS.US Progress Software Corporation 20230206 0 56.24 56.4 55.52 56.02 324700 56.02 down down correct
PRIM.US Primoris Services Corporation 20230206 0 26.06 26.13 25.86 25.93 149209 25.93 down down correct
PRIVX.US Sharespost 100 Fund 20230206 0 41.82 41.82 41.82 41.82 0 41.82
PRLD.US Prelude Therapeutics Incorporated 20230206 0 6.945 7.4 6.945 7.14 39600 7.14 up up correct
PRLVX.US PRLVX 20230206 0 41.27 41.27 41.27 41.27 0 41.27
PROC.US Procaps Group S.A. Ordinary Shares 20230206 0 4.16 4.35 3.767 4.35 28400 4.35 up up correct
PROCW.US Procaps Group S.A. Warrants 20230206 0 0.35 0.35 0.2802 0.3111 23005 0.3111 down down correct
PROF.US Profound Medical Corp 20230206 0 13.34 13.42 12.49 12.92 35900 12.92 down down correct
PRPH.US ProPhase Labs Inc 20230206 0 8.42 8.42 7.81 7.89 31800 7.89 down down correct
PROV.US Provident Financial Holdings Inc 20230206 0 14.5 14.69 14.5 14.56 1400 14.56 up up correct
PRPL.US Purple Innovation Inc 20230206 0 6.15 6.17 5.72 5.82 496000 5.82 down down correct
PRPO.US Precipio Inc 20230206 0 0.883 0.95 0.85 0.901 50200 0.901 up up correct
PRQR.US ProQR Therapeutics N.V 20230206 0 3.15 3.15 2.85 2.9 1170500 2.9 down down correct
PRSR.US Prospector Capital Corp 20230206 0 10.08 10.08 10.07 10.075 3900 10.075 down down correct
PRSRU.US Prospector Capital Corp 20230206 0 10.08 10.09 10.07 10.08 1700 10.08
PRSRW.US Prospector Capital Corp 20230206 0 0.13 0.145 0.0662 0.0851 7504 0.0851 down down correct
PRTA.US Prothena Corporation plc 20230206 0 57.73 60.2 57.25 58.27 621900 58.27 up up correct
PRTC.US PureTech Health plc 20230206 0 33.39 33.39 33.39 33.39 0 33.39
PRTG.US Portage Biotech Inc 20230206 0 4.53 4.762 4.345 4.47 46300 4.47 down down correct
PRTH.US Priority Technology Holdings Inc 20230206 0 4.77 4.82 4.56 4.62 12600 4.62 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20230206 0 2.22 2.27 2.12 2.15 219000 2.15 down down correct
PRTS.US CarParts.com Inc 20230206 0 6.95 6.99 6.59 6.6 692300 6.6 down down correct
PRVA.US Privia Health Group Inc 20230206 0 25.63 25.9 25.38 25.82 408500 25.82 up up correct
PRVB.US Provention Bio Inc 20230206 0 9.3 9.37 9.02 9.09 675800 9.09 down up incorrect
PSA.US PQ 20230206 0 18.33 18.33 17.97 17.995 10828 17.995 down down correct
PSEC.US Prospect Capital Corporation 20230206 0 7.61 7.61 7.41 7.46 1515200 7.46 down down correct
PSHG.US Performance Shipping Inc 20230206 0 2.98 2.99 2.94 2.99 52300 2.99 up up correct
PSMT.US PriceSmart Inc 20230206 0 74.69 75.57 73.66 74.24 87100 74.24 down down correct
PSNL.US Personalis Inc 20230206 0 3.63 4.31 3.61 3.88 2589100 3.88 up down incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20230206 0 16.83 16.83 16.83 16.83 0 16.83
PSTV.US Plus Therapeutics Inc 20230206 0 0.4 0.43 0.39 0.39 137300 0.39 down down correct
PSTX.US Poseida Therapeutics Inc 20230206 0 8.03 8.34 7.75 8.25 516031 8.25 up up correct
PT.US Pintec Technology Holdings Limited 20230206 0 0.47 0.49 0.42 0.45 173100 0.45 down down correct
PTC.US PTC Inc 20230206 0 128.95 131.83 128.36 131.35 853600 131.35 up up correct
PTCT.US PTC Therapeutics Inc 20230206 0 48.04 49 46.05 46.23 466900 46.23 down up incorrect
PTDEX.US PREDEX 20230206 0 30.08 30.08 30.08 30.08 0 30.08
PTE.US PolarityTE Inc 20230206 0 0.81 0.81 0.78 0.81 16000 0.81
PTEN.US Patterson 20230206 0 15.88 16.2 15.83 16 3755100 16 up up correct
PTGX.US Protagonist Therapeutics Inc 20230206 0 14.26 15.015 14.1 14.96 932600 14.96 up up correct
PTIX.US Protagenic Therapeutics Inc 20230206 0 0.567 0.567 0.55 0.564 18300 0.564 down down correct
PTIXW.US Protagenic Therapeutics Inc 20230206 0 0.07 0.07 0.07 0.07 2 0.07
PTLO.US Portillo's Inc. Class A Common Stock 20230206 0 21.92 22.71 21.47 22.55 918200 22.55 up up correct
PTMN.US Portman Ridge Finance Corporation 20230206 0 22.73 22.8 22.43 22.8 10800 22.8 up up correct
PTNR.US Partner Communications Company Ltd 20230206 0 6.83 6.83 6.56 6.63 20600 6.63 down up incorrect
PTOC.US Pine Technology Acquisition Corp 20230206 0 10.12 10.12 10.12 10.12 37800 10.12
PTOCU.US Pine Technology Acquisition Corp 20230206 0 10.13 10.13 10.13 10.13 5000 10.13
PTOCW.US Pine Technology Acquisition Corp 20230206 0 0.018 0.018 0.018 0.018 5010 0.018
PTON.US Peloton Interactive Inc 20230206 0 15.825 16.37 15.15 15.79 18220300 15.79 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20230206 0 2.65 2.9 2.624 2.8 22100 2.8 up down incorrect
PTRA.US Proterra Inc 20230206 0 5.52 5.6 5.03 5.1 1446500 5.1 down down correct
PTRS.US Partners Bancorp 20230206 0 9.21 9.21 9.18 9.18 1100 9.14 down down correct
PTSI.US P.A.M. Transportation Services Inc 20230206 0 28.6 28.6 27.39 27.99 16900 27.99 down down correct
PTVE.US Pactiv Evergreen Inc 20230206 0 11.57 11.57 11.32 11.47 117600 11.47 down down correct
PUBM.US PubMatic Inc 20230206 0 16.09 16.31 15.79 15.91 243300 15.91 down down correct
PUCK.US Goal Acquisitions Corp 20230206 0 10.18 10.18 10.18 10.18 10 10.18
PUCKU.US Goal Acquisitions Corp 20230206 0 10.17 10.17 10.17 10.17 1 10.17
PUCKW.US Goal Acquisitions Corp 20230206 0 0.0495 0.0529 0.049 0.049 12400 0.049 down down correct
PULM.US Pulmatrix Inc 20230206 0 3.91 4.044 3.849 3.966 21200 3.966 up up correct
PUYI.US Puyi Inc 20230206 0 6.26 6.26 6.26 6.26 0 6.26
PVBC.US Provident Bancorp Inc 20230206 0 9.55 9.55 9 9.02 89700 9.02 down up incorrect
PWDEX.US PREDEX 20230206 0 30.08 30.08 30.08 30.08 0 30.08
PWFL.US PowerFleet Inc 20230206 0 2.71 2.79 2.66 2.7 192400 2.7 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20230206 0 26.8 26.8 26.6 26.6 5000 26.6 down down correct
PWP.US Perella Weinberg Partners 20230206 0 10.72 10.9 10.575 10.7 174200 10.7 down down correct
PXLW.US Pixelworks Inc 20230206 0 2.28 2.32 2.11 2.17 241800 2.17 down down correct
PXS.US Pyxis Tankers Inc 20230206 0 4.84 4.871 4.66 4.81 161400 4.81 down down correct
PXSAP.US Pyxis Tankers Inc 20230206 0 24 24 24 24 0 23.8379
PXSAW.US Pyxis Tankers Inc 20230206 0 1.35 1.4 1.2 1.2 7199 1.2 down up incorrect
PYCR.US Paycor HCM Inc. Common Stock 20230206 0 25.79 26.08 25.36 25.37 351300 25.37 down up incorrect
PYPD.US PolyPid Ltd 20230206 0 0.79 0.839 0.79 0.817 116700 0.817 up up correct
PYPL.US PayPal Holdings Inc 20230206 0 83.33 83.8 82.135 82.33 14175900 82.33 down up incorrect
PYR.US PyroGenesis Canada Inc 20230206 0 1.06 1.169 1.02 1.13 91200 1.13 up up correct
PYXS.US Pyxis Oncology Inc. 20230206 0 1.64 1.665 1.59 1.6 17900 1.6 down down correct
PZZA.US Papa John's International Inc 20230206 0 93.28 93.8 90.1 90.79 607100 90.79 down up incorrect
QCOM.US QUALCOMM Incorporated 20230206 0 132.27 134.88 131.86 132.93 6830500 132.93 up up correct
QCRH.US QCR Holdings Inc 20230206 0 54.07 54.51 53.39 53.48 95500 53.48 down down correct
QDEL.US Quidel Corporation 20230206 0 89.41 91.56 88.82 89.25 326100 89.25 down down correct
QFIN.US 360 DigiTech Inc 20230206 0 21.3 22.48 21.03 22 1240100 22 up up correct
QH.US Quhuo Limited 20230206 0 1.53 1.582 1.49 1.49 51700 1.49 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20230206 0 6 6.03 5.86 5.95 80400 5.95 down down correct
QIWI.US QIWI plc 20230206 0 5.67 5.67 5.67 5.67 1 5.67
QLGN.US Qualigen Therapeutics Inc 20230206 0 1.42 1.42 1.35 1.38 61700 1.38 down down correct
QLI.US Qilian International Holding Group Limited 20230206 0 1.69 1.69 1.39 1.41 20000 1.41 down down correct
QLYS.US Qualys Inc 20230206 0 122.21 124.79 120.9 121.02 906900 121.02 down down correct
QMCO.US Quantum Corporation 20230206 0 1.68 1.72 1.5 1.65 517000 1.65 down up incorrect
QNRX.US Quoin Pharmaceuticals Ltd DRC 20230206 0 2.31 2.63 2.31 2.42 313500 2.42 up up correct
QNST.US QuinStreet Inc 20230206 0 15.77 15.84 15.33 15.4 392000 15.4 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20230206 0 23.05 23.24 22.93 22.94 120300 22.94 down down correct
QRHC.US Quest Resource Holding Corporation 20230206 0 6.99 7.32 6.77 7.22 103300 7.22 up up correct
QRTEA.US Qurate Retail Inc 20230206 0 2.58 2.61 2.49 2.54 6779800 2.54 down down correct
QRTEB.US Qurate Retail Inc 20230206 0 5.25 5.61 5.1 5.39 10700 5.39 up up correct
QRTEP.US Qurate Retail Inc 20230206 0 53 53 51 51.97 70400 51.97 down down correct
QRVO.US Qorvo Inc 20230206 0 105.26 106.31 102.01 102.24 1593900 102.24 down down correct
QSI.US Quantum 20230206 0 2.49 2.53 2.36 2.36 448800 2.36 down down correct
QSIAW.US Quantum 20230206 0 0.51 0.52 0.5 0.5 1651 0.5 down down correct
QTNT.US Quotient Limited 20230206 0 0.058 0.079 0.058 0.078 4891 0.078 up up correct
QTRX.US Quanterix Corporation 20230206 0 14.78 15.63 14.55 14.89 272500 14.89 up down incorrect
QTT.US Qutoutiao Inc 20230206 0 0.97 0.97 0.88 0.91 37400 0.91 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20230206 0 2.97 3.49 1.97 2.11 8951600 2.11 down down correct
QUIK.US QuickLogic Corporation 20230206 0 5.81 6.04 5.81 5.96 3900 5.96 up up correct
QUMU.US Qumu Corporation 20230206 0 0.8907 0.9 0.8907 0.8999 65435 0.8999 up up correct
QURE.US uniQure N.V 20230206 0 22.47 22.853 22.1 22.47 548100 22.47
RADI.US Radius Global Infrastructure Inc 20230206 0 13.83 14.01 13.58 13.8 479300 13.8 down up incorrect
RAIL.US FreightCar America Inc 20230206 0 3.67 3.69 3.6 3.62 13200 3.62 down up incorrect
RAIN.US Rain Therapeutics Inc 20230206 0 9.75 10.35 9.61 10.25 231100 10.25 up up correct
RAM.US Aries I Acquisition Corp 20230206 0 10.43 10.44 10.43 10.44 3000 10.44 up up correct
RAMMU.US Aries I Acquisition Corporation 20230206 0 10.43 10.51 10.43 10.51 3900 10.51 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20230206 0 0.0424 0.044 0.0424 0.044 2085 0.044 up up correct
RAND.US Rand Capital Corporation 20230206 0 13.91 13.91 13.91 13.91 1472 13.91
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20230206 0 5.6 5.89 5.6 5.85 63000 5.85 up up correct
RAPT.US RAPT Therapeutics Inc 20230206 0 27.87 28.515 27 27.21 269500 27.21 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20230206 0 45.44 46.789 45.11 45.94 424400 45.94 up up correct
RAVE.US RAVE Restaurant Group Inc 20230206 0 1.61 1.63 1.58 1.63 54500 1.63 up up correct
RBB.US RBB Bancorp 20230206 0 20.72 20.72 20.41 20.49 21700 20.49 down up incorrect
RBBN.US Ribbon Communications Inc 20230206 0 3.84 3.86 3.77 3.86 316500 3.86 up up correct
RBCAA.US Republic Bancorp Inc 20230206 0 46.54 46.54 45.67 46.12 12100 46.12 down down correct
RBCN.US Rubicon Technology Inc 20230206 0 1.51 1.74 1.43 1.74 2300 1.74 up down incorrect
RBKB.US Rhinebeck Bancorp Inc 20230206 0 9.36 9.36 9.36 9.36 5 9.36
RCAT.US Red Cat Holdings Inc 20230206 0 1.19 1.54 1.175 1.41 1553200 1.41 up up correct
RCEL.US AVITA Medical Inc 20230206 0 9.46 9.81 9.46 9.58 89100 9.58 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20230206 0 10.07 10.07 10.07 10.07 0 10.07
RCICX.US Resource Credit Income Fund Class C 20230206 0 10.18 10.18 10.18 10.18 0 10.18
RCII.US Rent 20230206 0 28.26 29.41 28.02 29.16 559300 29.16 up down incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20230206 0 10.08 10.08 10.08 10.08 0 10.08
RCILX.US RCILX 20230206 0 10.06 10.06 10.06 10.06 0 10.06
RCIWX.US Resource Credit Income Fund Class W Shar 20230206 0 10.06 10.06 10.06 10.06 0 10.06
RCKT.US Rocket Pharmaceuticals Inc 20230206 0 20.38 20.87 20.15 20.34 496400 20.34 down down correct
RCKY.US Rocky Brands Inc 20230206 0 31.32 31.97 29.99 30.42 26400 30.42 down down correct
RCLF.US Rosecliff Acquisition Corp I 20230206 0 10.19 10.19 10.19 10.19 0 10.19
RCLFU.US Rosecliff Acquisition Corp I 20230206 0 10.11 10.11 10.11 10.11 74 10.11
RCLFW.US Rosecliff Acquisition Corp I 20230206 0 0.0701 0.0701 0.0701 0.0701 163012 0.0701
RCM.US R1 RCM Inc 20230206 0 14.28 14.475 14.03 14.11 2291900 14.11 down down correct
RCMT.US RCM Technologies Inc 20230206 0 13.78 13.89 13.42 13.42 63800 13.42 down down correct
RCON.US Recon Technology Ltd 20230206 0 1.63 1.67 1.6 1.64 152300 1.64 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20230206 0 0.69 0.7764 0.62 0.7499 3496900 0.7499 up down incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20230206 0 0.0975 0.0975 0.0711 0.0734 25212 0.0734 down down correct
RDCM.US RADCOM Ltd 20230206 0 10.68 10.82 10.51 10.51 5200 10.51 down down correct
RDFN.US Redfin Corporation 20230206 0 9.31 9.93 9.12 9.88 4267200 9.88 up up correct
RDHL.US RedHill Biopharma Ltd 20230206 0 0.25 0.276 0.232 0.259 22919000 0.259 up up correct
RDI.US Reading International Inc 20230206 0 3.72 3.72 3.66 3.71 7300 3.71 down down correct
RDIB.US Reading International Inc 20230206 0 20.5 21.17 19.61 20.51 1902 20.51 up up correct
RDNT.US RadNet Inc 20230206 0 21.51 21.64 20.64 21.04 186100 21.04 down up incorrect
RDVT.US Red Violet Inc 20230206 0 23.7 24.1 23.7 24.07 7400 24.07 up up correct
RDWR.US Radware Ltd 20230206 0 21.9 22.1 21.6 21.8 129000 21.8 down down correct
REAL.US The RealReal Inc 20230206 0 2.06 2.07 1.87 1.91 3490000 1.91 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20230206 0 1.39 1.45 1.365 1.43 106400 1.43 up down incorrect
REE.US REE Automotive Ltd. 20230206 0 0.505 0.53 0.5 0.506 301500 0.506 up up correct
REED.US Reed's Inc 20230206 0 4.04 4.5 4.04 4.12 38800 4.12 up up correct
REFR.US Research Frontiers Incorporated 20230206 0 2.07 2.07 2.04 2.07 4700 2.07
REG.US Regency Centers Corporation 20230206 0 66.38 66.41 65.43 66.2 514700 66.2 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20230206 0 784.78 800.48 778.52 780.86 1064700 780.86 down down correct
REKR.US Rekor Systems Inc 20230206 0 1.81 2.59 1.81 1.84 2889100 1.84 up up correct
RELI.US Reliance Global Group Inc 20230206 0 0.7 0.72 0.65 0.669 477700 0.669 down down correct
RELIW.US Reliance Global Group Inc 20230206 0 0.1201 0.121 0.1201 0.121 300 0.121 up up correct
RELL.US Richardson Electronics Ltd 20230206 0 24 24.2 23.2 23.71 133400 23.71 down down correct
RELY.US Remitly Global Inc. Common Stock 20230206 0 12.91 13.15 12.32 12.68 941700 12.68 down down correct
REPL.US Replimune Group Inc 20230206 0 28.27 29.45 27.85 28.16 276100 28.16 down down correct
RETA.US Reata Pharmaceuticals Inc 20230206 0 49.01 50.969 48.72 49.68 909100 49.68 up up correct
RETO.US ReTo Eco 20230206 0 0.475 0.475 0.42 0.43 55700 0.43 down up incorrect
REVE.US Alpine Acquisition Corporation Common Stock 20230206 0 10.51 10.51 10.51 10.51 93900 10.51
REVEU.US Alpine Acquisition Corp Unit 20230206 0 10.52 10.52 10.52 10.52 0 10.52
REVEW.US Alpine Acquisition Corporation Warrant 20230206 0 0.125 0.125 0.1 0.1086 50171 0.1086 down down correct
REYN.US Reynolds Consumer Products Inc 20230206 0 30.01 30.01 29.06 29.39 562700 29.39 down down correct
RFIL.US RF Industries Ltd 20230206 0 5.34 5.48 5.3 5.31 900 5.31 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20230206 0 29.6 29.6 29.6 29.6 0 29.6
RGCO.US RGC Resources Inc 20230206 0 23.71 24.11 23.51 23.99 9200 23.99 up up correct
RGEN.US Repligen Corporation 20230206 0 189.03 198.12 189.03 192.02 448400 192.02 up up correct
RGLD.US Royal Gold Inc 20230206 0 123.42 126 122.72 125.44 684600 125.44 up down incorrect
RGLS.US Regulus Therapeutics Inc 20230206 0 1.61 1.69 1.57 1.57 30300 1.57 down down correct
RILYM.US RILYM 20230206 0 24.25 24.25 24.25 24.25 900 24.25
RGNX.US REGENXBIO Inc 20230206 0 23.54 23.67 22.97 23.26 358300 23.26 down down correct
RGP.US Resources Connection Inc 20230206 0 18.02 18.16 17.8 18.09 205000 18.09 up up correct
RIBT.US RiceBran Technologies 20230206 0 1.08 1.14 1.08 1.11 13200 1.11 up up correct
RICK.US RCI Hospitality Holdings Inc 20230206 0 93.44 93.89 92.54 93.21 59100 93.21 down down correct
RIDE.US Lordstown Motors Corp 20230206 0 1.47 1.47 1.4 1.42 3396500 1.42 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20230206 0 1.76 1.77 1.63 1.71 3350900 1.71 down down correct
RILY.US B. Riley Financial Inc 20230206 0 43.71 43.85 41.93 41.99 403600 41.99 down up incorrect
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20230206 0 22.6 23 22.6 22.84 3900 22.84 up up correct
RILYN.US B. Riley Financial Inc 20230206 0 23.4 23.6 23.4 23.5 4200 23.5 up up correct
RILYP.US B. Riley Financial Inc 20230206 0 22.72 22.72 22.72 22.72 1000 22.72
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20230206 0 22.3 22.45 22.15 22.2 4600 22.2 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20230206 0 21 21.238 20.66 20.935 20500 20.935 down down correct
RIOT.US Riot Blockchain Inc 20230206 0 6.69 6.818 6.38 6.68 13765000 6.68 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20230206 0 19.8 20.36 19.61 20.22 15772600 20.22 up up correct
RKDA.US Arcadia Biosciences Inc 20230206 0 0.295 0.319 0.293 0.313 374800 0.313 up up correct
RKLB.US Rocket Lab USA Inc. 20230206 0 5.22 5.28 4.9 4.92 4660200 4.92 down down correct
RLAY.US Relay Therapeutics Inc 20230206 0 21.8 23.02 21.25 21.56 843800 21.56 down down correct
RLMD.US Relmada Therapeutics Inc 20230206 0 4.09 4.26 4.07 4.09 220553 4.09
RLYB.US Rallybio Corporation Common Stock 20230206 0 6.5 6.68 6.27 6.5 51300 6.5
RMBI.US Richmond Mutual Bancorporation Inc 20230206 0 13.26 13.4 13.26 13.4 1600 13.4 up up correct
RMBL.US RumbleON Inc 20230206 0 9.61 10.29 9.31 9.59 280800 9.59 down up incorrect
RMBS.US Rambus Inc 20230206 0 43.12 44.1 42.72 43.12 1542400 43.12
RMCF.US Rocky Mountain Chocolate Factory Inc 20230206 0 5.28 5.39 5.17 5.17 17800 5.17 down down correct
RMGC.US RMG Acquisition Corp. III 20230206 0 9.98 10.01 9.93 9.98 6600 9.98
RMGCU.US RMG Acquisition Corp. III 20230206 0 10.01 10.02 10 10.02 8000 10.02 up up correct
RMGCW.US RMG Acquisition Corp. III 20230206 0 0.145 0.145 0.1332 0.1332 2641 0.1332 down down correct
RMNI.US Rimini Street Inc 20230206 0 5.14 5.14 4.94 4.95 182600 4.95 down down correct
RMR.US The RMR Group Inc 20230206 0 29.84 29.84 28.2 28.82 215300 28.82 down down correct
RMTI.US Rockwell Medical Inc 20230206 0 1.86 2.09 1.86 1.99 274000 1.99 up up correct
RNA.US Avidity Biosciences Inc 20230206 0 24.15 24.91 23.97 24.3 554369 24.3 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20230206 0 0.614 0.62 0.56 0.62 546700 0.62 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20230206 0 9.3 9.3 9.1 9.1 1100 9.1 down down correct
RNLX.US Renalytix Plc 20230206 0 3.04 3.08 2.91 2.91 25400 2.91 down down correct
RNST.US Renasant Corporation 20230206 0 38.2 38.41 36.94 37.51 165800 37.51 down down correct
RNW.US Renew Energy Global PLC 20230206 0 5.7 5.74 5.55 5.59 813300 5.59 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20230206 0 0.86 0.86 0.86 0.86 0 0.86
RNXT.US RenovoRx Inc. Common Stock 20230206 0 3.03 3.24 3.02 3.15 12300 3.15 up up correct
ROAD.US Construction Partners Inc 20230206 0 28.48 28.71 27.85 28.15 115100 28.15 down down correct
ROCC.US Ranger Oil Corporation 20230206 0 42.23 42.32 40.55 40.94 215300 40.94 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20230206 0 10.28 10.28 10.28 10.28 100 10.28
ROCGU.US Roth CH Acquisition IV Co. Unit 20230206 0 10.444 10.444 10.444 10.444 0 10.444
ROCGW.US Roth CH Acquisition IV Co. Warrant 20230206 0 0.22 0.22 0.2124 0.22 38266 0.22
ROCK.US Gibraltar Industries Inc 20230206 0 56.33 56.91 55.47 56.23 82300 56.23 down down correct
ROIC.US Retail Opportunity Investments Corp 20230206 0 15.66 15.74 15.34 15.61 431800 15.61 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20230206 0 7.7 7.87 7.5 7.66 2232700 7.66 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20230206 0 1.8 1.85 1.79 1.83 14584 1.83 up up correct
ROKU.US Roku Inc 20230206 0 61.37 63.32 60.82 62.21 4063500 62.21 up up correct
ROOT.US Root Inc 20230206 0 7.13 7.5 6.88 7.02 171229 7.02 down up incorrect
ROST.US Ross Stores Inc 20230206 0 115.1 116.79 114.68 115.71 2073500 115.71 up up correct
ROVR.US Rover Group Inc 20230206 0 4.27 4.28 4.17 4.21 314700 4.21 down down correct
RPAY.US Repay Holdings Corporation 20230206 0 9.92 10.08 9.685 9.77 568600 9.77 down down correct
RPD.US Rapid7 Inc 20230206 0 49.92 51.75 49 49.47 880100 49.47 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20230206 0 2.91 3.025 2.73 2.88 47200 2.88 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20230206 0 1.44 1.44 1.3 1.32 30900 1.32 down down correct
RPRX.US Royalty Pharma plc 20230206 0 38.96 39.1 38.24 38.27 1528900 38.27 down down correct
RPTX.US Repare Therapeutics Inc 20230206 0 12.27 13.16 12.15 12.61 150300 12.61 up up correct
RRBI.US Red River Bancshares Inc 20230206 0 50.91 51.07 49.88 49.88 5200 49.88 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20230206 0 9.7 10.03 9.7 9.91 175700 9.91 up up correct
RRR.US Red Rock Resorts Inc 20230206 0 46.8 47.44 46.39 47.02 522000 47.02 up up correct
RSLS.US ReShape Lifesciences Inc 20230206 0 6.5 7.45 6.35 6.95 5427340 6.95 up up correct
RSSS.US Research Solutions Inc 20230206 0 2.17 2.19 2.13 2.17 20900 2.17
RSVR.US Reservoir Media Inc 20230206 0 7.31 7.39 7.125 7.31 103000 7.31
RSVRW.US Reservoir Media Management Inc 20230206 0 1.7 1.7 1.7 1.7 0 1.7
RUBY.US Rubius Therapeutics Inc 20230206 0 0.28 0.34 0.27 0.337 1829000 0.337 up up correct
RUN.US Sunrun Inc 20230206 0 26.41 27.14 26.04 26.49 5170400 26.49 up up correct
RUSHA.US Rush Enterprises Inc 20230206 0 56.63 57.12 55.85 56.05 213700 56.05 down down correct
RUSHB.US Rush Enterprises Inc 20230206 0 61.56 61.57 60.32 60.51 4100 60.51 down up incorrect
RUTH.US Ruth's Hospitality Group Inc 20230206 0 17.6 17.7 17.25 17.42 317200 17.42 down down correct
RVMD.US Revolution Medicines Inc 20230206 0 25.7 27.14 25.56 26.15 482800 26.15 up up correct
RZLT.US Rezolute Inc 20230206 0 2.716 2.79 2.712 2.77 8500 2.77 up up correct
RVNC.US Revance Therapeutics Inc 20230206 0 35.07 35.58 34.12 34.42 692500 34.42 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20230206 0 4.79 4.85 4.56 4.64 79900 4.64 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20230206 0 1 1.08 0.9999 1.0199 14989 1.0199 up up correct
RVSB.US Riverview Bancorp Inc 20230206 0 7.43 7.43 7.28 7.35 13700 7.35 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20230206 0 12.99 13.1 12.87 13.08 66000 13.08 up down incorrect
RWLK.US ReWalk Robotics Ltd 20230206 0 0.86 0.879 0.83 0.841 279400 0.841 down down correct
RXDX.US Prometheus Biosciences Inc 20230206 0 108.92 110.855 106.86 107.69 301072 107.69 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20230206 0 9.57 9.73 9.04 9.1 712200 9.1 down down correct
RXST.US RxSight Inc. Common Stock 20230206 0 13.74 13.977 13.62 13.7 25400 13.7 down down correct
RXT.US Rackspace Technology Inc 20230206 0 3.29 3.33 3.09 3.11 876616 3.11 down down correct
RYAAY.US Ryanair Holdings plc 20230206 0 92.58 95.06 92.55 94.9 461900 94.9 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20230206 0 28.82 29.99 28.73 29.47 454200 29.47 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20230206 0 25.84 25.92 25.64 25.77 25400 25.77 down down correct
SABR.US Sabre Corporation 20230206 0 7.56 7.68 7.305 7.5 4679100 7.5 down down correct
SABRP.US Sabre Corporation 20230206 0 100.95 100.95 100.95 100.95 500 100.95
SABS.US SAB Biotherapeutics Inc 20230206 0 0.699 0.739 0.69 0.73 15200 0.73 up up correct
SABSW.US SAB Biotherapeutics Inc 20230206 0 0.065 0.065 0.06 0.06 4524 0.06 down up incorrect
SAFT.US Safety Insurance Group Inc 20230206 0 88.07 88.23 86.45 86.98 71000 86.98 down down correct
SAGE.US Sage Therapeutics Inc 20230206 0 44.28 47.27 44.28 45.72 868900 45.72 up up correct
SAIA.US Saia Inc 20230206 0 290.1 297.8 282.95 293.67 418600 293.67 up up correct
SAL.US Salisbury Bancorp Inc 20230206 0 29.31 29.52 29.31 29.31 1800 29.1535
SALM.US Salem Media Group Inc 20230206 0 1.37 1.44 1.32 1.4 31500 1.4 up down incorrect
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20230206 0 10.1701 10.1701 10.1701 10.1701 0 10.1701
SAMG.US Silvercrest Asset Management Group Inc 20230206 0 19.87 20.05 19.73 19.82 12700 19.82 down down correct
SANA.US Sana Biotechnology Inc 20230206 0 4.68 4.865 4.6 4.72 664089 4.72 up up correct
SANM.US Sanmina Corporation 20230206 0 62.52 62.99 61.94 62.72 388900 62.72 up down incorrect
SANW.US S&W Seed Company 20230206 0 1.46 1.55 1.4 1.53 99900 1.53 up up correct
SASR.US Sandy Spring Bancorp Inc 20230206 0 34.82 34.97 34.2 34.55 200500 34.21 down down correct
SATS.US EchoStar Corporation 20230206 0 18.66 18.66 18.27 18.43 136500 18.43 down up incorrect
SAVA.US Cassava Sciences Inc 20230206 0 30.5 30.92 29.4 29.59 836800 29.59 down down correct
SBAC.US SBA Communications Corporation 20230206 0 293.53 296.49 289.5 295.77 503400 295.77 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20230206 0 33.29 33.47 32.76 32.97 587400 32.97 down up incorrect
SBET.US Sharplink Gaming Ltd 20230206 0 0.76 0.8 0.68 0.71 452500 0.71 down down correct
SBFG.US SB Financial Group Inc 20230206 0 16.55 16.64 16.52 16.64 2900 16.5151 up up correct
SBGI.US Sinclair Broadcast Group Inc 20230206 0 21.19 21.44 20.77 20.89 371700 20.89 down down correct
SBLK.US Star Bulk Carriers Corp 20230206 0 22.23 22.43 22.01 22.32 837000 22.32 up up correct
SBNY.US Signature Bank 20230206 0 136.4 137.86 133.94 134.85 1062500 134.85 down up incorrect
SBNYP.US Signature Bank 20230206 0 18.5 18.5 18.211 18.265 55600 18.265 down down correct
SBRA.US Sabra Health Care REIT Inc 20230206 0 13.52 13.57 13.3 13.5 1632800 13.1868 down down correct
SBSI.US Southside Bancshares Inc 20230206 0 39.42 39.89 38.9 39.57 111900 39.57 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20230206 0 6.288 6.3 6.27 6.29 9700 6.29 up up correct
SBUX.US Starbucks Corporation 20230206 0 104 106.17 103.3 105.02 6392200 104.4964 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20230206 0 10.099 10.099 10.099 10.099 911000 10.099
SCAQU.US Stratim Cloud Acquisition Corp 20230206 0 10.11 10.11 10.1 10.1 1200 10.1 down down correct
SCAQW.US Stratim Cloud Acquisition Corp 20230206 0 0.03 0.0301 0.0227 0.0299 227200 0.0299 down down correct
SCHL.US Scholastic Corporation 20230206 0 45.06 45.77 44.42 44.88 183000 44.88 down down correct
SCHN.US Schnitzer Steel Industries Inc 20230206 0 33.4 34.78 33.22 34.27 282300 34.27 up down incorrect
SCKT.US Socket Mobile Inc 20230206 0 2.47 2.47 2.41 2.43 2700 2.43 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20230206 0 10.87 10.87 10.87 10.87 0 10.87
SCOB.US ScION Tech Growth II 20230206 0 10.175 10.18 10.175 10.18 9600 10.18 up down incorrect
SCOBU.US ScION Tech Growth II 20230206 0 10.16 10.16 10.16 10.16 1200 10.16
SCOBW.US ScION Tech Growth II 20230206 0 0.002 0.002 0.002 0.002 4095 0.002
SCOR.US comScore Inc 20230206 0 1.23 1.29 1.23 1.28 625900 1.28 up up correct
SCPH.US scPharmaceuticals Inc 20230206 0 8.07 8.389 7.16 7.69 2521400 7.69 down down correct
SCPL.US SciPlay Corporation 20230206 0 16.52 16.9 16.27 16.29 92400 16.29 down up incorrect
SCPS.US Scopus BioPharma Inc 20230206 0 0.12 0.12 0.1 0.1 25900 0.1 down up incorrect
SCSC.US ScanSource Inc 20230206 0 35.22 35.44 34.5 34.5 76600 34.5 down down correct
SCVL.US Shoe Carnival Inc 20230206 0 27.7 28.37 27.21 27.74 334700 27.74 up up correct
SCWX.US SecureWorks Corp 20230206 0 8.36 8.77 8.32 8.64 31800 8.64 up down incorrect
SCYX.US SCYNEXIS Inc 20230206 0 1.65 1.68 1.6 1.62 119100 1.62 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20230206 0 10.07 10.07 10.05 10.07 600 10.07
SDACU.US Sustainable Development Acquisition I Corp 20230206 0 10.04 10.04 10.04 10.04 100 10.04
SDACW.US Sustainable Development Acquisition I Corp 20230206 0 0.0601 0.0601 0.0601 0.0601 20000 0.0601
SDC.US SmileDirectClub Inc 20230206 0 0.704 0.725 0.628 0.656 1921800 0.656 down down correct
SDGR.US Schrödinger Inc 20230206 0 25.86 26.21 25.19 25.44 503100 25.44 down down correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20230206 0 0.551 0.584 0.545 0.56 989600 0.56 up up correct
SEAC.US SeaChange International Inc 20230206 0 0.48 0.5 0.48 0.49 89300 0.49 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20230206 0 8.64 8.68 8.49 8.49 167700 8.49 down down correct
SEATW.US Vivid Seats Inc. Warrant 20230206 0 2.35 2.35 2.35 2.35 0 2.35
SECO.US Secoo Holding Limited 20230206 0 3.84 5.03 3.33 3.77 80440800 3.77 down down correct
SEDG.US SolarEdge Technologies Inc 20230206 0 310.41 321.035 310.21 319.55 602300 319.55 up up correct
SEED.US Origin Agritech Limited 20230206 0 8.61 9.48 8.61 9.45 15300 9.45 up up correct
SEEL.US Seelos Therapeutics Inc 20230206 0 0.83 0.88 0.83 0.88 312600 0.88 up down incorrect
SEER.US Seer Inc 20230206 0 5.4 5.405 4.61 4.71 613840 4.71 down up incorrect
SEIC.US SEI Investments Company 20230206 0 63.41 63.95 63.15 63.16 335500 63.16 down up incorrect
SELB.US Selecta Biosciences Inc 20230206 0 1.84 1.84 1.73 1.83 872500 1.83 down down correct
SELF.US Global Self Storage Inc 20230206 0 5.33 5.33 5.11 5.2 66200 5.2 down down correct
SENEA.US Seneca Foods Corporation 20230206 0 61.75 62.34 60.32 61.44 81300 61.44 down down correct
SENEB.US Seneca Foods Corporation 20230206 0 64.87 64.87 64.87 64.87 0 64.87
SERA.US Sera Prognostics Inc. Class A Common Stock 20230206 0 1.4 1.45 1.4 1.4 13600 1.4
SESN.US Sesen Bio Inc 20230206 0 0.572 0.59 0.572 0.581 821700 0.581 up up correct
SFBC.US Sound Financial Bancorp Inc 20230206 0 39.94 39.94 39.94 39.94 100 39.77
SFBS.US ServisFirst Bancshares Inc 20230206 0 71.64 72.305 70.965 71.86 156878 71.86 up up correct
SFET.US Safe 20230206 0 2.73 2.86 2.67 2.82 48890 2.82 up up correct
SFIX.US Stitch Fix Inc 20230206 0 5.15 5.15 4.655 4.73 3504800 4.73 down down correct
SFM.US Sprouts Farmers Market Inc 20230206 0 32.85 33.17 32.265 32.41 1350417 32.41 down down correct
SFNC.US Simmons First National Corporation 20230206 0 23.38 23.5 22.86 23.13 379700 23.13 down down correct
SFST.US Southern First Bancshares Inc 20230206 0 41.9 41.9 41.29 41.3 9900 41.3 down down correct
SFT.US Shift Technologies Inc 20230206 0 0.27 0.4 0.2657 0.3633 26191546 0.3633 up down incorrect
SGA.US Saga Communications Inc 20230206 0 24.52 24.81 24.17 24.52 6500 24.52
SGBX.US SG Blocks Inc 20230206 0 1.63 1.66 1.615 1.63 12900 1.63
SGC.US Superior Group of Companies Inc 20230206 0 11.99 12.09 11.45 11.48 22200 11.48 down down correct
SGEN.US Seagen Inc 20230206 0 135.46 137.57 134.59 136 567100 136 up up correct
SGH.US SMART Global Holdings Inc 20230206 0 18.16 18.35 17.73 17.79 513100 17.79 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20230206 0 11.54 12.66 11.12 12.03 143000 12.03 up up correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20230206 0 10.24 10.25 10.15 10.24 3800 10.24
SGMA.US SigmaTron International Inc 20230206 0 4.21 4.29 4.21 4.25 14000 4.25 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20230206 0 29.88 30.17 28.28 28.5 862400 28.5 down down correct
SGMO.US Sangamo Therapeutics Inc 20230206 0 3.49 3.56 3.42 3.46 759600 3.46 down down correct
SGRP.US SPAR Group Inc 20230206 0 1.36 1.37 1.33 1.33 6400 1.33 down down correct
SGRY.US Surgery Partners Inc 20230206 0 34.89 35.32 33.75 34.33 479000 34.33 down down correct
SGTX.US Sigilon Therapeutics Inc 20230206 0 0.7 0.72 0.69 0.71 36000 0.71 up down incorrect
SHBI.US Shore Bancshares Inc 20230206 0 18.04 18.07 17.8 17.89 37800 17.89 down down correct
SHC.US Sotera Health Company 20230206 0 17.805 18.33 17.53 17.8 1469000 17.8 down down correct
SHCR.US Sharecare Inc 20230206 0 2.6 2.62 2.54 2.57 918700 2.57 down up incorrect
SHCRW.US Sharecare Inc 20230206 0 0.31 0.31 0.308 0.308 2300 0.308 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20230206 0 20.06 20.06 18.29 18.94 114200 18.94 down up incorrect
SHIP.US Seanergy Maritime Holdings Corp 20230206 0 0.59 0.6 0.57 0.58 1751200 0.58 down down correct
SHLS.US Shoals Technologies Group Inc 20230206 0 25.56 26.57 25.56 26.46 1729400 26.46 up up correct
SHO.US PI 20230206 0 21.15 21.325 21.0586 21.0586 902 21.0586 down down correct
SHOO.US Steven Madden Ltd 20230206 0 36.58 36.68 35.6 35.77 707400 35.77 down down correct
SHPW.US WT 20230206 0 0.0336 0.0396 0.0306 0.0306 20200 0.0306 down down correct
SHYF.US The Shyft Group Inc 20230206 0 32.97 33.14 32.38 32.5 117600 32.5 down up incorrect
SI.US PA 20230206 0 10 10.39 9.8 10 151251 10
SIBN.US SI 20230206 0 18.25 18.41 17.82 18.12 467400 18.12 down down correct
SIEB.US Siebert Financial Corp 20230206 0 2.08 2.14 1.91 1.96 41700 1.96 down down correct
SIEN.US Sientra Inc 20230206 0 1.95 2.16 1.9 2.07 317200 2.07 up up correct
SIFY.US Sify Technologies Limited 20230206 0 1.8 1.8 1.74 1.76 97500 1.76 down down correct
SIGA.US SIGA Technologies Inc 20230206 0 7.34 7.39 7.08 7.12 708600 7.12 down down correct
SIGI.US Selective Insurance Group Inc 20230206 0 100.65 101.83 99.23 101.42 440400 101.42 up up correct
SIGIP.US Selective Insurance Group Inc 20230206 0 18.34 18.602 18.235 18.57 4300 18.57 up down incorrect
SILC.US Silicom Ltd 20230206 0 40.55 40.55 39.56 39.87 18600 39.87 down down correct
SILK.US Silk Road Medical Inc 20230206 0 54.47 54.79 51.63 52.27 263300 52.27 down down correct
SIMO.US Silicon Motion Technology Corporation 20230206 0 66.65 67.09 65.98 66.02 938500 66.02 down down correct
SINT.US Sintx Technologies Inc 20230206 0 8.81 8.974 7.45 7.58 165800 7.58 down down correct
SIOX.US Sio Gene Therapies Inc 20230206 0 0.45 0.456 0.448 0.456 269400 0.456 up up correct
SIRI.US Sirius XM Holdings Inc 20230206 0 5.2 5.21 4.97 4.99 29559010 4.9661 down down correct
SISI.US Shineco Inc 20230206 0 0.95 1.03 0.95 0.977 45000 0.977 up up correct
SITM.US SiTime Corporation 20230206 0 124.98 127.05 122.75 125.03 288600 125.03 up up correct
SIVB.US SVB Financial Group 20230206 0 316.4 320.97 313.53 316.13 607800 316.13 down up incorrect
SIVBP.US SVB Financial Group 20230206 0 21.05 21.05 20.72 20.84 34100 20.84 down up incorrect
SJ.US Scienjoy Holding Corporation 20230206 0 2.69 2.7 2.555 2.6 58694 2.6 down down correct
SKIN.US The Beauty Health Company 20230206 0 12.67 12.89 12.245 12.43 1443500 12.43 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20230206 0 10.135 10.14 10.135 10.14 6700 10.14 up up correct
SKYAU.US Skydeck Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 100 10.15
SKYAW.US Skydeck Acquisition Corp. Warrants 20230206 0 0.051 0.0814 0.051 0.08 3676 0.08 up up correct
SKYT.US SkyWater Technology Inc 20230206 0 11.2 11.38 11.02 11.27 87479 11.27 up up correct
SKYW.US SkyWest Inc 20230206 0 18.27 18.65 18 18.49 621800 18.49 up up correct
SLAB.US Silicon Laboratories Inc 20230206 0 180.04 184.17 180.04 181.36 456700 181.36 up down incorrect
SLAMU.US Slam Corp 20230206 0 10.18 10.18 10.18 10.18 900 10.18
SLAMW.US Slam Corp 20230206 0 0.1 0.1 0.1 0.1 200 0.1
SLCR.US Silver Crest Acquisition Corporation 20230206 0 3.47 4.12 3.4504 4.12 493387 4.12 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20230206 0 0.26 0.32 0.25 0.3003 226618 0.3003 up up correct
SLDB.US Solid Biosciences Inc 20230206 0 7.787 8.2 7.51 7.76 27800 7.76 down down correct
SNY.US Sanofi 20230206 0 45.53 46 45.32 45.86 2891700 45.86 up up correct
SLGC.US Somalogic Inc 20230206 0 3.56 3.625 3.515 3.53 738800 3.53 down down correct
SLGCW.US SomaLogic Inc 20230206 0 0.6799 0.6799 0.6799 0.6799 3 0.6799
SLGG.US Super League Gaming Inc 20230206 0 0.69 0.75 0.673 0.737 240300 0.737 up up correct
SLGL.US Sol 20230206 0 5.099 5.1 5.041 5.1 3300 5.1 up up correct
SLGN.US Silgan Holdings Inc 20230206 0 54.6 55 54.35 54.89 301500 54.89 up up correct
SLM.US SLM Corporation 20230206 0 14.9 15.41 14.78 15.37 4118200 15.37 up up correct
SLMBP.US SLM Corporation 20230206 0 65.88 65.88 65.88 65.88 6900 65.88
SLN.US Silence Therapeutics plc 20230206 0 13.09 13.38 12.7 12.98 21000 12.98 down up incorrect
SLNG.US Stabilis Solutions Inc 20230206 0 5.04 5.22 4.63 4.63 21100 4.63 down down correct
SLNH.US Soluna Holdings Inc 20230206 0 0.43 0.43 0.41 0.41 388900 0.41 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20230206 0 3.15 3.49 3.15 3.375 18100 3.375 up up correct
SLNO.US Soleno Therapeutics Inc 20230206 0 2.56 2.64 2.24 2.32 123000 2.32 down down correct
SLP.US Simulations Plus Inc 20230206 0 42.25 42.55 41.88 42.51 117800 42.51 up up correct
SLRC.US SLR Investment Corp 20230206 0 15.9 16 15.22 15.6 462900 15.6 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20230206 0 2.43 2.44 2.25 2.33 21300 2.33 down down correct
SLS.US SELLAS Life Sciences Group Inc 20230206 0 3.94 4.13 3.63 3.77 272900 3.77 down down correct
SLVRU.US SilverSPAC Inc Unit 20230206 0 10.05 10.05 10.05 10.05 0 10.05
SLVRW.US SilverSPAC Inc. Warrant 20230206 0 0.2996 0.2996 0.1785 0.1785 3508 0.1785 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20230206 0 10.3 10.3 10.3 10.3 0 10.3
SMAPU.US SportsMap Tech Acquisition Corp. Units 20230206 0 10.23 10.23 10.23 10.23 0 10.23
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20230206 0 0.06 0.06 0.035 0.035 400 0.035 down down correct
SMBC.US Southern Missouri Bancorp Inc 20230206 0 49.24 50 48.66 48.7 19700 48.7 down down correct
SMBK.US SmartFinancial Inc 20230206 0 28.21 28.24 27.4 27.75 26000 27.6683 down down correct
SMCI.US Super Micro Computer Inc 20230206 0 83.5 84.4 81.8 83.21 877600 83.21 down down correct
SMFR.US Sema4 Holdings Corp 20230206 0 0.52 0.53 0.431 0.4585 5007643 0.4585 down down correct
SMID.US Smith 20230206 0 22.1 22.95 22.01 22.09 8100 22.09 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20230206 0 10.12 10.12 10.12 10.12 600 10.12
SMIHU.US Summit Healthcare Acquisition Corp. Units 20230206 0 10.09 10.09 10.09 10.09 100 10.09
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20230206 0 0.221 0.221 0.221 0.221 250 0.221
SMIT.US Schmitt Industries Inc 20230206 0 0.2 0.2 0.0302 0.19 13676 0.19 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20230206 0 37.84 38.01 23.25 24.5 886100 24.5 down down correct
SMMF.US Summit Financial Group Inc 20230206 0 26.69 26.69 26.4 26.59 18400 26.59 down down correct
SMMT.US Summit Therapeutics Inc 20230206 0 3.12 3.33 2.88 2.98 2767800 2.98 down down correct
SMPL.US The Simply Good Foods Company 20230206 0 35.83 36.39 35.8 36.3 577100 36.3 up up correct
SMSI.US Smith Micro Software Inc 20230206 0 3.3 3.33 3.22 3.25 161000 3.25 down down correct
SMTC.US Semtech Corporation 20230206 0 33.46 33.57 32.51 32.91 862600 32.91 down down correct
SMTI.US Sanara MedTech Inc 20230206 0 44 44.75 43.54 44.69 10000 44.69 up up correct
SNAX.US Stryve Foods Inc 20230206 0 0.75 0.75 0.69 0.69 40200 0.69 down down correct
SNBR.US Sleep Number Corporation 20230206 0 36.92 37.47 36.15 36.36 315200 36.36 down down correct
SNCE.US Science 37 Holdings Inc 20230206 0 0.58 0.648 0.58 0.623 2372000 0.623 up up correct
SNCR.US Synchronoss Technologies Inc 20230206 0 0.87 0.97 0.87 0.95 218000 0.95 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20230206 0 18.262 18.6 18.262 18.52 9500 18.52 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20230206 0 21.32 22.1 20.98 21.16 539600 21.16 down down correct
SND.US Smart Sand Inc 20230206 0 1.76 1.79 1.73 1.75 45300 1.75 down down correct
SNDL.US Sundial Growers Inc 20230206 0 2.29 2.34 2.25 2.27 2639400 2.27 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20230206 0 27.78 27.91 26.485 26.53 726500 26.53 down down correct
SNES.US SenesTech Inc 20230206 0 4.43 6.746 3.81 4.45 2052800 4.45 up up correct
SNEX.US StoneX Group Inc 20230206 0 90.17 90.19 87.83 88.38 127500 88.38 down down correct
SNFCA.US Security National Financial Corporation 20230206 0 7.14 7.24 7.06 7.12 18200 7.12 down down correct
SNGX.US Soligenix Inc 20230206 0 6.9 7.2 6.75 6.75 5533 6.75 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20230206 0 1.61 1.68 1.6 1.65 113400 1.65 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20230206 0 10.83 10.995 10.59 10.84 52800 10.84 up up correct
SNPS.US Synopsys Inc 20230206 0 357.25 362.8 356.63 359.97 578400 359.97 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20230206 0 1.24 1.33 1.172 1.31 157400 1.31 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20230206 0 10 10.01 9.98 9.98 1500 9.98 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20230206 0 10 10 10 10 0 10
SNSE.US Sensei Biotherapeutics Inc 20230206 0 1.53 1.532 1.44 1.495 79500 1.495 down down correct
SNT.US Senstar Technologies Ltd. 20230206 0 1.4 1.41 1.3 1.38 44500 1.38 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20230206 0 2.46 2.531 2.4 2.46 2000 2.46
SOFI.US SoFi Technologies Inc. Common Stock 20230206 0 7.35 7.64 7.26 7.41 41269900 7.41 up down incorrect
SOHO.US Sotherly Hotels Inc 20230206 0 2.43 2.43 2.33 2.38 40600 2.38 down down correct
SOHOB.US Sotherly Hotels Inc 20230206 0 25.02 25.02 25.02 25.02 0 25.02
SOHON.US Sotherly Hotels Inc 20230206 0 25.192 25.192 25.192 25.192 0 25.192
SOHOO.US Sotherly Hotels Inc 20230206 0 25.286 25.286 25.06 25.1 600 25.1 down down correct
SOHU.US Sohu.com Limited 20230206 0 15.56 16.14 15.34 15.83 41100 15.83 up up correct
SOLO.US Electrameccanica Vehicles Corp 20230206 0 1.06 1.08 1.04 1.06 503400 1.06
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20230206 0 0.0975 0.0975 0.0975 0.0975 45 0.0975
SONM.US Sonim Technologies Inc 20230206 0 0.5 0.52 0.5 0.514 28800 0.514 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20230206 0 1.07 1.07 1.04 1.06 256800 1.06 down down correct
SONO.US Sonos Inc 20230206 0 18.66 18.66 17.92 18.05 5217300 18.05 down down correct
SOPA.US Society Pass Incorporated Common Stock 20230206 0 1.14 1.2 1.13 1.19 145100 1.19 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20230206 0 2.82 2.93 2.77 2.88 56100 2.88 up up correct
SOTK.US Sono 20230206 0 5.66 5.8 5.65 5.79 3600 5.79 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20230206 0 13.31 13.56 13.19 13.54 169200 13.54 up up correct
SP.US SP Plus Corporation 20230206 0 36.71 37.18 36.55 36.85 74200 36.85 up up correct
SPCB.US SuperCom Ltd 20230206 0 2.5 2.7 2.49 2.69 268000 2.69 up up correct
SPFI.US South Plains Financial Inc 20230206 0 28.065 28.21 27.885 28.05 13200 28.05 down up incorrect
SPI.US SPI Energy Co. Ltd 20230206 0 1.75 1.779 1.675 1.74 58600 1.74 down down correct
SPKB.US Silver Spike Acquisition Corp II 20230206 0 10.18 10.19 10.18 10.18 45400 10.18
SPKBU.US Silver Spike Acquisition Corp II 20230206 0 10.18 10.18 10.18 10.18 8 10.18
SPKBW.US Silver Spike Acquisition Corp II 20230206 0 0.015 0.015 0.0138 0.0138 352 0.0138 down down correct
SPLK.US Splunk Inc 20230206 0 104.34 106.57 103.08 103.81 1610800 103.81 down down correct
SPNS.US Sapiens International Corporation N.V 20230206 0 23.1 23.17 22.76 22.87 118700 22.87 down down correct
SPOK.US Spok Holdings Inc 20230206 0 8.26 8.28 8.12 8.2 144800 8.2 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20230206 0 0.81 0.83 0.8 0.82 1129900 0.82 up down incorrect
SPRB.US Spruce Biosciences Inc 20230206 0 2.82 3.15 2.82 3.06 155600 3.06 up up correct
SPRO.US Spero Therapeutics Inc 20230206 0 1.87 1.93 1.86 1.89 247200 1.89 up up correct
SPSC.US SPS Commerce Inc 20230206 0 142.63 144.2 138.34 138.57 117400 138.57 down down correct
SPT.US Sprout Social Inc 20230206 0 62.96 64.68 61.96 62.2 528000 62.2 down down correct
SPTN.US SpartanNash Company 20230206 0 32 32.1 31.43 31.79 169500 31.79 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20230206 0 9.85 9.95 9.68 9.71 227800 9.71 down down correct
SPWR.US SunPower Corporation 20230206 0 17.35 17.88 16.91 17.27 4352700 17.27 down up incorrect
SQFT.US Presidio Property Trust Inc 20230206 0 1.14 1.24 1.14 1.21 38400 1.21 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20230206 0 20.61 20.743 20.61 20.743 600 20.743 up up correct
SQL.US SeqLL Inc. Common stock 20230206 0 0.575 0.575 0.481 0.54 23400 0.54 down down correct
SQLLW.US SeqLL Inc. Warrant 20230206 0 0.032 0.055 0.032 0.055 364 0.055 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20230206 0 12.9 13.15 12.66 13.04 91100 13.04 up up correct
SRAX.US SRAX Inc 20230206 0 2.39 2.45 2.266 2.3 24900 2.3 down down correct
SRCE.US 1st Source Corporation 20230206 0 50.88 51.19 49.87 50.37 40700 50.37 down down correct
SRCL.US Stericycle Inc 20230206 0 54.63 55.38 54.36 54.68 243200 54.68 up up correct
SRDX.US Surmodics Inc 20230206 0 29.8 30.69 29.35 30.19 90000 30.19 up up correct
SRGA.US Surgalign Holdings Inc 20230206 0 2.14 2.27 2.05 2.13 44700 2.13 down down correct
SRNE.US Sorrento Therapeutics Inc 20230206 0 1.05 1.08 1 1.04 6310100 1.04 down down correct
SRPT.US Sarepta Therapeutics Inc 20230206 0 119.05 121.11 117.67 117.84 782000 117.84 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20230206 0 41.9 41.9 41.9 41.9 0 41.9
SRRK.US Scholar Rock Holding Corporation 20230206 0 12.33 12.445 12.14 12.32 173200 12.32 down down correct
SRTS.US Sensus Healthcare Inc 20230206 0 8.84 8.95 8.72 8.82 114300 8.82 down down correct
SRZN.US Surrozen Inc. Common Stock 20230206 0 0.73 0.8 0.73 0.77 196900 0.77 up up correct
SRZNW.US Surrozen Inc. Warrant 20230206 0 0.1 0.1 0.1 0.1 1100 0.1
SSB.US South State Corporation 20230206 0 81.74 82.23 80.46 81.36 348200 80.8559 down down correct
SSBI.US Summit State Bank 20230206 0 16 16.01 15.84 15.85 3600 15.7304 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20230206 0 29.3 29.396 28.9 29.12 35900 29.12 down down correct
SSKN.US STRATA Skin Sciences Inc 20230206 0 1.15 1.25 1.12 1.16 29900 1.16 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20230206 0 60.84 61.2 60.3 60.69 843100 60.69 down down correct
SSNT.US SilverSun Technologies Inc 20230206 0 3.42 3.5 3.42 3.49 1400 3.49 up up correct
SSP.US The E.W. Scripps Company 20230206 0 15.37 15.51 14.81 14.84 178200 14.84 down down correct
SSRM.US SSR Mining Inc 20230206 0 16.01 16.22 15.84 15.94 1167700 15.94 down down correct
SSSS.US SuRo Capital Corp 20230206 0 4.05 4.07 3.98 4.02 89800 4.02 down down correct
SSTI.US ShotSpotter Inc 20230206 0 37.83 38.44 37.02 37.52 28100 37.52 down up incorrect
SSYS.US Stratasys Ltd 20230206 0 14.52 14.73 14.27 14.32 218000 14.32 down down correct
STAA.US STAAR Surgical Company 20230206 0 75.65 77.7 72.76 73.49 747400 73.49 down down correct
STAB.US Statera Biopharma Inc 20230206 0 0.0459 0.0485 0.0342 0.0365 1029016 0.0365 down down correct
STAF.US Staffing 360 Solutions Inc 20230206 0 3.45 3.47 3.17 3.21 12700 3.21 down down correct
STBA.US S&T Bancorp Inc 20230206 0 37.47 37.67 37.08 37.26 132200 36.9431 down down correct
STCN.US Steel Connect Inc 20230206 0 1.3 1.37 1.3 1.33 35800 1.33 up up correct
STEP.US StepStone Group Inc 20230206 0 30.3 30.315 29.835 30.15 214100 30.15 down down correct
STER.US Sterling Check Corp. Common Stock 20230206 0 14.13 14.2 13.14 13.71 187900 13.71 down down correct
STGW.US MDC Partners Inc 20230206 0 7.27 7.45 6.93 7.1 381700 7.1 down up incorrect
STIM.US Neuronetics Inc 20230206 0 6.43 6.43 6.09 6.1 117000 6.1 down down correct
STKL.US SunOpta Inc 20230206 0 7.85 7.93 7.82 7.91 737400 7.91 up up correct
STKS.US The ONE Group Hospitality Inc 20230206 0 7.94 8.145 7.93 8.06 51000 8.06 up up correct
STLD.US Steel Dynamics Inc 20230206 0 127.63 128.17 122.47 123.51 1741800 123.51 down down correct
STNE.US StoneCo Ltd 20230206 0 10.51 10.7 10.12 10.17 4711700 10.17 down up incorrect
STOK.US Stoke Therapeutics Inc 20230206 0 9.35 10.17 9.35 9.5 199700 9.5 up up correct
STRA.US Strategic Education Inc 20230206 0 97.42 97.42 93.11 93.82 125200 93.82 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20230206 0 0.759 0.782 0.601 0.634 983700 0.634 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20230206 0 0.1688 0.1688 0.1329 0.1399 5434 0.1399 down down correct
STRL.US Sterling Construction Company Inc 20230206 0 36.68 37 36.24 36.85 296000 36.85 up up correct
STRM.US Streamline Health Solutions Inc 20230206 0 2.27 2.29 2.21 2.25 64000 2.25 down down correct
STRO.US Sutro Biopharma Inc 20230206 0 7.04 7.17 6.79 6.87 313200 6.87 down up incorrect
STRR.US Star Equity Holdings Inc 20230206 0 0.89 0.91 0.88 0.89 59200 0.89
STRRP.US Star Equity Holdings Inc 20230206 0 8.811 8.811 8.811 8.811 46 8.811
STRS.US Stratus Properties Inc 20230206 0 21.37 22.18 21.37 21.89 5000 21.89 up up correct
STRT.US Strattec Security Corporation 20230206 0 22.06 22.2 21.05 21.59 15000 21.59 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20230206 0 0.9 0.9 0.837 0.85 73607 0.85 down up incorrect
STTK.US Shattuck Labs Inc 20230206 0 4.26 4.49 4.04 4.43 58400 4.43 up up correct
STX.US Seagate Technology Holdings plc 20230206 0 69.81 70.12 68.89 69.75 1616700 69.75 down down correct
SUMO.US Sumo Logic Inc 20230206 0 11.92 12.43 11.71 11.87 985100 11.87 down down correct
SUNW.US Sunworks Inc 20230206 0 2.18 2.28 2.16 2.18 357600 2.18
SUPN.US Supernus Pharmaceuticals Inc 20230206 0 41.4 41.6 40.6 40.75 560200 40.75 down up incorrect
SURF.US Surface Oncology Inc 20230206 0 1 1.01 0.919 0.944 221600 0.944 down down correct
SURG.US SurgePays Inc. Common Stock 20230206 0 6.25 6.39 6.073 6.2 48300 6.2 down up incorrect
SURGW.US SurgePays Inc. Warrant 20230206 0 2.06 2.12 2 2.05 17717 2.05 down up incorrect
SVC.US Service Properties Trust 20230206 0 8.65 8.76 8.44 8.59 572300 8.59 down up incorrect
SVFB.US SVF Investment Corp. 2 20230206 0 10.15 10.25 10.15 10.15 16200 10.15
SVFD.US Save Foods Inc 20230206 0 1.18 1.2 1.128 1.13 28300 1.13 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20230206 0 10.33 10.33 10.33 10.33 0 10.33
SVRA.US Savara Inc 20230206 0 2.31 2.46 2.3 2.43 163000 2.43 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20230206 0 1.13 1.15 1.06 1.12 3100 1.12 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20230206 0 1.78 1.79 1.73 1.79 38200 1.79 up up correct
SWAV.US ShockWave Medical Inc 20230206 0 185.5 186.88 180.19 182.04 441400 182.04 down down correct
SWBI.US Smith & Wesson Brands Inc 20230206 0 11.09 11.1 10.81 10.87 443000 10.87 down down correct
SWIM.US Latham Group Inc 20230206 0 4.39 4.4 4.05 4.1 369600 4.1 down down correct
SWKH.US SWK Holdings Corporation 20230206 0 18.9 19.36 18.9 19.3 3000 19.3 up up correct
SWKS.US Skyworks Solutions Inc 20230206 0 111.19 112.1 109.11 109.28 2032700 109.28 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20230206 0 10.21 10.215 10.195 10.195 1100 10.195 down down correct
SWSSU.US Springwater Special Situations Corp Unit 20230206 0 10.206 10.206 10.2 10.2 600 10.2 down down correct
SWSSW.US Springwater Special Situations Corp. Warrant 20230206 0 0.0608 0.0717 0.06 0.06 6400 0.06 down up incorrect
SWTX.US SpringWorks Therapeutics Inc 20230206 0 31.19 33.42 31.19 31.88 539900 31.88 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20230206 0 0.589 0.589 0.53 0.55 297900 0.55 down down correct
SY.US So 20230206 0 2.23 2.45 2.1 2.36 1235500 2.36 up up correct
SYBT.US Stock Yards Bancorp Inc 20230206 0 62.27 62.64 60.8 61.15 82000 61.15 down down correct
SYBX.US Synlogic Inc 20230206 0 0.92 0.93 0.868 0.88 64300 0.88 down down correct
SYNA.US Synaptics Incorporated 20230206 0 123.11 127.14 121.02 122.64 514500 122.64 down down correct
SYNH.US Syneos Health Inc 20230206 0 37.93 38.81 37.29 37.58 1087000 37.58 down down correct
SYPR.US Sypris Solutions Inc 20230206 0 1.93 1.95 1.87 1.92 9600 1.92 down down correct
SYRS.US Syros Pharmaceuticals Inc 20230206 0 5.1 5.2 4.83 4.93 123300 4.93 down up incorrect
SYTA.US Siyata Mobile Inc 20230206 0 0.172 0.172 0.165 0.1693 1740986 0.1693 down up incorrect
SYTAW.US Siyata Mobile Inc 20230206 0 0.07 0.09 0.07 0.09 3605 0.09 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20230206 0 10.16 10.16 10.16 10.16 0 10.16
TA.US TravelCenters of America Inc 20230206 0 47.78 48.92 47.36 48.4 99200 48.4 up up correct
TACT.US TransAct Technologies Incorporated 20230206 0 7.26 7.3 7.03 7.27 13900 7.27 up up correct
TAIT.US Taitron Components Incorporated 20230206 0 4.09 4.09 4.05 4.08 12700 4.03 down up incorrect
TAKMX.US TAKMX 20230206 0 8.45 8.45 8.45 8.45 0 8.45
TALK.US Talkspace Inc 20230206 0 0.837 0.85 0.78 0.813 241200 0.813 down down correct
TALKW.US Talkspace Inc 20230206 0 0.1025 0.115 0.0806 0.09 33451 0.09 down down correct
TALS.US Talaris Therapeutics Inc 20230206 0 1.65 1.73 1.65 1.72 152400 1.72 up up correct
TANH.US Tantech Holdings Ltd 20230206 0 3.14 3.17 2.95 3.03 39600 3.03 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20230206 0 26.2 26.2 25.9 25.9 4600 25.9 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20230206 0 25.64 25.69 25.64 25.64 5900 25.64
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20230206 0 25.3 25.3 25.2 25.255 3500 25.255 down up incorrect
TAOP.US Taoping Inc 20230206 0 0.82 0.82 0.74 0.78 35300 0.78 down down correct
TARA.US Protara Therapeutics Inc 20230206 0 3.37 3.52 3.368 3.471 10500 3.471 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20230206 0 16.1 16.47 15.61 15.76 43100 15.76 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20230206 0 18.74 18.88 18.13 18.63 180700 18.63 down down correct
TAST.US Carrols Restaurant Group Inc 20230206 0 2.01 2.09 2 2.04 57500 2.04 up down incorrect
TATT.US TAT Technologies Ltd 20230206 0 5.96 6.08 5.93 6.03 61000 6.03 up up correct
TAYD.US Taylor Devices Inc 20230206 0 16.69 16.69 16.17 16.3 21500 16.3 down down correct
TBBK.US The Bancorp Inc 20230206 0 35.44 35.99 35.35 35.7 334100 35.7 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20230206 0 10 10 10 10 5 10
TBCPU.US Thunder Bridge Capital Partners III Inc 20230206 0 10.03 10.03 10.03 10.03 1 10.03
TBLA.US Taboola.com Ltd. Ordinary Shares 20230206 0 4.24 4.3 4.06 4.09 1228900 4.09 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20230206 0 0.75 0.82 0.7 0.7144 8506 0.7144 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20230206 0 15.33 15.42 15.21 15.24 71600 15.1367 down down correct
TBLT.US ToughBuilt Industries Inc 20230206 0 2.2 2.21 2.14 2.15 372100 2.15 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20230206 0 0.107 0.107 0.086 0.086 900 0.086 down down correct
TBNK.US Territorial Bancorp Inc 20230206 0 24.77 24.84 24.52 24.73 12600 24.5008 down down correct
TBPH.US Theravance Biopharma Inc 20230206 0 10.66 10.79 10.551 10.62 247500 10.62 down down correct
TBSA.US TB SA Acquisition Corp 20230206 0 10.16 10.16 10.16 10.16 14100 10.16
TBSAU.US TB SA Acquisition Corp 20230206 0 10.14 10.14 10.14 10.14 0 10.14
TC.US TuanChe ADR 20230206 0 0.789 0.8 0.7503 0.791 53389 0.791 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20230206 0 16.01 16.072 16.01 16.01 7900 16.01
TCBI.US Texas Capital Bancshares Inc 20230206 0 68.37 68.49 67.57 68.35 245700 68.35 down down correct
TCBIO.US Texas Capital Bancshares Inc 20230206 0 22.89 23.1 22.46 22.8 11200 22.8 down down correct
TCBK.US TriCo Bancshares 20230206 0 52.28 52.28 51.35 51.6 68000 51.6 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20230206 0 15.57 15.84 15.57 15.84 1500 15.84 up up correct
TCDA.US Tricida Inc 20230206 0 0.0398 0.041 0.028 0.034 2537776 0.034 down down correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20230206 0 19.43 19.49 19.11 19.28 17100 19.28 down down correct
TCCO.US Technical Communications Corporation 20230206 0 0.51 0.85 0.51 0.6 13700 0.6 up up correct
TCFC.US The Community Financial Corporation 20230206 0 41 41.34 40.83 40.96 14400 40.96 down up incorrect
TCMD.US Tactile Systems Technology Inc 20230206 0 13.02 13.02 12.56 12.59 66900 12.59 down up incorrect
TCOM.US Trip.com Group Limited 20230206 0 35.148 36.43 34.79 36.16 3776534 36.16 up up correct
TCON.US TRACON Pharmaceuticals Inc 20230206 0 1.68 1.707 1.67 1.7 45800 1.7 up up correct
TCPC.US BlackRock TCP Capital Corp 20230206 0 13.16 13.2 13.06 13.08 112300 13.08 down down correct
TCRR.US TCR2 Therapeutics Inc 20230206 0 1.44 1.46 1.41 1.41 69500 1.41 down down correct
TCRX.US Tscan Therapeutics Inc 20230206 0 1.8 1.812 1.721 1.79 58700 1.79 down up incorrect
TCVA.US TCV Acquisition Corp 20230206 0 10.12 10.12 10.12 10.12 81800 10.12
TCX.US Tucows Inc 20230206 0 35.82 36.79 34.24 34.33 63035 34.33 down up incorrect
TDS.US PV 20230206 0 17.3 17.3 16.95 17.125 22683 17.125 down down correct
TDUP.US ThredUp Inc 20230206 0 2.09 2.16 2.005 2.06 814800 2.06 down down correct
TDW.US WT 20230206 0 3.27 3.41 3.27 3.41 779 3.41 up up correct
TEAM.US Atlassian Corporation Plc 20230206 0 165.4 178.71 165.06 172.37 2717583 172.37 up up correct
TECH.US Bio 20230206 0 78.39 78.79 75.48 75.57 1184700 75.4903 down up incorrect
TECTP.US Tectonic Financial Inc 20230206 0 10.266 10.266 10.266 10.266 200 10.266
TEDU.US Tarena International Inc 20230206 0 5.73 5.84 5.61 5.84 3000 5.84 up up correct
TELA.US TELA Bio Inc 20230206 0 11.3 11.695 11.3 11.59 10500 11.59 up up correct
TELL.US Tellurian Inc 20230206 0 1.93 1.96 1.86 1.88 7895000 1.88 down down correct
TENB.US Tenable Holdings Inc 20230206 0 42.81 44.34 42.36 42.73 1092800 42.73 down up incorrect
TENX.US Tenax Therapeutics Inc 20230206 0 1.7 1.72 1.6 1.62 1260800 1.62 down down correct
TER.US Teradyne Inc 20230206 0 107.43 108.5 106.37 106.95 1411500 106.95 down down correct
TERN.US Terns Pharmaceuticals Inc 20230206 0 9.37 10.22 9.37 9.8 241784 9.8 up up correct
TESS.US TESSCO Technologies Incorporated 20230206 0 4.93 4.95 4.73 4.77 7600 4.77 down down correct
TETC.US Tech and Energy Transition Corporation 20230206 0 10.09 10.11 10.09 10.1 899600 10.1 up down incorrect
TETCU.US Tech and Energy Transition Corporation 20230206 0 10.1 10.1 10.1 10.1 20 10.1
TETCW.US Tech and Energy Transition Corporation 20230206 0 0.04 0.04 0.0375 0.04 15039 0.04
TFC.US PR 20230206 0 21.85 21.9682 21.7412 21.84 78480 21.5438 down down correct
TFFP.US TFF Pharmaceuticals Inc 20230206 0 0.975 0.99 0.91 0.935 111900 0.935 down down correct
TFSL.US TFS Financial Corporation 20230206 0 14.43 14.45 14.27 14.27 271500 14.27 down down correct
TGH.US PB 20230206 0 22.01 22.225 21.7601 21.7601 14032 21.7601 down down correct
TGLS.US Tecnoglass Inc 20230206 0 35.43 36.1 35.23 35.32 162600 35.32 down down correct
TGTX.US TG Therapeutics Inc 20230206 0 17.51 18.68 16.912 18.48 4008100 18.48 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20230206 0 10.294 10.3 10.294 10.3 3100 10.3 up up correct
TGVCU.US TG Venture Acquisition Corp. Units 20230206 0 10.35 10.35 10.35 10.35 0 10.35
TGVCW.US TG Venture Acquisition Corp. Warrants 20230206 0 0.075 0.075 0.075 0.075 500 0.075
TH.US Target Hospitality Corp 20230206 0 15.6 15.6 14.81 14.83 469700 14.83 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20230206 0 10.025 10.04 10.02 10.03 176100 10.03 up down incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20230206 0 10.02 10.03 10.015 10.03 84200 10.03 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20230206 0 0.1993 0.1993 0.13 0.1301 15140 0.1301 down down correct
THFF.US First Financial Corporation 20230206 0 44.86 45.28 43.43 44.98 28700 44.98 up up correct
THMO.US ThermoGenesis Holdings Inc 20230206 0 4.3 4.3 3.85 3.91 55600 3.91 down down correct
THRM.US Gentherm Incorporated 20230206 0 73.09 74.16 71.21 73.15 96900 73.15 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20230206 0 4.62 4.72 4.55 4.68 40900 4.68 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20230206 0 13.84 14.767 12.523 13.04 189800 13.04 down down correct
THRY.US Thryv Holdings Inc 20230206 0 24.3 24.3 23.372 23.65 268100 23.65 down down correct
THTX.US Theratechnologies Inc 20230206 0 1 1.01 0.88 0.88 172500 0.88 down down correct
THWWW.US Target Hospitality Corp 20230206 0 5.2 5.35 5.04 5.1 1945 5.1 down down correct
TIG.US Trean Insurance Group Inc 20230206 0 6.1 6.11 6.09 6.1 157519 6.1
TIGO.US Millicom International Cellular S.A 20230206 0 16.64 16.65 16.425 16.58 155400 16.58 down down correct
TIGR.US UP Fintech Holding Limited 20230206 0 4.23 4.24 4.08 4.13 736000 4.13 down up incorrect
TIL.US Instil Bio Inc 20230206 0 0.88 0.927 0.88 0.9071 804933 0.9071 up down incorrect
TILE.US Interface Inc 20230206 0 11.85 11.99 11.52 11.62 181000 11.62 down up incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20230206 0 10.145 10.145 10.142 10.142 311700 10.142 down down correct
TIOAU.US Tio Tech A 20230206 0 10.14 10.14 10.14 10.14 0 10.14
TIPLX.US Total Income + Real Estate Fund Class L 20230206 0 33.42 33.42 33.42 33.42 0 33.42
TIPPX.US Total Income + Real Estate Fund CL C 20230206 0 31.76 31.76 31.76 31.76 0 31.76
TIPRX.US Totl In Rl Est A 20230206 0 33.9 33.9 33.9 33.9 0 33.9
TIPT.US Tiptree Inc 20230206 0 15.11 15.51 15.11 15.31 36500 15.31 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20230206 0 34.74 34.74 34.74 34.74 0 34.74
TIRX.US Tian Ruixiang Holdings Ltd 20230206 0 2.56 2.7 2.52 2.58 16100 2.58 up up correct
TITN.US Titan Machinery Inc 20230206 0 45.76 46.4 43.75 44.37 236400 44.37 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20230206 0 0.81 0.835 0.785 0.807 26400 0.807 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20230206 0 6 6.2 5.98 5.98 11600 5.98 down down correct
TLF.US Tandy Leather Factory Inc 20230206 0 4.45 4.46 4.4 4.46 1900 4.46 up up correct
TLIS.US Talis Biomedical Corporation 20230206 0 0.601 0.64 0.601 0.635 82000 0.635 up up correct
TLRY.US Tilray Inc 20230206 0 3.22 3.26 3.14 3.19 10537100 3.19 down down correct
TLS.US Telos Corporation 20230206 0 4.86 4.89 4.66 4.74 459200 4.74 down down correct
TLSA.US Tiziana Life Sciences PLC 20230206 0 0.61 0.63 0.6 0.61 39100 0.61
TMC.US TMC the metals company Inc 20230206 0 1.29 1.49 1.24 1.48 7269300 1.48 up up correct
TMCI.US Treace Medical Concepts Inc 20230206 0 24.38 24.38 23.69 23.79 98500 23.79 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20230206 0 0.14 0.155 0.131 0.145 201700 0.145 up up correct
TMDI.US Titan Medical Inc 20230206 0 0.86 0.91 0.85 0.89 122600 0.89 up up correct
TMDX.US TransMedics Group Inc 20230206 0 69 70.5 65.98 66.08 280500 66.08 down down correct
TMKR.US Tastemaker Acquisition Corp 20230206 0 10.36 10.36 10.36 10.36 800 10.36
TMKRU.US Tastemaker Acquisition Corp 20230206 0 10.226 10.226 10.226 10.226 0 10.226
TMKRW.US Tastemaker Acquisition Corp 20230206 0 0.24 0.24 0.1401 0.16 5922 0.16 down down correct
TMUS.US T 20230206 0 141.47 143.27 141.47 141.97 6314200 141.97 up up correct
TNDM.US Tandem Diabetes Care Inc 20230206 0 44.62 45.509 43.045 43.27 557900 43.27 down up incorrect
TNGX.US Bctg Acquisition Corp 20230206 0 6.48 6.72 6.41 6.5 304000 6.5 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20230206 0 1.22 1.23 1.17 1.2 1000700 1.2 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20230206 0 3.07 3.07 2.93 2.97 213600 2.97 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20230206 0 10.39 10.42 10.29 10.4 54300 10.4 up up correct
TOI.US DFP Healthcare Acquisitions Corp 20230206 0 1.63 1.63 1.45 1.51 100500 1.51 down down correct
TOIIW.US The Oncology Institute Inc 20230206 0 0.13 0.1302 0.13 0.1302 774 0.1302 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20230206 0 0.8 0.86 0.68 0.79 105300 0.79 down down correct
TOPS.US Top Ships Inc 20230206 0 1.45 1.45 1.36 1.42 279600 1.42 down up incorrect
TOUR.US Tuniu Corporation 20230206 0 2.32 2.33 2.06 2.06 1652400 2.06 down down correct
TOWN.US TowneBank 20230206 0 31.31 31.44 30.98 31.22 186600 31.22 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20230206 0 10.1 10.1 10.1 10.1 4300 10.1
TPBAU.US TPB Acquisition Corporation I Unit 20230206 0 10.4 10.4 10.4 10.4 0 10.4
TPBAW.US TPB Acquisition Corporation I Warrant 20230206 0 0.5628 0.57 0.5201 0.55 30950 0.55 down up incorrect
TPIC.US TPI Composites Inc 20230206 0 13.43 13.729 12.855 13.28 467300 13.28 down down correct
TPST.US Tempest Therapeutics Inc 20230206 0 2.02 2.02 1.87 1.98 2200 1.98 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20230206 0 14.51 15.67 14.25 15.45 47800 15.45 up up correct
TREE.US LendingTree Inc 20230206 0 43.53 44.14 42.82 43.23 218300 43.23 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20230206 0 6.21 6.33 6.015 6.3 63900 6.3 up up correct
TRIB.US Trinity Biotech plc 20230206 0 1.07 1.1 1.02 1.09 20600 1.09 up up correct
TRIN.US Trinity Capital Inc 20230206 0 13.33 13.36 13.13 13.15 159159 13.15 down down correct
TRIP.US TripAdvisor Inc 20230206 0 23.71 24.04 23.56 23.71 1989600 23.71
TRIS.US UN 20230206 0 10.2 10.2 10.2 10.2 0 10.2
TRKAW.US Troika Media Group Inc 20230206 0 0.07 0.08 0.062 0.072 62662 0.072 up up correct
TRMB.US Trimble Inc 20230206 0 59.37 59.65 58.62 58.94 772600 58.94 down down correct
TRMD.US TORM plc 20230206 0 27.42 28.29 27.19 28.12 282700 28.12 up up correct
TRMK.US Trustmark Corporation 20230206 0 30.71 30.81 30.06 30.3 261700 30.3 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20230206 0 8.07 8.24 8.01 8.09 47500 8.09 up up correct
TRNS.US Transcat Inc 20230206 0 86.49 87.66 85.44 85.97 73100 85.97 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20230206 0 10.37 10.37 10.36 10.36 10900 10.36 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20230206 0 10.19 10.19 10.19 10.19 100 10.19
TROO.US TROOPS Inc 20230206 0 3.58 3.58 3.26 3.36 7400 3.36 down down correct
TROW.US T. Rowe Price Group Inc 20230206 0 123.73 124.06 122.12 122.53 1206000 122.53 down down correct
TRS.US TriMas Corporation 20230206 0 31.16 31.33 30.79 30.91 142200 30.91 down down correct
TRST.US TrustCo Bank Corp NY 20230206 0 37.64 37.76 36.73 37.13 83100 37.13 down down correct
TRTN.US PE 20230206 0 21.78 21.78 21.33 21.55 14146 21.55 down down correct
TRUE.US TrueCar Inc 20230206 0 2.98 3.09 2.95 3.06 429200 3.06 up up correct
TRUP.US Trupanion Inc 20230206 0 63.59 64.51 59.73 59.88 518500 59.88 down down correct
TRVG.US trivago N.V 20230206 0 1.88 1.884 1.81 1.81 341800 1.81 down down correct
TRVI.US Trevi Therapeutics Inc 20230206 0 2.97 2.97 2.56 2.75 102300 2.75 down down correct
TRVN.US Trevena Inc 20230206 0 1.58 1.62 1.46 1.51 137300 1.51 down up incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20230206 0 9.35 9.41 8.81 9 19200 9 down down correct
TSBK.US Timberland Bancorp Inc 20230206 0 34.2 34.24 33.71 34 8400 33.7716 down down correct
TSCO.US Tractor Supply Company 20230206 0 227.99 232.7 227.7 232.42 992300 232.42 up down incorrect
TSEM.US Tower Semiconductor Ltd 20230206 0 41.57 41.63 41.31 41.32 351500 41.32 down down correct
TSHA.US Taysha Gene Therapies Inc 20230206 0 1.24 1.25 1.17 1.23 877800 1.23 down down correct
TSIFX.US TSIFX 20230206 0 8.94 8.94 8.94 8.94 0 8.94
TSLA.US Tesla Inc 20230206 0 193.01 198.17 189.92 194.76 186188094 194.76 up up correct
TSP.US TuSimple Holdings Inc 20230206 0 2.6 2.66 2.42 2.48 2821700 2.48 down down correct
TSRI.US TSR Inc 20230206 0 9.31 10 9.31 9.72 15400 9.72 up up correct
TSVT.US 2seventy bio Inc 20230206 0 14.16 15.25 14.16 14.98 681800 14.98 up down incorrect
TTCF.US Tattooed Chef Inc 20230206 0 1.64 1.64 1.47 1.51 1142500 1.51 down down correct
TTD.US The Trade Desk Inc 20230206 0 52.41 54.05 51.928 52.34 4160000 52.34 down down correct
TTEC.US TTEC Holdings Inc 20230206 0 52.79 53.25 51.05 51.14 90500 51.14 down down correct
TTEK.US Tetra Tech Inc 20230206 0 153.74 155.12 150.32 151.01 271700 150.7731 down down correct
TTGT.US TechTarget Inc 20230206 0 52.09 52.4 50.28 50.48 204200 50.48 down down correct
TTMI.US TTM Technologies Inc 20230206 0 16.22 16.37 15.88 15.96 363400 15.96 down down correct
TTNP.US Titan Pharmaceuticals Inc 20230206 0 1 1.01 0.96 1 27500 1
TTOO.US T2 Biosystems Inc 20230206 0 1.42 1.5 1.4 1.48 220000 1.48 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20230206 0 5.55 5.76 5.44 5.64 100600 5.64 up down incorrect
TTWO.US Take 20230206 0 107.5 108.12 104.13 105.56 5255700 105.56 down down correct
TUEM.US Tuesday Morning Corporation 20230206 0 0.4836 0.5987 0.4836 0.58 20064 0.58 up down incorrect
TURN.US 180 Degree Capital Corp 20230206 0 5.57 5.57 5.5 5.51 2600 5.51 down down correct
TUSK.US Mammoth Energy Services Inc 20230206 0 6.35 6.58 6.24 6.3 150900 6.3 down down correct
TVTX.US Travere Therapeutics Inc 20230206 0 21.96 22.74 21.63 22.1 749537 22.1 up up correct
TW.US Tradeweb Markets Inc 20230206 0 71.18 73.78 70.85 73.34 901900 73.34 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20230206 0 9.97 9.97 9.97 9.97 46 9.97
TWCBU.US Bilander Acquisition Corp. Unit 20230206 0 10.01 10.01 10.01 10.01 0 10.01
TWIN.US Twin Disc Incorporated 20230206 0 10.69 11.38 10.69 11.07 37800 11.07 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20230206 0 10.68 10.79 10.44 10.47 166400 10.47 down down correct
TWLVU.US Twelve Seas Investment Company II 20230206 0 10.12 10.12 10.12 10.12 200 10.12
TWLVW.US Twelve Seas Investment Company II 20230206 0 0.0112 0.0333 0.0102 0.0333 400 0.0333 up up correct
TWNK.US Hostess Brands Inc 20230206 0 22.77 22.9 22.645 22.73 479200 22.73 down down correct
TWOU.US 2U Inc 20230206 0 12.6 12.705 10.64 10.66 2138200 10.66 down down correct
TWST.US Twist Bioscience Corporation 20230206 0 25.93 25.93 23.38 23.73 1861700 23.73 down down correct
TXG.US 10x Genomics Inc 20230206 0 46.86 48.48 46.25 47.46 653000 47.46 up up correct
TXMD.US TherapeuticsMD Inc 20230206 0 5.15 5.33 5.12 5.16 30800 5.16 up up correct
TXN.US Texas Instruments Incorporated 20230206 0 180.51 182.58 179.44 181 4385700 181 up down incorrect
TXRH.US Texas Roadhouse Inc 20230206 0 101.86 102.79 101.38 102.08 544500 102.08 up up correct
TYRA.US Tyra Biosciences Inc 20230206 0 13.02 13.52 12.915 13.44 18200 13.44 up up correct
TZOO.US Travelzoo 20230206 0 4.91 5.2 4.8 4.92 27700 4.92 up up correct
UAL.US United Airlines Holdings Inc 20230206 0 50.36 51.13 50.17 50.92 4996900 50.92 up up correct
UBCP.US United Bancorp Inc 20230206 0 14.38 14.59 14.38 14.58 3200 14.58 up up correct
UBFO.US United Security Bancshares 20230206 0 8.26 8.38 8.26 8.32 20800 8.32 up up correct
UBOH.US United Bancshares Inc 20230206 0 20.4 20.4 20.4 20.4 518 20.4
UBSI.US United Bankshares Inc 20230206 0 42 42.33 41.53 41.7 415300 41.7 down up incorrect
UBX.US Unity Biotechnology Inc 20230206 0 5.05 5.26 5.01 5.09 269000 5.09 up down incorrect
UCBI.US United Community Banks Inc 20230206 0 33.91 34.1 33.22 33.32 479100 33.32 down up incorrect
UCBIO.US United Community Banks Inc 20230206 0 25.65 25.65 25.5 25.54 1600 25.54 down down correct
UCL.US uCloudlink Group Inc 20230206 0 5.25 5.3899 4.7396 4.85 91642 4.85 down down correct
UCTT.US Ultra Clean Holdings Inc 20230206 0 36.69 36.95 36 36.54 178800 36.54 down down correct
UDMY.US Udemy Inc. Common Stock 20230206 0 12.72 13.3 12.47 12.8 490700 12.8 up up correct
UEIC.US Universal Electronics Inc 20230206 0 25 25.23 24.71 24.79 35800 24.79 down down correct
UFCS.US United Fire Group Inc 20230206 0 31.5 32.1 31.34 32.02 42300 32.02 up down incorrect
UFPI.US UFP Industries Inc 20230206 0 96.17 96.83 94.75 95.74 173100 95.74 down down correct
UFPT.US UFP Technologies Inc 20230206 0 113.03 115.25 112.64 113.12 87700 113.12 up up correct
UG.US United 20230206 0 11.75 12.3 11.75 12.05 4200 12.05 up up correct
UGRO.US urban 20230206 0 4.33 4.35 4.17 4.3199 18027 4.3199 down down correct
UHAL.US AMERCO 20230206 0 68.54 69.87 68.4 69.67 234200 69.67 up up correct
UIHC.US United Insurance Holdings Corp 20230206 0 2.32 2.58 2.27 2.56 219200 2.56 up up correct
UK.US Ucommune International Ltd 20230206 0 1.53 1.6 1.47 1.48 24944 1.48 down up incorrect
UKOMW.US Ucommune International Ltd 20230206 0 0.0258 0.0321 0.0258 0.032 107160 0.032 up up correct
ULBI.US Ultralife Corporation 20230206 0 4.14 4.21 4.03 4.1 13000 4.1 down up incorrect
ULCC.US Frontier Group Holdings Inc 20230206 0 13.57 13.84 13.45 13.75 638500 13.75 up up correct
ULH.US Universal Logistics Holdings Inc 20230206 0 38.74 39.71 38.41 39.42 64900 39.42 up up correct
ULTA.US Ulta Beauty Inc 20230206 0 518.2 522.42 515.74 518 370400 518 down down correct
UMBF.US UMB Financial Corporation 20230206 0 91.25 91.91 90.44 91.49 198600 91.49 up up correct
UMPQ.US Umpqua Holdings Corporation 20230206 0 19.34 19.75 19.19 19.57 1363500 19.57 up down incorrect
UNAM.US Unico American Corporation 20230206 0 1.31 1.31 1.31 1.31 300 1.31
UNB.US Union Bankshares Inc 20230206 0 26.01 26.1 25.61 26.03 6300 26.03 up up correct
UNCY.US Unicycive Therapeutics Inc. 20230206 0 0.574 0.574 0.528 0.53 266100 0.53 down up incorrect
UNIT.US Uniti Group Inc 20230206 0 6.49 6.54 6.35 6.45 2061200 6.45 down down correct
UNTY.US Unity Bancorp Inc 20230206 0 27 27.66 26.96 27.11 20900 27.11 up up correct
UONE.US Urban One Inc 20230206 0 6.57 6.83 6.56 6.79 18500 6.79 up up correct
UONEK.US Urban One Inc 20230206 0 5.28 5.28 5.15 5.15 20900 5.15 down down correct
UPC.US Universe Pharmaceuticals INC 20230206 0 0.85 0.858 0.817 0.819 15800 0.819 down down correct
UPLD.US Upland Software Inc 20230206 0 8.93 9.07 8.81 8.94 189754 8.94 up up correct
UPST.US Upstart Holdings Inc 20230206 0 21.36 21.85 20.4 21.04 5186600 21.04 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20230206 0 10.49 10.49 10.49 10.49 0 10.49
UPWK.US Upwork Inc 20230206 0 13.54 13.94 13.41 13.67 964500 13.67 up up correct
URBN.US Urban Outfitters Inc 20230206 0 28.53 29 28.37 28.57 1359000 28.57 up up correct
URGN.US UroGen Pharma Ltd 20230206 0 9.27 9.6 9.16 9.23 47400 9.23 down down correct
UROY.US Uranium Royalty Corp 20230206 0 2.65 2.68 2.51 2.51 805300 2.51 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20230206 0 8.05 8.09 7.96 7.98 15400 7.98 down down correct
USAU.US U.S. Gold Corp 20230206 0 4.14 4.32 4.05 4.26 12500 4.26 up up correct
USCB.US US Century Bank 20230206 0 12.33 12.33 11.95 12.05 23300 12.05 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20230206 0 10.4 10.4 10.4 10.4 0 10.4
USEG.US U.S. Energy Corp 20230206 0 2.46 2.49 2.42 2.42 17800 2.397 down down correct
USIO.US Usio Inc 20230206 0 2.21 2.21 2.09 2.09 19900 2.09 down down correct
USLM.US United States Lime & Minerals Inc 20230206 0 152.8 155.69 151.4 155.69 6300 155.69 up up correct
USQIX.US USQ Core Real Estate Fund 20230206 0 28.46 28.46 28.46 28.46 0 28.46
USQSX.US USQ Core Real Estate Fund 20230206 0 28.51 28.51 28.51 28.51 0 28.51
UTHR.US United Therapeutics Corporation 20230206 0 252.8 260.69 252.25 255.24 423600 255.24 up up correct
UTMD.US Utah Medical Products Inc 20230206 0 88 92.32 88 91.8 7400 91.8 up down incorrect
UTME.US United Time Technology Co. Ltd 20230206 0 0.981 0.999 0.96 0.972 8500 0.972 down up incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20230206 0 0.48 0.532 0.47 0.503 711400 0.503 up up correct
UTSI.US UTStarcom Holdings Corp 20230206 0 4.32 4.58 4.11 4.21 9300 4.21 down up incorrect
UVSP.US Univest Financial Corporation 20230206 0 28.56 28.56 26.3 28.46 82800 28.25 down down correct
UXIN.US Uxin Limited 20230206 0 3.38 3.415 3.17 3.17 141100 3.17 down down correct
VABK.US Virginia National Bankshares Corporation 20230206 0 39.6 39.6 37.9 38.95 26800 38.95 down down correct
VACC.US Vaccitech plc 20230206 0 2.98 3.03 2.86 2.97 26600 2.97 down down correct
VALN.US Valneva SE 20230206 0 13.97 14.566 13.85 14.29 4100 14.29 up up correct
VEON.US VEON Ltd 20230206 0 0.59 0.66 0.57 0.64 2151900 0.64 up down incorrect
VALU.US Value Line Inc 20230206 0 50.94 50.94 50.94 50.94 800 50.94
VAQC.US Vector Acquisition Corporation II 20230206 0 10.17 10.26 10.17 10.17 9200 10.17
VAXX.US Vaxxinity Inc. Class A Common Stock 20230206 0 3.94 4.47 3.94 4.24 368900 4.24 up up correct
VBFC.US Village Bank and Trust Financial Corp 20230206 0 55.5 55.5 55.5 55.5 2 55.5
VBIV.US VBI Vaccines Inc 20230206 0 0.61 0.68 0.61 0.62 1849900 0.62 up up correct
VBLT.US Vascular Biogenics Ltd 20230206 0 0.162 0.17 0.161 0.163 916300 0.163 up up correct
VBNK.US VersaBank Common Shares 20230206 0 7.76 7.85 7.75 7.84 26300 7.84 up up correct
VBTX.US Veritex Holdings Inc 20230206 0 29.07 29.135 28.49 28.72 177500 28.5246 down down correct
VC.US Visteon Corporation 20230206 0 157.53 159.9 155.56 156.57 303300 156.57 down down correct
VCEL.US Vericel Corporation 20230206 0 30.57 31.5 30.25 30.6 307600 30.6 up down incorrect
VCMIX.US Versus Capital Multi 20230206 0 28.9 28.9 28.9 28.9 0 28.9
VCNX.US Vaccinex Inc 20230206 0 0.6 0.6 0.57 0.59 22000 0.59 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20230206 0 27.49 27.49 27.49 27.49 0 27.49
VCTR.US Victory Capital Holdings Inc 20230206 0 31.24 31.24 30.4 30.41 285100 30.41 down up incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20230206 0 10.04 10.04 10.04 10.04 53 10.04
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20230206 0 10.05 10.06 10.05 10.06 400 10.06 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20230206 0 0.1001 0.105 0.1001 0.105 11802 0.105 up up correct
VCYT.US Veracyte Inc 20230206 0 26.21 26.26 25.15 25.56 444400 25.56 down down correct
VECO.US Veeco Instruments Inc 20230206 0 20.95 21.09 20.65 20.75 201000 20.75 down down correct
VECT.US VectivBio Holding AG 20230206 0 8.418 8.7 8.12 8.69 49400 8.69 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20230206 0 2.22 2.29 2.03 2.03 60700 2.03 down up incorrect
VERA.US Vera Therapeutics Inc 20230206 0 7.2 7.292 6.85 6.97 1210400 6.97 down down correct
VERB.US Verb Technology Company Inc 20230206 0 0.21 0.215 0.201 0.21 10624600 0.21
VERBW.US Verb Technology Company Inc 20230206 0 0.103 0.103 0.0712 0.0884 13401 0.0884 down down correct
VERI.US Veritone Inc 20230206 0 8.89 10.99 8.67 9.89 4606100 9.89 up up correct
VERO.US Venus Concept Inc 20230206 0 0.4 0.4 0.37 0.37 253900 0.37 down down correct
VERU.US Veru Inc 20230206 0 5.7 5.85 5.58 5.71 1229500 5.71 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20230206 0 22.99 22.99 22.14 22.57 433500 22.57 down down correct
VERX.US Vertex Inc 20230206 0 16 16 14.45 14.51 169200 14.51 down down correct
VERY.US Vericity Inc 20230206 0 8 8 7.6 7.6 8800 7.6 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20230206 0 0.9 0.9 0.865 0.874 147800 0.874 down down correct
VFF.US Village Farms International Inc 20230206 0 1.16 1.19 1.15 1.16 873000 1.16
VFLEX.US VFLEX 20230206 0 26.25 26.25 26.25 26.25 0 26.25
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20230206 0 10.505 10.505 10.505 10.505 0 10.505
VIA.US Via Renewables Inc 20230206 0 6.75 6.82 6.59 6.75 48800 6.75
VIASP.US Via Renewables Inc 20230206 0 24.35 24.8 24.35 24.65 2900 24.65 up up correct
VIAV.US Viavi Solutions Inc 20230206 0 11.57 11.68 11.26 11.31 2142300 11.31 down down correct
VICR.US Vicor Corporation 20230206 0 69.71 70.76 68.95 70.01 150400 70.01 up up correct
VIEW.US View Inc 20230206 0 0.91 0.92 0.856 0.901 460600 0.901 down down correct
VIEWW.US View Inc 20230206 0 0.06 0.075 0.06 0.0745 19312 0.0745 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20230206 0 10.07 10.07 10.07 10.07 0 10.07
VINC.US Vincerx Pharma Inc 20230206 0 1.37 1.4 1.305 1.31 26200 1.31 down down correct
VINO.US Gaucho Group Holdings Inc 20230206 0 2.74 2.9 2.29 2.35 1536000 2.35 down up incorrect
VINP.US Vinci Partners Investments Ltd 20230206 0 10.4 10.99 10.39 10.59 34000 10.59 up up correct
VIOT.US Viomi Technology Co. Ltd 20230206 0 1.48 1.48 1.43 1.48 12800 1.48
VIR.US Vir Biotechnology Inc 20230206 0 29.89 30.24 29.51 29.8 500800 29.8 down down correct
VIRC.US Virco Mfg. Corporation 20230206 0 4.8 4.88 4.74 4.82 39600 4.82 up up correct
VIRI.US Virios Therapeutics Inc 20230206 0 0.33 0.355 0.326 0.335 328600 0.335 up up correct
VIRT.US Virtu Financial Inc 20230206 0 19.3 19.35 19.1 19.18 1421000 19.18 down up incorrect
VIRX.US Viracta Therapeutics Inc 20230206 0 1.91 1.95 1.85 1.88 47600 1.88 down down correct
VISL.US Vislink Technologies Inc 20230206 0 0.65 0.72 0.65 0.69 304200 0.69 up up correct
VITL.US Vital Farms Inc 20230206 0 16.98 17.2 16.67 17.06 126200 17.06 up up correct
VIVE.US Viveve Medical Inc 20230206 0 0.097 0.119 0.094 0.115 71700 0.115 up up correct
VJET.US voxeljet AG 20230206 0 2.41 2.48 2.38 2.44 10200 2.44 up up correct
VKTX.US Viking Therapeutics Inc 20230206 0 9.08 9.565 9.08 9.56 1669700 9.56 up up correct
VLATU.US Valor Latitude Acquisition Corp 20230206 0 10.15 10.15 10.15 10.15 0 10.15
VLCN.US Volcon Inc. Common stock 20230206 0 1.71 1.73 1.61 1.67 114800 1.67 down up incorrect
VLDR.US Velodyne Lidar Inc 20230206 0 1.48 1.48 1.28 1.31 3986100 1.31 down down correct
VLDRW.US Velodyne Lidar Inc 20230206 0 0.333 0.35 0.33 0.33 9600 0.33 down down correct
VLGEA.US Village Super Market Inc 20230206 0 23.12 23.19 23.06 23.13 8600 23.13 up up correct
VLN.US WT 20230206 0 0.4 0.4 0.3602 0.3602 55808 0.3602 down down correct
VLON.US Vallon Pharmaceuticals Inc 20230206 0 0.295 0.295 0.275 0.283 136200 0.283 down down correct
VLY.US Valley National Bancorp 20230206 0 12.43 12.47 12.24 12.41 3228500 12.41 down down correct
VLYPO.US Valley National Bancorp 20230206 0 25.3 25.34 25.25 25.3 7100 25.3
VLYPP.US Valley National Bancorp 20230206 0 24.52 24.93 24.52 24.81 8100 24.81 up up correct
VMAR.US Vision Marine Technologies Inc 20230206 0 4.32 4.7 4.32 4.61 18900 4.61 up up correct
VMD.US Viemed Healthcare Inc 20230206 0 8.34 8.42 8.18 8.19 162600 8.19 down down correct
VMEO.US Vimeo Inc 20230206 0 4.75 4.85 4.465 4.53 2436500 4.53 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20230206 0 10.19 10.19 10.19 10.19 0 10.19
VNDA.US Vanda Pharmaceuticals Inc 20230206 0 7.65 7.74 7.46 7.54 463700 7.54 down up incorrect
VNET.US 21Vianet Group Inc 20230206 0 6.03 6.22 6.01 6.13 1155700 6.13 up up correct
VNO.US PO 20230206 0 16.55 16.55 15.32 15.39 42671 15.39 down down correct
VNOM.US Viper Energy Partners LP 20230206 0 30.52 30.59 29.81 30.17 276600 30.17 down down correct
VOD.US Vodafone Group Plc 20230206 0 11 11.01 10.86 10.96 9324400 10.96 down down correct
VOR.US Vor Biopharma Inc 20230206 0 5.4 5.8 5.37 5.55 93200 5.55 up down incorrect
VOXX.US VOXX International Corporation 20230206 0 10.27 10.38 10 10.26 58100 10.26 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20230206 0 10.205 10.205 10.205 10.205 40 10.205
VPCBU.US VPC Impact Acquisition Holdings II 20230206 0 10.22 10.312 10.18 10.2 800 10.2 down up incorrect
VQS.US Viq Solutions Inc 20230206 0 0.41 0.4951 0.3921 0.43 862800 0.43 up up correct
VRA.US Vera Bradley Inc 20230206 0 5.57 5.87 5.48 5.72 232100 5.72 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20230206 0 5.01 5.76 5.01 5.29 205500 5.29 up up correct
VRAY.US ViewRay Inc 20230206 0 4.7 4.7 4.49 4.52 937300 4.52 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20230206 0 5.13 5.634 5.13 5.32 88000 5.32 up up correct
VRDN.US Viridian Therapeutics Inc 20230206 0 33.33 37.08 32.375 35.8 971518 35.8 up up correct
VREX.US Varex Imaging Corporation 20230206 0 19.35 19.541 18.92 19.46 810300 19.46 up up correct
VRM.US Vroom Inc 20230206 0 1.35 1.37 1.23 1.27 4573400 1.27 down up incorrect
VRME.US VerifyMe Inc 20230206 0 1.92 1.92 1.86 1.86 17100 1.86 down down correct
VRMEW.US VerifyMe Inc 20230206 0 0.0702 0.2249 0.0702 0.2249 3229 0.2249 up down incorrect
VRNA.US Verona Pharma plc 20230206 0 21.28 22.23 20.78 22 438800 22 up down incorrect
VRNS.US Varonis Systems Inc 20230206 0 26.15 27.08 25.94 26.23 2010500 26.23 up up correct
VRNT.US Verint Systems Inc 20230206 0 38.45 38.62 37.71 37.77 366400 37.77 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20230206 0 1.08 1.15 1.015 1.08 44500 1.08
VRRM.US Verra Mobility Corporation 20230206 0 15.7 15.85 15.34 15.37 829200 15.37 down down correct
VRSK.US Verisk Analytics Inc 20230206 0 178.2 178.79 176.21 176.93 1662100 176.93 down down correct
VRSN.US VeriSign Inc 20230206 0 216.15 217.07 212.76 213.73 548700 213.73 down up incorrect
VRTS.US Virtus Investment Partners Inc 20230206 0 238.65 238.65 216.03 216.9 181800 216.9 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20230206 0 299.81 310.28 299.72 304.87 1295600 304.87 up down incorrect
VS.US Versus Systems Inc 20230206 0 0.9405 0.9739 0.87 0.96 7645100 0.96 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20230206 0 10.42 10.42 10.42 10.42 0 10.42
VSAT.US Viasat Inc 20230206 0 36.28 36.28 34.62 35.52 259400 35.52 down down correct
VSEC.US VSE Corporation 20230206 0 56.81 56.81 54.62 55.09 53700 55.09 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20230206 0 5.91 5.91 5.91 5.91 0 5.91
VSLCX.US Invesco Senior Loan Fund Class C 20230206 0 5.92 5.92 5.92 5.92 0 5.92
VSLYX.US If Inv Snr Fnd Y 20230206 0 5.91 5.91 5.91 5.91 0 5.91
VSSYW.US Versus Systems Inc 20230206 0 0.056 0.058 0.046 0.05 48900 0.05 down down correct
VSTA.US Vasta Platform Limited 20230206 0 4.15 4.15 3.95 4 7896 4 down up incorrect
VSTM.US Verastem Inc 20230206 0 0.71 0.72 0.67 0.69 474900 0.69 down down correct
VTGN.US VistaGen Therapeutics Inc 20230206 0 0.32 0.34 0.25 0.25 13034900 0.25 down down correct
VTNR.US Vertex Energy Inc 20230206 0 7.3 7.38 7.05 7.26 1855100 7.26 down down correct
VTRS.US Viatris Inc 20230206 0 12.05 12.11 11.82 12.05 10046400 12.05
VTRU.US Vitru Limited 20230206 0 21.8 22.5302 20.58 22.06 90696 22.06 up up correct
VTSI.US VirTra Inc 20230206 0 4.79 4.8299 4.71 4.78 5400 4.78 down down correct
VTVT.US vTv Therapeutics Inc 20230206 0 0.92 0.96 0.92 0.92 40000 0.92
VTYX.US Ventyx Biosciences Inc. Common Stock 20230206 0 43.79 44.98 43.02 43.95 522600 43.95 up up correct
VUZI.US Vuzix Corporation 20230206 0 5.66 5.8 5.49 5.55 724000 5.55 down down correct
VVOS.US Vivos Therapeutics Inc 20230206 0 1.19 1.26 1.11 1.15 47000 1.15 down down correct
VVPR.US VivoPower International PLC 20230206 0 0.82 0.85 0.78 0.797 571000 0.797 down down correct
VWE.US Vintage Wine Estates Inc 20230206 0 2.87 2.89 2.727 2.85 280500 2.85 down down correct
VXRT.US Vaxart Inc 20230206 0 1.08 1.11 1.06 1.07 1336363 1.07 down up incorrect
VYGR.US Voyager Therapeutics Inc 20230206 0 8.01 8.32 7.86 8.05 252500 8.05 up up correct
VYNE.US VYNE Therapeutics Inc 20230206 0 0.262 0.269 0.255 0.265 231000 0.265 up up correct
VYNT.US Vyant Bio Inc 20230206 0 0.82 0.86 0.82 0.83 56200 0.83 up up correct
WABC.US Westamerica Bancorporation 20230206 0 56.47 57.12 55.98 56.63 166400 56.63 up up correct
WAFD.US Washington Federal Inc 20230206 0 36.34 36.53 35.34 35.56 394600 35.56 down down correct
WAFDP.US Washington Federal Inc 20230206 0 19.99 20.18 19.86 19.91 14800 19.91 down down correct
WAFU.US Wah Fu Education Group Limited 20230206 0 2.527 2.595 2.52 2.57 4600 2.57 up down incorrect
WAL.US PA 20230206 0 21.46 21.46 21.19 21.38 7012 21.38 down down correct
WALD.US Waldencast Acquisition Corp 20230206 0 8.76 8.87 8.655 8.86 1800 8.86 up up correct
WALDW.US Waldencast Acquisition Corp 20230206 0 0.68 0.68 0.68 0.68 1 0.68
WASH.US Washington Trust Bancorp Inc 20230206 0 44.31 44.49 43.62 43.85 91500 43.85 down down correct
WATT.US Energous Corporation 20230206 0 0.83 0.84 0.83 0.838 188400 0.838 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20230206 0 3.76 3.76 3.484 3.64 4300 3.64 down down correct
WB.US Weibo Corporation 20230206 0 23.5 23.86 23.16 23.35 1729100 23.35 down down correct
WBA.US Walgreens Boots Alliance Inc 20230206 0 37 37 36.07 36.28 6287200 36.28 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20230206 0 30.13 30.615 29.63 29.74 264800 29.74 down down correct
WDAY.US Workday Inc 20230206 0 182.83 185.64 181.77 183.73 1790100 183.73 up up correct
WDC.US Western Digital Corporation 20230206 0 42.38 42.68 42.05 42.25 3540800 42.25 down down correct
WDFC.US WD 20230206 0 181.2 182 175.49 175.85 84900 175.85 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20230206 0 11.26 11.26 11.26 11.26 0 11.26
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20230206 0 12.08 12.08 12.08 12.08 0 12.08
WEJO.US Wejo Group Limited Common Shares 20230206 0 0.874 0.9 0.836 0.84 172000 0.84 down down correct
WEJOW.US Wejo Group Limited Warrant 20230206 0 0.1495 0.1495 0.1495 0.1495 5517 0.1495
WEN.US The Wendy's Company 20230206 0 22.28 22.5 22.18 22.49 1617100 22.49 up up correct
WERN.US Werner Enterprises Inc 20230206 0 48.93 49.91 48.2 48.51 533900 48.51 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20230206 0 11.94 11.94 11.94 11.94 0 11.94
WEYS.US Weyco Group Inc 20230206 0 26.89 26.93 26.04 26.11 7300 26.11 down down correct
WFC.US PD 20230206 0 19.38 19.3874 19.0952 19.18 74198 19.18 down down correct
WFCF.US Where Food Comes From Inc 20230206 0 14.55 14.55 13.88 14.25 2900 14.25 down up incorrect
WFCPX.US Wells Fargo & Co Non 20230206 0 16.98 16.98 16.98 16.98 0 16.98
WFRD.US Weatherford International plc Ordinary Shares 20230206 0 56.57 57.43 55 55.6 456700 55.6 down up incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20230206 0 20.662 20.666 20.662 20.666 100 20.666 up up correct
WHF.US WhiteHorse Finance Inc 20230206 0 12.97 13.25 12.63 13.01 82500 13.01 up up correct
WHLM.US Wilhelmina International Inc 20230206 0 4.55 4.55 4.55 4.55 400 4.55
WHLR.US Wheeler Real Estate Investment Trust Inc 20230206 0 1.81 1.81 1.736 1.75 5500 1.75 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20230206 0 12.45 12.45 12.07 12.08 2600 12.08 down down correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20230206 0 37 37 37 37 56 37
WHLRP.US Wheeler Real Estate Investment Trust Inc 20230206 0 1.95 1.957 1.94 1.94 3600 1.94 down down correct
WILC.US G. Willi 20230206 0 15.41 15.41 15.41 15.41 2700 15.41
WIMI.US WiMi Hologram Cloud Inc 20230206 0 1.69 1.69 1.53 1.59 1169400 1.59 down down correct
WINA.US Winmark Corporation 20230206 0 280.42 281.12 276.06 277.65 8200 276.95 down down correct
WING.US Wingstop Inc 20230206 0 164.59 166.64 161.88 164.06 390300 164.06 down down correct
WINT.US Windtree Therapeutics Inc 20230206 0 0.17 0.19 0.16 0.18 1498100 0.18 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20230206 0 10.37 10.37 10.37 10.37 100 10.37
WINVR.US WinVest Acquisition Corp. Right 20230206 0 0.1099 0.1099 0.0634 0.0702 8861 0.0702 down down correct
WINVU.US WinVest Acquisition Corp Unit 20230206 0 10.14 10.14 10.14 10.14 1 10.14
WIRE.US Encore Wire Corporation 20230206 0 170.03 173.31 169.19 170.35 154900 170.35 up down incorrect
WISA.US Summit Wireless Technologies Inc 20230206 0 8.67 8.78 8.05 8.05 365300 8.05 down down correct
WISH.US ContextLogic Inc 20230206 0 0.75 0.762 0.712 0.736 19329400 0.736 down down correct
WIX.US Wix.com Ltd 20230206 0 88.28 89.97 87.76 88.68 507200 88.68 up down incorrect
WKEY.US WISeKey International Holding AG 20230206 0 2.4 2.55 2.37 2.46 94800 2.46 up up correct
WKHS.US Workhorse Group Inc 20230206 0 2.33 2.34 2.15 2.21 4246900 2.21 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20230206 0 10.56 10.69 10.22 10.42 88400 10.42 down down correct
WKSP.US Worksport Ltd. Common Stock 20230206 0 1.53 1.58 1.5 1.52 17000 1.52 down down correct
WKSPW.US Worksport Ltd. Warrant 20230206 0 0.26 0.26 0.26 0.26 300 0.26
WLDN.US Willdan Group Inc 20230206 0 21.06 21.15 20.17 20.21 36500 20.21 down down correct
WLFC.US Willis Lease Finance Corporation 20230206 0 57.16 58.8 57.16 58.32 8900 58.32 up up correct
WMG.US Warner Music Group Corp 20230206 0 36.91 37.16 36.25 37 1187400 37 up up correct
WMPN.US William Penn Bancorporation 20230206 0 11.82 11.83 11.76 11.79 15400 11.79 down up incorrect
WNEB.US Western New England Bancorp Inc 20230206 0 9.93 9.95 9.9 9.93 36000 9.86
WNW.US Wunong Net Technology Company Limited 20230206 0 0.3211 0.3211 0.2915 0.2921 1137130 0.2921 down down correct
WOOF.US Petco Health and Wellness Company Inc 20230206 0 11.68 11.71 11.14 11.36 2515800 11.36 down down correct
WORX.US SCWorx Corp 20230206 0 0.45 0.462 0.44 0.44 86200 0.44 down down correct
WPRT.US Westport Fuel Systems Inc 20230206 0 1.27 1.27 1.2 1.24 550500 1.24 down up incorrect
WRAP.US Wrap Technologies Inc 20230206 0 2.49 2.5 2.41 2.43 117200 2.43 down down correct
WRLD.US World Acceptance Corporation 20230206 0 105.8 105.8 99.9 100.66 123100 100.66 down up incorrect
WSBC.US WesBanco Inc 20230206 0 38.3 38.37 37.85 38.01 90500 38.01 down down correct
WSBCP.US WesBanco Inc 20230206 0 25.31 25.46 25.3 25.385 12000 25.385 up up correct
WSBF.US Waterstone Financial Inc 20230206 0 16.5 16.69 16.41 16.55 60700 16.55 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20230206 0 47.63 48.24 47.32 48.2 1160400 48.2 up up correct
WSFS.US WSFS Financial Corporation 20230206 0 50.15 50.78 49.3 50.27 196800 50.1197 up up correct
WTBA.US West Bancorporation Inc 20230206 0 22.35 22.49 22.18 22.46 27900 22.21 up up correct
WTER.US The Alkaline Water Company Inc 20230206 0 0.226 0.245 0.226 0.239 786100 0.239 up up correct
WTFC.US Wintrust Financial Corporation 20230206 0 95.01 95.7 94.21 94.93 614700 94.533 down down correct
WTFCM.US Wintrust Financial Corporation 20230206 0 25.643 25.89 25.41 25.605 3700 25.605 down down correct
WTFCP.US Wintrust Financial Corporation 20230206 0 26 26.35 26 26.17 5500 26.17 up up correct
WTW.US Weight Watchers International Inc 20230206 0 251.98 253.89 250.03 253.73 372800 253.73 up up correct
WVE.US Wave Life Sciences Ltd 20230206 0 5.16 5.31 5.03 5.07 225600 5.07 down down correct
WVFC.US WVS Financial Corp 20230206 0 13.8 13.9 13.8 13.85 1900 13.7498 up up correct
WVVI.US Willamette Valley Vineyards Inc 20230206 0 6.11 6.2 6.11 6.2 1600 6.2 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20230206 0 5.23 5.23 5.1 5.174 500 5.174 down down correct
WW.US WW International Inc 20230206 0 4.69 4.78 4.53 4.66 1165000 4.66 down up incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20230206 0 10.3 10.3 10.3 10.3 0 10.3
WWD.US Woodward Inc 20230206 0 102.88 104.23 102.05 102.92 278800 102.92 up up correct
WYNN.US Wynn Resorts Limited 20230206 0 101.62 104.12 101.02 102.94 2181400 102.94 up up correct
XAIR.US Beyond Air Inc 20230206 0 7.2 7.74 7 7.47 419100 7.47 up down incorrect
XBIO.US Xenetic Biosciences Inc 20230206 0 0.706 0.706 0.52 0.592 169400 0.592 down down correct
XBIOW.US Xenetic Biosciences Inc 20230206 0 1.45 1.45 1.45 1.45 0 1.45
XCAPX.US ACAP Strategic Fund 20230206 0 16.67 16.67 16.67 16.67 0 16.67
XCBFX.US Capstone Church Bond Fund 20230206 0 6.58 6.58 6.58 6.58 0 6.58
XCLIX.US XCLIX 20230206 0 9.22 9.22 9.22 9.22 0 9.22
XCUR.US Exicure Inc 20230206 0 1.52 1.52 1.4 1.41 19100 1.41 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20230206 0 12.42 12.42 12.42 12.42 0 12.42
XEL.US Xcel Energy Inc 20230206 0 67.92 68.84 67.71 68.8 1964500 68.8 up up correct
XELA.US Exela Technologies Inc 20230206 0 0.061 0.074 0.06 0.066 414358900 0.066 up up correct
XELB.US Xcel Brands Inc 20230206 0 0.89 0.89 0.8301 0.8301 3900 0.8301 down down correct
XENE.US Xenon Pharmaceuticals Inc 20230206 0 39.04 39.93 38.59 39.19 528300 39.19 up up correct
XERS.US Xeris Pharmaceuticals Inc 20230206 0 1.2 1.2 1.16 1.18 477100 1.18 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20230206 0 10.3 10.3 10.3 10.3 5 10.3
XFOR.US X4 Pharmaceuticals Inc 20230206 0 1.03 1.04 0.98 0.995 647400 0.995 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20230206 0 663.85 663.85 663.85 663.85 0 663.85
XGN.US Exagen Inc 20230206 0 2.84 2.99 2.77 2.82 15800 2.82 down down correct
XILSX.US Pioneer ILS Interval Fund 20230206 0 8.16 8.16 8.16 8.16 0 8.16
XLO.US Xilio Therapeutics Inc. Common Stock 20230206 0 3.59 3.709 3.5 3.5 21000 3.5 down up incorrect
XM.US Qualtrics International Inc 20230206 0 16.4 16.81 16.23 16.42 1735996 16.42 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20230206 0 38.06 38.471 36.73 36.86 527000 36.86 down down correct
XNCR.US Xencor Inc 20230206 0 36.56 38.2 36.195 36.62 445400 36.62 up up correct
XNET.US Xunlei Limited 20230206 0 2 2.12 2 2.04 88300 2.04 up up correct
XOMA.US XOMA Corporation 20230206 0 20.71 21.05 20.2 20.4 49342 20.4 down up incorrect
XOMAO.US XOMA Corporation 20230206 0 24.882 24.9 24.8 24.81 2700 24.81 down up incorrect
XOMAP.US XOMA Corporation 20230206 0 25.39 25.48 25.01 25.01 4000 25.01 down down correct
XONE.US The ExOne Company 20230206 0 49.712 49.712 49.7 49.706 3100 49.706 down up incorrect
XOS.US Xos Inc 20230206 0 0.97 0.986 0.901 0.936 318400 0.936 down up incorrect
XOSWW.US Xos Equity Warrants 20230206 0 0.0899 0.09 0.0899 0.09 922 0.09 up up correct
XP.US XP Inc 20230206 0 17 17.52 16.895 17.04 2496700 17.04 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20230206 0 10.1 10.1 10.1 10.1 10800 10.1
XPAXU.US XPAC Acquisition Corp. Unit 20230206 0 10.13 10.15 10.13 10.15 1200 10.15 up down incorrect
XPAXW.US XPAC Acquisition Corp. Warrant 20230206 0 0.11 0.129 0.11 0.129 1019 0.129 up down incorrect
XPEL.US XPEL Inc 20230206 0 78.34 79.02 77.54 78.41 168400 78.41 up up correct
XPER.US Xperi Holding Corporation 20230206 0 10.18 10.42 10 10.3 218500 10.3 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20230206 0 5.91 5.91 5.91 5.91 0 5.91
XRAY.US DENTSPLY SIRONA Inc 20230206 0 38.1 38.69 37.93 38.09 1366700 38.09 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20230206 0 0.61 0.63 0.58 0.62 258900 0.62 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20230206 0 16.76 16.82 16.55 16.74 1067700 16.74 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20230206 0 9.7 9.7 9.7 9.7 0 9.7
XSICX.US Voya Senior Income Fund Class 20230206 0 9.68 9.68 9.68 9.68 0 9.68
XSIIX.US ING Senior Incm Fd 20230206 0 9.66 9.66 9.66 9.66 0 9.66
XSIWX.US ING Senior Incm Fd 20230206 0 9.71 9.71 9.71 9.71 0 9.71
XSLCX.US Invesco Senior Loan Fund Class 20230206 0 5.91 5.91 5.91 5.91 0 5.91
XTLB.US XTL Biopharmaceuticals Ltd 20230206 0 1.35 1.35 1.35 1.35 400 1.35
XXII.US 22nd Century Group Inc. Common Stock 20230206 0 1.07 1.08 1 1.03 1633900 1.03 down up incorrect
YELL.US Yellow Corporation 20230206 0 3.82 3.84 3.63 3.69 621400 3.69 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20230206 0 1.65 1.65 1.54 1.56 63900 1.56 down down correct
YI.US 111 Inc 20230206 0 3 3.04 2.92 2.98 100200 2.98 down down correct
YJ.US Yunji Inc 20230206 0 0.552 0.64 0.55 0.6 711500 0.6 up down incorrect
YMAB.US Y 20230206 0 4.68 4.75 4.51 4.56 200600 4.56 down down correct
YNDX.US Yandex N.V 20230206 0 18.94 18.94 18.94 18.94 821084 18.94
YORW.US The York Water Company 20230206 0 46.42 46.6 45.67 46.03 49200 46.03 down down correct
YQ.US 17 Education & Technology Group Inc 20230206 0 1.71 1.73 1.55 1.56 122000 1.56 down down correct
YTEN.US Yield10 Bioscience Inc 20230206 0 3.8 3.96 3.73 3.93 18300 3.93 up up correct
YTRA.US Yatra Online Inc 20230206 0 2.33 2.43 2.275 2.28 22700 2.28 down up incorrect
YVR.US Liquid Media Group Ltd 20230206 0 0.37 0.38 0.35 0.38 170600 0.38 up up correct
YY.US JOYY Inc 20230206 0 34.71 35.33 33.74 34.96 697600 34.96 up up correct
Z.US Zillow Group Inc 20230206 0 45.55 46.09 44.76 44.82 2924400 44.82 down down correct
ZBRA.US Zebra Technologies Corporation 20230206 0 326.69 330.54 323.81 324.7 406200 324.7 down down correct
ZCMD.US Zhongchao Inc 20230206 0 1.14 1.14 1.1 1.13 2400 1.13 down up incorrect
ZD.US Ziff Davis Inc. 20230206 0 92.38 92.67 91.31 92.1 202100 92.1 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20230206 0 1.22 1.5 1.2 1.39 894400 1.39 up down incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20230206 0 0.34 0.34 0.32 0.34 71000 0.34
ZEUS.US Olympic Steel Inc 20230206 0 48.89 48.89 45.93 47.76 120900 47.76 down down correct
ZG.US Zillow Group Inc 20230206 0 44.45 45.05 43.86 44.01 459100 44.01 down down correct
ZI.US ZoomInfo Technologies Inc 20230206 0 28.68 29.32 28.47 28.72 8303900 28.72 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20230206 0 10.28 10.28 10.28 10.28 0 10.28
ZION.US Zions Bancorporation National Association 20230206 0 54.02 54.15 53.52 54.1 1114900 54.1 up up correct
ZIONL.US ZIONL 20230206 0 25.53 25.73 25.51 25.52 4600 25.52 down down correct
ZIONO.US Zions Bancorporation National Association 20230206 0 25.45 25.63 25.26 25.26 10300 25.26 down up incorrect
ZIONP.US Zions Bancorporation National Association 20230206 0 21.25 21.3 21.2 21.2 1359 21.2 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20230206 0 3.43 3.57 3.22 3.44 8300 3.44 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20230206 0 1 1 0.805 0.85 2182 0.85 down down correct
ZJZZT.US NASDAQ TEST STOCK 20230206 0 17.26 17.26 17.26 17.26 61055 17.26
ZKIN.US ZK International Group Co. Ltd 20230206 0 0.96 0.969 0.9 0.927 24500 0.927 down up incorrect
ZLAB.US Zai Lab Limited 20230206 0 38.58 39.46 38.31 39 504700 39 up up correct
ZM.US Zoom Video Communications Inc 20230206 0 77.88 79.23 76.335 77.07 2862200 77.07 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20230206 0 23.2 24.1 21.76 22.05 317000 22.05 down down correct
ZS.US Zscaler Inc 20230206 0 133.112 137.1 132.39 133.05 2014400 133.05 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20230206 0 10.049 10.049 10.049 10.049 1800 10.049
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20230206 0 10.08 10.08 10.08 10.08 1 10.08
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20230206 0 0.1006 0.1277 0.1005 0.1277 2524 0.1277 up up correct
ZUMZ.US Zumiez Inc 20230206 0 27.67 28.18 26.49 26.59 489300 26.59 down down correct
ZVZZT.US NASDAQ TEST STOCK 20230206 0 10.02 10.05 10 10.03 1944361 10.03 up down incorrect
ZWZZT.US NASDAQ TEST STOCK 20230206 0 13.85 13.85 13.85 13.85 38000 13.85
ZXYZ.US A 20230206 0 5.5 5.5 5.5 5.5 0 5.5
ZYNE.US Zynerba Pharmaceuticals Inc 20230206 0 0.616 0.6302 0.61 0.61 155275 0.61 down down correct
ZYXI.US Zynex Inc 20230206 0 13.78 13.96 12.85 12.95 492800 12.95 down down correct

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